华是科技 (301218) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-08	36.85	37.00	0.19	0.52%	35.71	38.90	56086	21058	8.00%
2026-07-07	37.57	36.81	-0.80	-2.13%	35.88	39.28	45529	16870	6.50%
2026-07-06	41.06	37.61	-3.56	-8.65%	37.61	41.49	66161	25661	9.44%
2026-07-03	41.42	41.17	-0.22	-0.53%	40.60	42.68	65634	27224	9.37%
2026-07-02	40.29	41.39	0.69	1.70%	39.01	42.35	78621	32169	11.22%
2026-07-01	40.99	40.70	-0.50	-1.21%	40.20	44.20	112306	46839	16.03%
2026-06-30	42.35	41.20	-1.04	-2.46%	41.08	43.04	50638	21138	7.23%
2026-06-29	42.39	42.24	-0.36	-0.85%	41.02	44.07	54665	22997	7.80%
2026-06-26	42.76	42.60	-0.65	-1.50%	40.71	45.70	83130	35691	11.86%
2026-06-25	45.02	43.25	-1.69	-3.76%	42.30	45.60	52006	22655	7.42%
2026-06-24	44.81	44.94	-0.51	-1.12%	43.20	46.31	67168	29870	9.59%
2026-06-23	42.91	45.45	2.00	4.60%	42.74	47.00	88980	40437	12.70%
2026-06-22	44.90	43.45	-1.13	-2.53%	41.02	44.93	82357	34934	11.75%
2026-06-18	44.90	44.58	-1.42	-3.09%	43.33	45.87	64519	28838	9.21%
2026-06-17	44.30	46.00	1.26	2.82%	43.77	47.00	73736	33537	10.52%
2026-06-16	42.77	44.74	1.68	3.90%	42.42	45.86	93469	41677	13.34%
2026-06-15	38.43	43.06	4.94	12.96%	38.43	45.15	116615	50214	16.64%
2026-06-12	38.49	38.12	-0.11	-0.29%	37.35	39.13	55976	21266	7.99%
2026-06-11	40.63	38.23	-2.97	-7.21%	37.00	41.20	73975	28447	10.56%
2026-06-10	40.41	41.20	-0.23	-0.56%	38.68	41.40	68640	27497	9.80%
2026-06-09	40.96	41.43	0.75	1.84%	39.70	42.30	75351	30916	10.75%
2026-06-08	40.16	40.68	-1.69	-3.99%	39.91	43.26	73741	30680	10.52%
2026-06-05	43.35	42.37	-1.31	-3.00%	42.10	43.99	95588	41076	13.64%
2026-06-04	39.88	43.68	2.33	5.63%	39.51	44.88	152862	65903	21.82%
2026-06-03	36.80	41.35	4.39	11.88%	35.78	43.80	161933	64290	23.11%
2026-06-02	37.99	36.96	-1.24	-3.25%	36.31	38.77	76032	28198	10.85%
2026-06-01	33.50	38.20	4.45	13.19%	33.30	39.08	119931	45016	17.12%
2026-05-29	35.20	33.75	-1.20	-3.43%	33.51	36.18	36209	12472	5.17%
2026-05-28	34.85	34.95	0.16	0.46%	33.70	35.17	31805	10945	4.54%
2026-05-27	35.89	34.79	-1.20	-3.33%	34.43	36.58	39113	13831	5.58%
2026-05-26	36.69	35.99	-0.91	-2.47%	35.20	37.19	51270	18413	7.32%
2026-05-25	37.67	36.90	-0.70	-1.86%	36.50	38.72	51982	19325	7.42%
2026-05-22	36.20	37.60	1.61	4.47%	35.85	38.60	78411	29446	11.19%
2026-05-21	35.68	35.99	0.16	0.45%	35.61	38.50	77645	28940	11.08%
2026-05-20	36.41	35.83	-0.28	-0.78%	34.80	36.41	45745	16255	6.53%
2026-05-19	33.20	36.11	2.95	8.90%	32.84	36.66	74317	26059	10.61%
2026-05-18	33.54	33.16	-0.72	-2.13%	32.50	34.38	29048	9571	4.15%
2026-05-15	32.76	33.88	0.98	2.98%	32.07	34.58	46978	15611	6.70%
2026-05-14	33.50	32.90	-0.60	-1.79%	32.71	34.87	40485	13516	5.78%
2026-05-13	34.12	33.50	-0.62	-1.82%	33.31	34.27	32029	10797	4.57%
2026-05-12	35.92	34.12	-1.80	-5.01%	33.80	35.92	43170	14978	6.16%
2026-05-11	36.27	35.92	-0.28	-0.77%	35.16	36.49	46418	16543	6.62%
2026-05-08	36.43	36.20	-0.22	-0.60%	36.02	37.26	42904	15708	6.12%
2026-05-07	34.81	36.42	1.36	3.88%	34.81	37.50	65716	23993	9.38%
2026-05-06	35.00	35.06	0.30	0.86%	34.78	36.25	32707	11570	4.67%
2026-04-30	34.96	34.76	-0.24	-0.69%	34.00	35.11	19872	6860	2.84%
2026-04-29	34.49	35.00	0.50	1.45%	33.91	35.21	23437	8102	3.34%
2026-04-28	34.34	34.50	-0.17	-0.49%	34.02	35.45	28079	9760	4.01%
2026-04-27	34.22	34.67	0.95	2.82%	33.60	34.99	31612	10842	4.51%
2026-04-24	34.55	33.72	-1.11	-3.19%	33.28	34.66	35774	12075	5.11%
2026-04-23	34.56	34.83	0.18	0.52%	34.20	35.84	37133	12974	5.30%
2026-04-22	35.99	34.65	-1.40	-3.88%	34.20	36.15	43852	15312	6.26%
2026-04-21	36.15	36.05	-0.22	-0.61%	35.40	36.43	24972	8950	3.56%
2026-04-20	35.11	36.27	1.08	3.07%	34.67	36.88	38830	14028	5.54%
2026-04-17	35.79	35.19	-0.51	-1.43%	34.96	36.00	21713	7650	3.10%
2026-04-16	35.30	35.70	0.62	1.77%	35.30	36.42	33623	12023	4.80%
2026-04-15	35.34	35.08	-0.06	-0.17%	35.00	35.88	26468	9359	3.78%
2026-04-14	35.93	35.14	-0.56	-1.57%	34.96	35.93	27440	9695	3.92%
2026-04-13	35.70	35.70	-0.23	-0.64%	35.23	36.20	24060	8570	3.43%
2026-04-10	36.85	35.93	-0.22	-0.61%	35.71	36.92	28492	10295	4.07%
2026-04-09	35.48	36.15	0.51	1.43%	34.94	36.50	39086	14022	5.58%
2026-04-08	34.49	35.64	1.74	5.13%	34.28	35.88	42507	15038	6.07%
2026-04-07	32.43	33.90	1.47	4.53%	32.03	35.08	39897	13511	5.69%
2026-04-03	33.20	32.43	-0.62	-1.88%	31.92	33.40	25980	8437	3.71%
2026-04-02	34.06	33.05	-1.01	-2.97%	32.80	34.06	30723	10195	4.38%
2026-04-01	35.00	34.06	0.06	0.18%	33.49	35.32	43835	14994	6.26%
2026-03-31	33.01	34.00	0.99	3.00%	32.50	36.38	72096	24937	10.29%