华融化学 (301256) - 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
2026-05-06	13.71	14.26	0.53	3.86%	13.71	14.33	117238	16573	2.44%
2026-04-30	13.89	13.73	-0.11	-0.79%	13.73	14.16	66733	9239	1.39%
2026-04-29	13.78	13.84	0.02	0.14%	13.48	13.95	62418	8631	1.30%
2026-04-28	13.85	13.82	-0.24	-1.71%	13.61	14.01	80832	11165	1.68%
2026-04-27	13.99	14.06	0.05	0.36%	13.84	14.15	94339	13254	1.97%
2026-04-24	13.95	14.01	-0.10	-0.71%	13.82	14.33	125104	17599	2.61%
2026-04-23	14.38	14.11	0.05	0.36%	13.98	14.52	126530	17981	2.64%
2026-04-22	14.14	14.06	-0.24	-1.68%	13.84	14.29	126534	17728	2.64%
2026-04-21	14.14	14.30	0.30	2.14%	14.00	14.56	186412	26631	3.88%
2026-04-20	13.96	14.00	0.12	0.86%	13.72	14.14	135287	18825	2.82%
2026-04-17	13.50	13.88	0.58	4.36%	13.45	13.94	171307	23578	3.57%
2026-04-16	13.09	13.30	0.25	1.92%	12.99	13.36	82068	10874	1.71%
2026-04-15	13.30	13.05	-0.27	-2.03%	12.99	13.32	65943	8653	1.37%
2026-04-14	13.19	13.32	0.23	1.76%	12.98	13.32	79509	10459	1.66%
2026-04-13	13.03	13.09	-0.06	-0.46%	12.98	13.18	59411	7770	1.24%
2026-04-10	13.21	13.15	-0.05	-0.38%	13.11	13.37	83450	11030	1.74%
2026-04-09	13.33	13.20	-0.26	-1.93%	13.17	13.68	137375	18392	2.86%
2026-04-08	13.53	13.46	-0.23	-1.68%	13.24	13.58	191298	25644	3.99%
2026-04-07	12.62	13.69	0.99	7.80%	12.62	13.97	170539	22969	3.55%
2026-04-03	12.96	12.70	-0.20	-1.55%	12.60	13.04	43220	5493	0.90%
2026-04-02	13.13	12.90	-0.33	-2.49%	12.79	13.19	50539	6550	1.05%
2026-04-01	13.15	13.23	0.39	3.04%	13.00	13.28	61814	8138	1.29%
2026-03-31	13.20	12.84	-0.39	-2.95%	12.84	13.28	61316	7989	1.28%
2026-03-30	13.12	13.23	0.10	0.76%	13.03	13.38	89459	11793	1.86%
2026-03-27	12.54	13.13	0.46	3.63%	12.42	13.33	119724	15668	2.49%
2026-03-26	13.03	12.67	-0.34	-2.61%	12.61	13.05	82234	10532	1.71%
2026-03-25	13.68	13.01	0.31	2.44%	12.92	13.75	121611	15996	2.53%
2026-03-24	12.72	12.70	0.29	2.34%	12.29	12.86	80601	10077	1.68%
2026-03-23	12.90	12.41	-0.72	-5.48%	12.30	13.12	113447	14422	2.36%
2026-03-20	13.92	13.13	-0.72	-5.20%	13.10	13.98	119569	16071	2.49%
2026-03-19	14.24	13.85	-0.53	-3.69%	13.77	14.31	116256	16234	2.42%
2026-03-18	14.48	14.38	-0.15	-1.03%	14.10	14.51	114637	16330	2.39%
2026-03-17	14.91	14.53	-0.32	-2.15%	14.50	15.46	156192	23223	3.25%
2026-03-16	15.21	14.85	-0.56	-3.63%	14.54	15.85	223774	33802	4.66%
2026-03-13	14.71	15.41	0.62	4.19%	14.71	16.43	303356	47671	6.32%
2026-03-12	15.15	14.79	-0.44	-2.89%	14.72	15.30	135576	20202	2.82%
2026-03-11	14.90	15.23	0.26	1.74%	14.69	15.54	167901	25371	3.50%
2026-03-10	14.82	14.97	0.15	1.01%	14.74	15.12	77369	11571	1.61%
2026-03-09	15.01	14.82	-0.28	-1.85%	14.47	15.18	113228	16719	2.36%
2026-03-06	14.72	15.10	0.30	2.03%	14.60	15.21	100441	15048	2.09%
2026-03-05	14.99	14.80	0.08	0.54%	14.70	15.20	94861	14147	1.98%
2026-03-04	14.49	14.72	0.01	0.07%	14.49	15.12	113760	16911	2.37%
2026-03-03	16.36	14.71	-1.61	-9.87%	14.67	16.50	230148	35039	4.79%
2026-03-02	16.21	16.32	-0.27	-1.63%	15.78	16.45	148018	23915	3.08%
2026-02-27	16.35	16.59	0.08	0.48%	16.16	16.61	139988	22932	2.92%
2026-02-26	16.90	16.51	-0.56	-3.28%	16.45	17.15	210613	35038	4.39%
2026-02-25	16.20	17.07	0.75	4.60%	16.20	17.40	267987	45328	5.58%
2026-02-24	15.66	16.32	0.52	3.29%	15.36	16.38	162268	26060	3.38%
2026-02-13	15.84	15.80	0.02	0.13%	15.56	16.37	139526	22363	2.91%
2026-02-12	16.30	15.78	-0.43	-2.65%	15.78	16.52	148812	23866	3.10%
2026-02-11	16.52	16.21	-0.62	-3.68%	16.19	16.87	175266	28882	3.65%
2026-02-10	16.75	16.83	0.30	1.81%	16.22	17.25	288875	48700	6.02%
2026-02-09	16.40	16.53	0.67	4.22%	16.34	16.99	221459	36903	4.61%
2026-02-06	15.29	15.86	0.30	1.93%	15.29	16.28	147264	23404	3.07%
2026-02-05	15.80	15.56	-0.39	-2.45%	15.54	16.33	135366	21475	2.82%
2026-02-04	15.98	15.95	-0.17	-1.05%	15.68	16.14	111629	17732	2.33%
2026-02-03	15.28	16.12	1.05	6.97%	15.26	16.18	186470	29640	3.88%
2026-02-02	15.79	15.07	-0.88	-5.52%	15.02	15.91	136010	20983	2.83%
2026-01-30	15.87	15.95	-0.21	-1.30%	15.31	16.21	203586	32040	4.24%
2026-01-29	16.01	16.16	-0.26	-1.58%	16.01	17.09	234601	38802	4.89%
2026-01-28	15.85	16.42	0.51	3.21%	15.74	16.60	237729	38632	4.95%
2026-01-27	15.67	15.91	0.18	1.14%	15.30	15.93	168027	26295	3.50%