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
2026-06-22	11.15	11.90	0.64	5.68%	11.07	11.90	133243	15362	2.78%
2026-06-18	11.59	11.26	-0.34	-2.93%	11.23	11.64	71927	8189	1.50%
2026-06-17	11.76	11.60	-0.33	-2.77%	11.53	11.88	70002	8176	1.46%
2026-06-16	11.93	11.93	-0.08	-0.67%	11.81	12.07	65123	7767	1.36%
2026-06-15	11.76	12.01	0.25	2.13%	11.76	12.15	88674	10636	1.85%
2026-06-12	12.32	11.76	-0.37	-3.05%	11.67	12.36	120040	14307	2.50%
2026-06-11	11.90	12.13	0.15	1.25%	11.67	12.33	131710	15853	2.74%
2026-06-10	11.48	11.98	0.42	3.63%	11.40	12.12	119959	14254	2.50%
2026-06-09	11.21	11.56	0.43	3.86%	11.15	11.65	70501	8084	1.47%
2026-06-08	11.33	11.13	-0.58	-4.95%	11.00	11.63	67176	7596	1.40%
2026-06-05	11.68	11.71	0.07	0.60%	11.19	11.92	83868	9803	1.75%
2026-06-04	11.41	11.64	0.20	1.75%	11.27	11.75	64765	7484	1.35%
2026-06-03	11.54	11.54	-0.01	-0.09%	11.38	11.68	43216	4998	0.90%
2026-06-02	11.75	11.55	-0.20	-1.70%	11.32	11.84	50340	5794	1.05%
2026-06-01	11.61	11.75	0.15	1.29%	11.54	11.91	57868	6818	1.21%
2026-05-29	12.55	11.60	-0.95	-7.57%	11.58	12.55	121040	14458	2.52%
2026-05-28	12.25	12.55	0.39	3.21%	12.11	13.16	150647	19052	3.14%
2026-05-27	12.84	12.16	-0.70	-5.44%	12.09	12.92	96646	11959	2.01%
2026-05-26	13.22	12.86	-0.46	-3.45%	12.73	13.36	83466	10761	1.74%
2026-05-25	13.25	13.32	0.10	0.76%	12.82	13.80	118476	15763	2.47%
2026-05-22	13.09	13.22	0.13	0.99%	12.96	13.39	82715	10938	1.72%
2026-05-21	14.20	13.09	-1.21	-8.46%	13.03	14.25	182427	24849	3.80%
2026-05-20	13.93	14.30	0.32	2.29%	13.86	14.52	138093	19689	2.88%
2026-05-19	14.25	13.98	-0.09	-0.64%	13.75	14.33	104501	14588	2.18%
2026-05-18	14.44	14.07	-0.36	-2.49%	13.72	14.50	146777	20666	3.06%
2026-05-15	14.75	14.43	-0.32	-2.17%	14.33	15.11	223768	32925	4.66%
2026-05-14	14.25	14.75	0.50	3.51%	14.11	14.80	167025	24178	3.48%
2026-05-13	14.09	14.25	0.12	0.85%	13.85	14.31	73512	10413	1.53%
2026-05-12	14.40	14.13	-0.31	-2.15%	13.96	14.45	86560	12221	1.80%
2026-05-11	14.17	14.44	0.33	2.34%	14.17	14.55	98133	14134	2.04%
2026-05-08	14.25	14.11	-0.24	-1.67%	14.07	14.29	65435	9248	1.36%
2026-05-07	14.30	14.35	0.09	0.63%	14.13	14.39	85207	12167	1.78%
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%