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
2026-09-16	9.49	9.80	0.22	2.30%	9.49	9.87	49752	4841	1.04%
2026-09-15	9.89	9.58	-0.16	-1.64%	9.54	9.89	50926	4911	1.06%
2026-09-14	9.75	9.74	-0.02	-0.20%	9.62	9.88	34915	3406	0.73%
2026-09-11	9.91	9.76	-0.24	-2.40%	9.55	9.93	65470	6378	1.36%
2026-09-10	10.21	10.00	-0.31	-3.01%	10.00	10.28	73210	7406	1.53%
2026-09-09	10.61	10.31	-0.49	-4.54%	10.25	10.78	127599	13356	2.66%
2026-09-08	10.54	10.80	0.50	4.85%	10.37	11.13	175642	18880	3.66%
2026-09-07	10.30	10.30	-0.03	-0.29%	10.18	10.39	61619	6327	1.28%
2026-09-04	10.52	10.33	-0.11	-1.05%	10.26	10.75	92014	9669	1.92%
2026-09-03	10.67	10.44	-0.24	-2.25%	10.43	10.78	106020	11171	2.21%
2026-09-02	11.00	10.68	-0.47	-4.22%	10.50	11.30	183049	19693	3.81%
2026-09-01	10.29	11.15	0.96	9.42%	10.18	11.48	220529	24173	4.59%
2026-08-31	10.30	10.19	-0.21	-2.02%	10.14	10.35	33871	3453	0.71%
2026-08-28	10.20	10.40	0.13	1.27%	10.20	10.47	31214	3238	0.65%
2026-08-27	10.15	10.27	0.12	1.18%	10.02	10.30	27376	2792	0.57%
2026-08-26	10.11	10.15	0.07	0.69%	9.95	10.28	30901	3127	0.64%
2026-08-25	9.90	10.08	0.06	0.60%	9.85	10.13	27921	2793	0.58%
2026-08-24	10.09	10.02	-0.07	-0.69%	9.88	10.11	35987	3589	0.75%
2026-08-21	10.00	10.09	0.05	0.50%	9.83	10.09	32779	3274	0.68%
2026-08-20	10.08	10.04	-0.04	-0.40%	10.02	10.20	30808	3110	0.64%
2026-08-19	10.36	10.08	-0.34	-3.26%	10.04	10.40	37811	3849	0.79%
2026-08-18	10.68	10.42	-0.26	-2.43%	10.42	10.73	41824	4405	0.87%
2026-08-17	10.45	10.68	0.36	3.49%	10.38	10.70	62066	6572	1.29%
2026-08-14	10.50	10.32	-0.30	-2.82%	10.17	10.57	77490	7969	1.61%
2026-08-13	10.94	10.62	-0.28	-2.57%	10.57	11.05	57943	6247	1.21%
2026-08-12	10.71	10.90	0.11	1.02%	10.70	10.94	38959	4238	0.81%
2026-08-11	10.70	10.79	-0.05	-0.46%	10.60	10.96	64313	6927	1.34%
2026-08-10	10.48	10.84	0.36	3.44%	10.46	10.95	85976	9240	1.79%
2026-08-07	10.42	10.48	0.01	0.10%	10.10	10.56	58174	6029	1.21%
2026-08-06	10.10	10.47	0.30	2.95%	10.07	10.47	64525	6656	1.34%
2026-08-05	9.86	10.17	0.33	3.35%	9.80	10.19	52924	5320	1.10%
2026-08-04	9.70	9.84	0.17	1.76%	9.64	9.88	33458	3272	0.70%
2026-08-03	9.44	9.67	0.23	2.44%	9.38	9.68	41351	3953	0.86%
2026-07-31	9.31	9.44	0.24	2.61%	9.31	9.64	48914	4649	1.02%
2026-07-30	9.31	9.20	-0.19	-2.02%	9.16	9.49	45739	4264	0.95%
2026-07-29	9.27	9.39	0.06	0.64%	9.16	9.45	59323	5515	1.24%
2026-07-28	9.45	9.33	-0.03	-0.32%	9.28	9.64	68094	6446	1.42%
2026-07-27	9.08	9.36	0.18	1.96%	9.03	9.40	42057	3905	0.88%
2026-07-24	9.22	9.18	-0.17	-1.82%	9.07	9.34	40903	3762	0.85%
2026-07-23	9.01	9.35	0.35	3.89%	8.91	9.37	53558	4937	1.12%
2026-07-22	9.20	9.00	-0.25	-2.70%	8.92	9.21	55654	5043	1.16%
2026-07-21	8.97	9.25	0.19	2.10%	8.45	9.26	92282	8234	1.92%
2026-07-20	9.53	9.06	-0.48	-5.03%	8.87	9.67	86395	7980	1.80%
2026-07-17	9.93	9.54	-0.35	-3.54%	9.44	10.07	69663	6805	1.45%
2026-07-16	10.03	9.89	-0.19	-1.88%	9.84	10.08	59178	5887	1.23%
2026-07-15	10.20	10.08	-0.14	-1.37%	9.97	10.31	55887	5659	1.16%
2026-07-14	10.31	10.22	-0.08	-0.78%	9.96	10.33	46523	4718	0.97%
2026-07-13	11.10	10.30	-0.88	-7.87%	10.21	11.10	79258	8341	1.65%
2026-07-10	11.23	11.18	-0.17	-1.50%	11.17	11.56	76366	8644	1.59%
2026-07-09	11.42	11.35	-0.11	-0.96%	10.78	11.53	83927	9361	1.75%
2026-07-08	11.88	11.46	-0.42	-3.54%	11.28	11.92	63333	7304	1.32%
2026-07-07	12.10	11.88	-0.25	-2.06%	11.75	12.11	65529	7809	1.37%
2026-07-06	12.33	12.13	-0.25	-2.02%	12.00	12.50	80389	9843	1.67%
2026-07-03	13.23	12.38	-0.83	-6.28%	12.35	13.25	127245	16058	2.65%
2026-07-02	12.95	13.21	-0.04	-0.30%	12.71	13.51	134907	17852	2.81%
2026-07-01	12.96	13.25	0.29	2.24%	12.80	13.66	185908	24566	3.87%
2026-06-30	12.08	12.96	0.83	6.84%	11.93	13.16	210918	26784	4.39%
2026-06-29	11.47	12.13	0.53	4.57%	11.46	12.28	133923	15987	2.79%
2026-06-26	11.52	11.60	-0.07	-0.60%	11.48	12.15	89378	10537	1.86%
2026-06-25	12.14	11.67	-0.55	-4.50%	11.47	12.26	100656	11816	2.10%
2026-06-24	12.04	12.22	0.18	1.50%	11.78	12.30	95988	11588	2.00%
2026-06-23	11.87	12.04	0.14	1.18%	11.81	12.48	117529	14329	2.45%
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%