华新科技 (301265) - 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	20.47	22.09	1.62	7.91%	20.31	22.35	143709	31050	5.88%
2026-09-15	20.00	20.47	0.27	1.34%	19.71	21.21	130119	26873	5.33%
2026-09-14	18.45	20.20	1.43	7.62%	17.92	20.38	153580	30160	6.29%
2026-09-11	19.30	18.77	-0.61	-3.15%	18.03	19.30	78628	14546	3.22%
2026-09-10	19.35	19.38	-0.05	-0.26%	18.85	19.58	70547	13515	2.89%
2026-09-09	20.10	19.43	-0.30	-1.52%	19.30	20.22	59138	11601	2.42%
2026-09-08	18.66	19.73	1.09	5.85%	18.64	19.92	119427	23286	4.89%
2026-09-07	18.96	18.64	-0.02	-0.11%	18.43	19.07	95614	17903	3.92%
2026-09-04	22.00	18.66	-1.73	-8.48%	18.45	22.00	163163	31880	6.68%
2026-09-03	19.49	20.39	1.06	5.48%	19.19	20.70	132373	26388	5.42%
2026-09-02	18.97	19.33	0.17	0.89%	18.32	19.38	77039	14429	3.15%
2026-09-01	19.90	19.16	-0.42	-2.15%	18.90	19.90	49574	9501	2.03%
2026-08-31	18.21	19.58	1.04	5.61%	18.02	19.74	97485	18543	3.99%
2026-08-28	19.33	18.54	-0.49	-2.57%	18.48	19.73	73263	13828	3.00%
2026-08-27	18.89	19.03	0.15	0.79%	18.52	19.33	68968	13042	2.82%
2026-08-26	19.00	18.88	-0.57	-2.93%	18.41	19.38	85508	16094	3.50%
2026-08-25	19.73	19.45	-0.28	-1.42%	18.86	19.99	72884	14155	2.98%
2026-08-24	19.87	19.73	0.00	0.00%	19.30	20.07	44292	8681	1.81%
2026-08-21	19.59	19.73	0.03	0.15%	19.19	19.90	42780	8401	1.75%
2026-08-20	19.69	19.70	0.06	0.31%	19.40	20.20	68258	13511	2.79%
2026-08-19	21.00	19.64	-1.36	-6.48%	19.39	21.00	117754	23324	4.82%
2026-08-18	21.55	21.00	-0.73	-3.36%	20.83	21.78	75244	15928	3.08%
2026-08-17	20.26	21.73	1.60	7.95%	20.26	21.90	93238	19714	3.82%
2026-08-14	20.04	20.13	0.18	0.90%	19.78	20.49	55429	11112	2.27%
2026-08-13	20.70	19.95	-0.50	-2.44%	19.91	21.18	60494	12466	2.48%
2026-08-12	20.69	20.45	-0.15	-0.73%	20.24	20.77	56488	11553	2.31%
2026-08-11	20.74	20.60	-0.13	-0.63%	20.53	21.35	70764	14784	2.90%
2026-08-10	20.20	20.73	0.72	3.60%	20.01	20.91	97138	19829	3.98%
2026-08-07	19.39	20.01	0.67	3.46%	19.01	20.10	66927	13231	2.74%
2026-08-06	19.26	19.34	0.40	2.11%	18.53	19.59	65287	12495	2.67%
2026-08-05	17.73	18.94	1.13	6.34%	17.68	19.28	68058	12675	2.79%
2026-08-04	17.20	17.81	0.94	5.57%	16.90	17.99	63035	11102	2.58%
2026-08-03	17.01	16.87	-0.07	-0.41%	16.64	17.23	72691	12285	2.98%
2026-07-31	17.75	16.94	0.13	0.77%	16.92	18.19	103454	18217	4.24%
2026-07-30	17.96	16.81	-1.03	-5.77%	16.67	17.96	69647	11916	2.85%
2026-07-29	18.00	17.84	-0.21	-1.16%	17.08	18.46	79725	14084	3.26%
2026-07-28	18.71	18.05	-0.90	-4.75%	17.89	19.03	74606	13699	3.05%
2026-07-27	19.25	18.95	-0.26	-1.35%	18.36	19.52	82098	15471	3.36%
2026-07-24	19.50	19.21	-0.53	-2.68%	18.60	19.72	66780	12797	2.73%
2026-07-23	19.22	19.74	0.52	2.71%	18.95	19.87	70302	13731	2.88%
2026-07-22	19.32	19.22	-0.11	-0.57%	18.91	19.73	77523	14985	3.17%
2026-07-21	18.24	19.33	1.41	7.87%	16.94	19.36	131177	24184	5.37%
2026-07-20	19.65	17.92	-1.39	-7.20%	17.62	19.99	114607	21255	4.69%
2026-07-17	20.59	19.31	-1.24	-6.03%	18.71	21.09	152536	30324	6.25%
2026-07-16	22.85	20.55	-2.46	-10.69%	20.24	22.85	140851	30206	5.77%
2026-07-15	23.87	23.01	-0.99	-4.13%	22.50	24.39	71288	16680	2.92%
2026-07-14	23.72	24.00	0.30	1.27%	23.49	24.38	49046	11761	2.01%
2026-07-13	26.26	23.70	-2.32	-8.92%	23.54	26.26	75634	18629	3.10%
2026-07-10	25.67	26.02	0.37	1.44%	25.65	27.16	73468	19412	3.01%
2026-07-09	25.70	25.65	0.06	0.23%	24.52	25.90	62775	15869	2.57%
2026-07-08	26.57	25.59	-0.89	-3.36%	25.50	27.13	73861	19165	3.02%
2026-07-07	27.10	26.48	-0.88	-3.22%	26.30	27.71	76842	20539	3.15%
2026-07-06	28.22	27.36	-0.84	-2.98%	26.70	28.73	142019	39163	5.82%
2026-07-03	27.59	28.20	0.62	2.25%	27.40	28.75	106509	29942	4.36%
2026-07-02	27.29	27.58	-0.21	-0.76%	26.66	28.75	105770	29456	4.33%
2026-07-01	28.10	27.79	0.24	0.87%	27.45	28.80	90348	25277	3.70%
2026-06-30	26.60	27.55	0.93	3.49%	26.00	28.20	101081	27754	4.14%
2026-06-29	30.00	26.62	-3.43	-11.41%	25.90	30.00	158835	43495	6.50%
2026-06-26	31.53	30.05	-1.79	-5.62%	29.90	31.67	161597	49430	6.62%
2026-06-25	27.78	31.84	4.04	14.53%	27.56	32.60	206758	62970	8.47%
2026-06-24	27.50	27.80	0.19	0.69%	27.20	29.10	102254	28829	4.19%
2026-06-23	27.00	27.61	0.29	1.06%	26.01	28.15	99769	27216	5.88%
2026-06-22	28.00	27.32	-0.80	-2.84%	26.68	28.45	93670	25678	5.52%
2026-06-18	26.90	28.12	1.12	4.15%	26.60	28.46	94747	26359	5.58%
2026-06-17	27.89	27.00	-1.10	-3.91%	26.16	28.59	96552	26389	5.69%
2026-06-16	26.82	28.10	1.25	4.66%	26.40	28.58	91107	25390	5.37%
2026-06-15	25.85	26.95	0.82	3.14%	25.66	27.10	86942	22916	5.12%
2026-06-12	26.21	26.13	0.65	2.55%	25.96	27.81	148166	39714	8.73%
2026-06-11	24.87	25.48	0.56	2.25%	24.00	25.60	49427	12311	2.91%
2026-06-10	25.36	24.92	-0.95	-3.67%	24.33	26.17	63847	15942	3.76%
2026-06-09	25.40	25.87	0.87	3.48%	24.78	25.95	58146	14794	3.42%
2026-06-08	25.79	25.00	-1.55	-5.84%	24.60	27.20	88945	22960	5.24%