华如科技 (301302) - 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
2026-04-30	24.14	24.30	0.05	0.21%	23.95	24.53	51428	12467	3.70%
2026-04-29	24.41	24.25	0.33	1.38%	23.94	24.48	62216	15093	4.48%
2026-04-28	24.25	23.92	-0.57	-2.33%	23.45	24.74	58117	14003	4.18%
2026-04-27	23.80	24.49	0.33	1.37%	23.46	24.50	77440	18574	5.57%
2026-04-24	25.06	24.16	-0.86	-3.44%	23.89	25.80	130179	31858	9.37%
2026-04-23	23.50	25.02	1.77	7.61%	23.36	25.85	192703	48055	13.86%
2026-04-22	22.57	23.25	0.43	1.88%	22.50	23.34	83950	19323	6.04%
2026-04-21	22.39	22.82	0.49	2.19%	22.21	22.88	75461	16967	5.43%
2026-04-20	22.24	22.33	0.24	1.09%	22.02	22.44	56346	12544	6.69%
2026-04-17	22.03	22.09	0.13	0.59%	21.68	22.20	49894	10936	5.92%
2026-04-16	21.42	21.96	0.53	2.47%	21.27	22.03	62343	13575	7.40%
2026-04-15	21.85	21.43	-0.26	-1.20%	21.36	21.85	39071	8422	4.64%
2026-04-14	21.67	21.69	0.28	1.31%	21.32	22.03	55239	11892	6.56%
2026-04-13	21.00	21.41	0.24	1.13%	20.90	21.45	51593	10931	6.12%
2026-04-10	21.12	21.17	0.00	0.00%	21.00	21.52	60502	12894	7.18%
2026-04-09	21.40	21.17	-0.47	-2.17%	20.93	21.69	63915	13556	7.59%
2026-04-08	20.99	21.64	1.01	4.90%	20.99	21.67	92774	19772	11.01%
2026-04-07	20.43	20.63	-0.06	-0.29%	20.43	20.99	63282	13116	7.51%
2026-04-03	21.53	20.69	-0.84	-3.90%	20.61	21.58	94585	19730	11.23%
2026-04-02	21.82	21.53	-0.68	-3.06%	21.33	21.98	148737	31999	17.66%
2026-04-01	24.15	22.21	-4.09	-15.55%	22.03	25.75	285126	65671	33.85%
2026-03-31	27.39	26.30	-1.06	-3.87%	26.27	27.68	93622	25126	11.11%
2026-03-30	27.18	27.36	-0.36	-1.30%	26.50	27.87	86952	23520	10.32%
2026-03-27	27.53	27.72	-0.36	-1.28%	27.32	28.45	80338	22406	9.54%
2026-03-26	28.68	28.08	-1.39	-4.72%	27.70	28.80	138033	39001	16.39%
2026-03-25	27.77	29.47	1.36	4.84%	27.42	29.83	205669	58591	24.41%
2026-03-24	28.00	28.11	0.85	3.12%	26.91	28.78	151844	42431	18.03%
2026-03-23	27.03	27.26	-1.38	-4.82%	27.00	28.78	142371	39657	16.90%
2026-03-20	28.95	28.64	-0.72	-2.45%	28.10	30.49	184558	53997	21.91%
2026-03-19	27.75	29.36	1.23	4.37%	27.66	30.61	223447	65131	26.53%
2026-03-18	28.12	28.13	0.48	1.74%	27.46	28.18	59428	16547	7.05%
2026-03-17	28.76	27.65	-1.18	-4.09%	27.61	29.05	91488	25753	10.86%
2026-03-16	28.40	28.83	0.30	1.05%	28.11	29.48	104768	30357	12.44%
2026-03-13	29.55	28.53	-1.29	-4.33%	28.45	29.80	127228	36858	15.10%
2026-03-12	31.76	29.82	-2.12	-6.64%	29.53	31.76	196686	59591	23.35%
2026-03-11	32.40	31.94	-1.05	-3.18%	31.69	33.58	180613	58437	21.44%
2026-03-10	31.20	32.99	-0.69	-2.05%	31.20	33.31	200427	65627	23.79%
2026-03-09	32.76	33.68	0.68	2.06%	32.50	36.30	288514	99080	34.25%
2026-03-06	31.86	33.00	-0.59	-1.76%	30.95	34.79	253005	82105	30.03%
2026-03-05	37.00	33.59	-3.71	-9.95%	33.28	37.30	305474	104687	36.26%
2026-03-04	32.49	37.30	1.64	4.60%	30.21	39.29	444475	150281	52.76%
2026-03-03	35.66	35.66	5.94	19.99%	34.80	35.66	265248	94441	31.49%
2026-03-02	29.72	29.72	4.95	19.98%	29.72	29.72	68462	20346	8.13%
2026-02-27	24.53	24.77	0.08	0.32%	24.46	24.81	28432	7019	3.38%
2026-02-26	24.95	24.69	-0.07	-0.28%	24.64	25.14	34381	8529	4.08%
2026-02-25	24.89	24.76	-0.14	-0.56%	24.62	25.00	31802	7879	3.78%
2026-02-24	25.05	24.90	0.07	0.28%	24.57	25.28	33412	8303	3.97%
2026-02-13	24.53	24.83	0.25	1.02%	24.53	25.23	36850	9196	4.37%
2026-02-12	24.80	24.58	0.00	0.00%	24.20	24.93	35230	8673	4.18%
2026-02-11	24.62	24.58	-0.12	-0.49%	24.30	24.87	31610	7780	3.75%
2026-02-10	24.35	24.70	0.35	1.44%	24.18	25.29	58503	14503	6.94%
2026-02-09	23.50	24.35	1.14	4.91%	23.50	24.53	57338	13864	6.81%
2026-02-06	23.04	23.21	0.02	0.09%	22.94	23.46	28462	6623	3.38%
2026-02-05	23.27	23.19	-0.25	-1.07%	23.18	23.72	28823	6739	3.42%
2026-02-04	23.35	23.44	0.04	0.17%	23.21	23.85	38765	9109	4.60%
2026-02-03	23.22	23.40	0.59	2.59%	22.91	23.40	37323	8666	4.43%
2026-02-02	23.45	22.81	-0.48	-2.06%	22.79	23.54	35708	8253	4.24%
2026-01-30	23.80	23.29	-0.57	-2.39%	23.01	23.98	49476	11540	5.87%
2026-01-29	24.10	23.86	-0.24	-1.00%	23.51	24.77	55757	13456	6.62%
2026-01-28	24.75	24.10	-0.61	-2.47%	24.03	24.95	44433	10802	5.27%
2026-01-27	25.17	24.71	-0.45	-1.79%	23.95	25.22	62298	15244	7.40%
2026-01-26	26.32	25.16	-1.09	-4.15%	24.66	26.47	83576	21108	9.92%