浙江华业 (301616) - 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
2026-03-20	49.49	47.80	-1.69	-3.41%	42.50	49.87	8785	4251	4.39%
2026-03-19	50.70	49.49	-1.77	-3.45%	49.21	51.15	8057	4030	4.03%
2026-03-18	50.31	51.26	0.95	1.89%	50.15	51.37	6106	3100	3.05%
2026-03-17	50.80	50.31	-0.44	-0.87%	50.11	51.49	6642	3374	3.32%
2026-03-16	50.45	50.75	-0.01	-0.02%	50.01	50.75	5005	2521	2.50%
2026-03-13	51.21	50.76	-0.67	-1.30%	50.54	51.54	7043	3594	3.52%
2026-03-12	51.60	51.43	0.15	0.29%	51.10	52.50	10272	5314	5.14%
2026-03-11	51.60	51.28	-0.32	-0.62%	51.00	52.12	7092	3653	3.55%
2026-03-10	50.29	51.60	1.99	4.01%	50.02	51.99	9930	5101	4.97%
2026-03-09	50.49	49.61	-1.31	-2.57%	48.88	50.49	7558	3736	3.78%
2026-03-06	49.30	50.92	1.21	2.43%	49.30	51.18	6022	3043	3.01%
2026-03-05	49.70	49.71	0.46	0.93%	49.40	50.68	7085	3540	3.54%
2026-03-04	49.12	49.25	-0.43	-0.87%	48.58	49.75	7701	3795	3.85%
2026-03-03	52.01	49.68	-2.42	-4.64%	49.39	52.49	13194	6670	6.60%
2026-03-02	53.43	52.10	-1.68	-3.12%	51.65	53.54	10056	5284	5.03%
2026-02-27	53.70	53.78	0.01	0.02%	53.11	53.78	8165	4370	4.08%
2026-02-26	52.56	53.77	1.21	2.30%	52.44	53.99	14885	7991	7.44%
2026-02-25	52.46	52.56	0.10	0.19%	51.93	52.80	6028	3167	3.01%
2026-02-24	52.01	52.46	0.61	1.18%	51.80	52.47	4598	2396	2.30%
2026-02-13	52.20	51.85	-0.34	-0.65%	51.77	52.50	5831	3044	2.92%
2026-02-12	52.60	52.19	-0.35	-0.67%	52.13	52.70	6417	3356	3.21%
2026-02-11	52.50	52.54	0.13	0.25%	52.24	52.75	4958	2604	2.48%
2026-02-10	52.87	52.41	-0.49	-0.93%	52.38	53.00	5365	2824	2.68%
2026-02-09	53.00	52.90	0.34	0.65%	52.50	53.10	7048	3717	3.52%
2026-02-06	51.75	52.56	0.48	0.92%	51.55	52.98	7596	3993	3.80%
2026-02-05	52.28	52.08	-0.22	-0.42%	51.90	53.43	9577	5034	4.79%
2026-02-04	52.48	52.30	-0.39	-0.74%	51.90	53.30	8091	4253	4.05%
2026-02-03	52.01	52.69	1.46	2.85%	51.24	52.69	8089	4215	4.04%
2026-02-02	52.45	51.23	-1.37	-2.60%	51.23	52.77	8377	4353	4.19%
2026-01-30	51.48	52.60	1.04	2.02%	51.31	52.94	10290	5373	5.15%
2026-01-29	53.36	51.56	-1.55	-2.92%	51.51	53.50	17340	9098	8.67%
2026-01-28	54.32	53.11	-2.13	-3.86%	52.93	54.96	25434	13654	12.72%
2026-01-27	54.99	55.24	0.47	0.86%	53.20	55.24	15133	8251	7.57%
2026-01-26	54.59	54.77	0.05	0.09%	54.15	55.35	16681	9134	8.34%
2026-01-23	54.70	54.72	0.03	0.05%	53.82	54.85	13580	7381	6.79%
2026-01-22	54.90	54.69	-0.25	-0.46%	54.35	55.37	10409	5688	5.20%
2026-01-21	53.67	54.94	0.73	1.35%	53.57	55.98	17965	9879	8.98%
2026-01-20	55.13	54.21	-0.92	-1.67%	53.62	55.13	16885	9164	8.44%
2026-01-19	53.49	55.13	1.56	2.91%	53.17	55.30	24237	13268	12.12%
2026-01-16	53.38	53.57	0.59	1.11%	52.76	53.93	16128	8600	8.06%
2026-01-15	52.38	52.98	0.78	1.49%	52.12	55.24	27345	14628	13.67%
2026-01-14	52.06	52.20	0.02	0.04%	51.03	52.71	15216	7916	7.61%
2026-01-13	52.73	52.18	-0.55	-1.04%	52.02	53.48	12659	6657	6.33%
2026-01-12	52.78	52.73	-0.03	-0.06%	52.00	52.90	13181	6916	6.59%
2026-01-09	51.97	52.76	0.69	1.33%	51.60	52.79	13905	7282	6.95%
2026-01-08	51.51	52.07	0.24	0.46%	51.33	52.50	10857	5652	5.43%
2026-01-07	51.59	51.83	0.46	0.90%	51.30	52.50	12499	6492	6.25%
2026-01-06	51.63	51.37	-0.13	-0.25%	51.11	51.85	10816	5562	5.41%
2026-01-05	51.43	51.50	0.42	0.82%	50.74	51.75	10622	5447	5.31%
2025-12-31	51.83	51.08	-0.62	-1.20%	50.89	51.99	7602	3894	3.80%
2025-12-30	51.90	51.70	-0.53	-1.01%	51.62	52.46	9938	5166	4.97%
2025-12-29	51.03	52.23	1.13	2.21%	50.79	52.45	14137	7350	7.07%
2025-12-26	51.51	51.10	-0.39	-0.76%	50.53	51.52	10831	5524	5.42%
2025-12-25	50.77	51.49	0.74	1.46%	50.50	51.53	10962	5603	5.48%
2025-12-24	49.79	50.75	0.76	1.52%	49.69	50.80	9817	4955	4.91%
2025-12-23	49.90	49.99	0.09	0.18%	49.42	50.77	9139	4561	4.57%
2025-12-22	49.55	49.90	0.19	0.38%	49.55	50.47	7934	3978	3.97%
2025-12-19	49.24	49.71	0.41	0.83%	49.24	49.92	8188	4072	4.09%
2025-12-18	48.88	49.30	0.20	0.41%	48.70	49.92	7320	3624	3.66%
2025-12-17	48.83	49.10	0.38	0.78%	47.70	49.16	10269	4966	5.13%
2025-12-16	48.84	48.72	-0.18	-0.37%	48.18	49.65	10439	5085	5.22%
2025-12-15	49.50	48.90	-0.98	-1.96%	48.79	49.80	8952	4407	4.48%
2025-12-12	49.85	49.88	0.23	0.46%	49.30	50.39	11635	5814	5.82%