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
2025-08-01	42.55	42.43	-0.11	-0.26%	42.12	42.71	9462	4007	4.73%
2025-07-31	43.01	42.54	-0.66	-1.53%	42.41	43.65	18636	8008	9.32%
2025-07-30	43.11	43.20	0.10	0.23%	42.70	44.10	24184	10478	12.09%
2025-07-29	43.08	43.10	-0.10	-0.23%	42.72	43.30	12409	5333	6.20%
2025-07-28	42.58	43.20	0.72	1.69%	42.35	43.36	18614	7996	9.31%
2025-07-25	42.35	42.48	0.11	0.26%	42.21	42.58	9810	4159	4.91%
2025-07-24	42.20	42.37	0.12	0.28%	42.20	42.45	11516	4876	5.76%
2025-07-23	42.77	42.25	-0.43	-1.01%	42.20	42.77	14133	5984	7.07%
2025-07-22	42.80	42.68	-0.30	-0.70%	42.48	43.05	14267	6087	7.13%
2025-07-21	42.19	42.98	0.79	1.87%	42.00	43.59	24124	10320	12.06%
2025-07-18	42.25	42.19	-0.05	-0.12%	41.96	42.45	10420	4397	5.21%
2025-07-17	41.98	42.24	0.19	0.45%	41.82	42.24	9264	3902	4.63%
2025-07-16	41.70	42.05	0.17	0.41%	41.70	42.23	9726	4087	4.86%
2025-07-15	42.18	41.88	-0.51	-1.20%	41.48	42.65	13984	5869	6.99%
2025-07-14	42.27	42.39	0.27	0.64%	42.13	42.48	9292	3931	4.65%
2025-07-11	42.11	42.12	-0.06	-0.14%	42.02	42.51	13986	5909	6.99%
2025-07-10	42.25	42.18	-0.37	-0.87%	42.06	42.56	11458	4836	5.73%
2025-07-09	42.28	42.55	0.12	0.28%	42.04	42.95	20459	8702	10.23%
2025-07-08	41.97	42.43	0.68	1.63%	41.65	42.55	20015	8444	10.01%
2025-07-07	41.11	41.75	0.54	1.31%	41.03	41.75	10365	4298	5.18%
2025-07-04	41.70	41.21	-0.63	-1.51%	41.16	41.72	10171	4211	5.09%
2025-07-03	41.38	41.84	0.34	0.82%	41.33	41.86	9867	4111	4.93%
2025-07-02	41.80	41.50	-0.32	-0.77%	41.29	41.88	10531	4372	5.27%
2025-07-01	42.06	41.82	-0.24	-0.57%	41.43	42.17	11696	4893	5.85%
2025-06-30	41.85	42.06	0.32	0.77%	41.75	42.37	14328	6024	7.16%
2025-06-27	41.20	41.74	0.48	1.16%	41.20	41.89	13039	5428	6.52%
2025-06-26	41.71	41.26	-0.44	-1.06%	41.18	42.10	13899	5777	6.95%
2025-06-25	41.56	41.70	0.05	0.12%	41.07	41.78	14210	5893	7.11%
2025-06-24	40.78	41.65	0.78	1.91%	40.76	41.65	13920	5758	6.96%
2025-06-23	39.90	40.87	0.59	1.46%	39.90	41.00	10519	4274	5.26%
2025-06-20	40.33	40.28	-0.04	-0.10%	40.11	40.98	10494	4253	5.25%
2025-06-19	41.55	40.32	-1.47	-3.52%	40.28	41.88	16665	6832	8.33%
2025-06-18	41.41	41.79	0.10	0.24%	41.10	42.02	10114	4215	5.06%
2025-06-17	42.25	41.69	-0.64	-1.51%	41.52	42.58	12298	5150	6.15%
2025-06-16	41.40	42.33	0.61	1.46%	41.40	42.54	13975	5907	6.99%
2025-06-13	42.55	41.72	-1.05	-2.45%	41.69	42.93	17801	7506	8.90%
2025-06-12	42.35	42.77	0.17	0.40%	42.21	42.87	14369	6124	7.18%
2025-06-11	41.62	42.60	0.86	2.06%	41.62	43.18	25887	11033	12.94%
2025-06-10	42.24	41.74	-0.88	-2.06%	41.31	42.58	21362	8954	10.68%
2025-06-09	41.75	42.62	0.88	2.11%	41.58	43.13	27947	11893	13.97%
2025-06-06	41.42	41.74	0.40	0.97%	41.13	42.36	18218	7592	9.11%
2025-06-05	41.38	41.34	0.07	0.17%	40.94	41.40	9772	4031	4.89%
2025-06-04	41.38	41.27	0.15	0.36%	41.11	41.70	10753	4449	5.38%
2025-06-03	40.83	41.12	0.00	0.00%	40.72	41.38	8815	3626	4.41%
2025-05-30	42.11	41.12	-1.19	-2.81%	41.09	42.18	16576	6874	8.29%
2025-05-29	42.19	42.31	0.43	1.03%	41.91	42.50	14963	6321	7.48%
2025-05-28	42.30	41.88	-0.56	-1.32%	41.46	42.78	16945	7115	8.47%
2025-05-27	43.54	42.44	-0.67	-1.55%	42.22	43.54	15802	6721	7.90%
2025-05-26	42.67	43.11	0.44	1.03%	42.56	43.60	15446	6664	7.72%
2025-05-23	42.21	42.67	0.10	0.23%	42.21	43.68	25345	10911	12.67%
2025-05-22	44.30	42.57	-1.89	-4.25%	42.46	44.60	34787	15050	17.39%
2025-05-21	45.02	44.46	-0.93	-2.05%	44.06	45.37	28063	12510	14.03%
2025-05-20	44.38	45.39	1.07	2.41%	43.72	45.40	33666	15054	16.83%
2025-05-19	44.55	44.32	-0.48	-1.07%	43.02	45.00	27895	12269	13.95%
2025-05-16	45.50	44.80	-1.09	-2.38%	44.68	45.95	34463	15568	17.23%
2025-05-15	44.93	45.89	0.84	1.86%	44.11	46.88	50059	22822	25.03%
2025-05-14	44.65	45.05	0.45	1.01%	43.91	45.63	29395	13155	14.70%
2025-05-13	45.80	44.60	-0.80	-1.76%	44.23	45.85	27230	12190	13.62%
2025-05-12	44.22	45.40	1.59	3.63%	44.05	45.54	36947	16648	18.47%
2025-05-09	44.60	43.81	-1.18	-2.62%	43.70	45.17	25647	11295	12.82%
2025-05-08	44.19	44.99	0.63	1.42%	43.96	45.50	32384	14497	16.19%
2025-05-07	44.19	44.36	0.39	0.89%	43.03	45.00	37859	16707	18.93%
2025-05-06	42.61	43.97	1.66	3.92%	42.51	44.18	36511	15917	18.26%
2025-04-30	42.42	42.31	0.00	0.00%	42.16	42.74	19915	8464	9.96%
2025-04-29	43.01	42.31	-0.57	-1.33%	42.24	43.25	26892	11465	13.45%
2025-04-28	42.98	42.88	-1.31	-2.96%	42.46	44.48	39661	17162	19.83%
2025-04-25	42.00	44.19	2.19	5.21%	42.00	46.08	57621	25447	28.81%
2025-04-24	44.20	42.00	-2.88	-6.42%	41.80	44.83	49316	21024	24.66%