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
2026-08-20	33.90	34.53	0.75	2.22%	33.85	34.70	4416	1519	1.55%
2026-08-19	35.02	33.78	-1.52	-4.31%	33.60	35.16	6333	2162	2.23%
2026-08-18	35.55	35.30	-0.29	-0.81%	35.07	35.99	5095	1803	1.79%
2026-08-17	34.90	35.59	0.58	1.66%	34.90	35.77	6389	2265	2.25%
2026-08-14	35.68	35.01	-0.77	-2.15%	34.83	35.68	6332	2222	2.23%
2026-08-13	36.37	35.78	0.12	0.34%	35.10	36.37	5832	2071	2.05%
2026-08-12	35.24	35.66	0.42	1.19%	35.11	35.74	6023	2142	2.12%
2026-08-11	35.49	35.24	-0.36	-1.01%	34.80	35.50	5048	1773	1.78%
2026-08-10	34.99	35.60	0.56	1.60%	34.88	35.70	6594	2335	2.32%
2026-08-07	34.78	35.04	0.24	0.69%	34.18	35.18	6161	2133	2.17%
2026-08-06	34.75	34.80	0.02	0.06%	34.14	35.08	5541	1922	1.95%
2026-08-05	34.32	34.78	0.34	0.99%	34.28	34.96	6667	2313	2.35%
2026-08-04	34.40	34.44	0.02	0.06%	34.29	34.76	7007	2418	2.47%
2026-08-03	33.52	34.42	0.79	2.35%	33.52	34.60	5725	1960	2.02%
2026-07-31	33.19	33.63	0.88	2.69%	33.18	34.29	8611	2915	3.03%
2026-07-30	32.84	32.75	-0.42	-1.27%	32.60	33.55	5749	1904	2.02%
2026-07-29	32.40	33.17	0.61	1.87%	32.40	33.27	6055	1993	2.13%
2026-07-28	32.85	32.56	-0.65	-1.96%	32.00	33.58	7358	2403	2.59%
2026-07-27	32.10	33.21	1.12	3.49%	31.55	34.60	9054	3023	3.19%
2026-07-24	33.19	32.09	-0.76	-2.31%	31.84	33.19	4735	1530	1.67%
2026-07-23	31.72	32.85	0.93	2.91%	31.60	32.85	6479	2094	2.28%
2026-07-22	32.79	31.92	-0.87	-2.65%	31.40	32.79	7761	2487	2.73%
2026-07-21	33.50	32.79	-0.23	-0.70%	31.30	33.50	9828	3184	3.46%
2026-07-20	34.61	33.02	-1.37	-3.98%	32.40	35.30	10948	3683	3.85%
2026-07-17	36.20	34.39	-1.81	-5.00%	34.18	36.50	7656	2694	2.70%
2026-07-16	35.45	36.20	0.75	2.12%	35.21	36.60	7233	2608	2.55%
2026-07-15	35.05	35.45	-0.10	-0.28%	34.80	36.22	6119	2174	2.15%
2026-07-14	34.34	35.55	1.21	3.52%	33.53	35.83	8656	3007	3.05%
2026-07-13	36.00	34.34	-1.86	-5.14%	34.20	36.67	10058	3532	3.54%
2026-07-10	33.71	36.20	2.90	8.71%	33.01	37.05	17357	6169	6.11%
2026-07-09	34.00	33.30	-0.58	-1.71%	32.66	34.34	6804	2269	2.40%
2026-07-08	34.80	33.88	-1.23	-3.50%	33.80	35.18	5453	1866	1.92%
2026-07-07	36.01	35.11	-0.96	-2.66%	34.60	36.30	4817	1696	1.70%
2026-07-06	36.81	36.07	-0.52	-1.42%	35.70	36.95	8157	2948	2.87%
2026-07-03	34.87	36.59	1.74	4.99%	34.87	37.18	9281	3359	3.27%
2026-07-02	34.89	34.85	0.25	0.72%	34.41	35.58	6783	2381	2.39%
2026-07-01	33.59	34.60	1.08	3.22%	33.51	34.75	8263	2832	2.91%
2026-06-30	33.50	33.52	0.02	0.06%	33.01	33.95	4599	1544	1.62%
2026-06-29	33.99	33.50	-0.21	-0.62%	32.76	34.28	8035	2688	2.83%
2026-06-26	34.80	33.71	-1.35	-3.85%	33.50	34.99	8319	2831	2.93%
2026-06-25	35.70	35.06	-1.04	-2.88%	34.87	36.14	6730	2371	2.37%
2026-06-24	37.90	36.10	-1.89	-4.97%	35.89	37.90	9507	3472	3.35%
2026-06-23	36.39	37.99	1.81	5.00%	35.91	39.38	13875	5281	4.89%
2026-06-22	36.50	36.18	-0.46	-1.26%	34.85	36.99	6627	2358	2.33%
2026-06-18	36.59	36.64	0.05	0.14%	36.05	37.08	3778	1384	1.33%
2026-06-17	37.14	36.99	-0.59	-1.57%	36.64	37.60	5245	1936	1.85%
2026-06-16	36.75	37.58	0.49	1.32%	36.32	37.65	5320	1971	1.87%
2026-06-15	36.39	37.09	0.69	1.90%	36.11	37.53	4793	1777	1.69%
2026-06-12	36.81	36.40	0.08	0.22%	36.08	37.09	5593	2040	1.97%
2026-06-11	36.06	36.32	-0.02	-0.06%	35.50	36.52	5132	1850	1.81%
2026-06-10	37.60	36.34	-1.74	-4.57%	35.91	37.91	7413	2713	2.61%
2026-06-09	37.23	38.08	0.93	2.50%	37.09	38.22	5467	2060	1.92%
2026-06-08	38.00	37.15	-1.21	-3.15%	36.90	38.42	8369	3161	2.95%
2026-06-05	38.01	38.36	0.36	0.95%	37.43	39.13	10843	4126	3.82%
2026-06-04	38.21	38.00	-0.59	-1.53%	37.88	38.71	5323	2032	1.87%
2026-06-03	38.73	38.59	-0.51	-1.30%	38.20	39.29	5934	2296	2.09%
2026-06-02	40.01	39.10	-0.67	-1.68%	38.92	40.05	6659	2612	2.34%
2026-06-01	38.67	39.77	1.11	2.87%	38.43	40.22	6335	2517	2.23%
2026-05-29	40.12	38.66	-1.48	-3.69%	38.62	40.27	6139	2416	2.16%
2026-05-28	39.99	40.14	0.04	0.10%	39.06	40.46	5393	2149	1.90%
2026-05-27	41.80	40.10	-1.52	-3.65%	39.99	41.80	7308	2963	2.57%
2026-05-26	42.85	41.62	-1.00	-2.35%	41.01	42.85	6484	2697	2.28%
2026-05-25	44.10	42.62	-1.15	-2.63%	42.04	44.10	8614	3672	3.03%
2026-05-22	44.29	43.77	-0.38	-0.86%	42.99	44.29	7049	3064	2.48%
2026-05-21	44.40	44.15	-0.08	-0.18%	43.50	44.98	9847	4371	3.47%
2026-05-20	45.10	44.23	-0.64	-1.43%	43.77	45.27	5541	2451	1.95%
2026-05-19	44.53	44.87	0.32	0.72%	44.35	45.58	6393	2872	2.25%
2026-05-18	44.17	44.55	0.18	0.41%	43.68	44.68	5854	2589	2.06%
2026-05-15	44.20	44.37	0.57	1.30%	43.43	45.40	10451	4647	3.68%
2026-05-14	44.63	43.80	-0.83	-1.86%	43.55	44.78	7535	3304	2.65%
2026-05-13	45.02	44.63	-0.48	-1.06%	44.50	45.05	8117	3629	2.86%