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
2025-09-15	53.50	53.12	-0.66	-1.23%	53.05	53.74	10070	5363	5.04%
2025-09-12	54.71	53.78	-0.93	-1.70%	53.63	54.81	16388	8855	8.19%
2025-09-11	53.99	54.71	0.62	1.15%	53.02	54.77	19563	10566	9.78%
2025-09-10	53.92	54.09	-0.30	-0.55%	53.92	55.31	13103	7127	6.55%
2025-09-09	54.81	54.39	-1.31	-2.35%	54.20	55.48	19652	10767	9.83%
2025-09-08	53.20	55.70	1.80	3.34%	53.20	56.78	32155	17810	16.08%
2025-09-05	52.50	53.90	1.87	3.59%	52.05	54.30	19687	10529	9.84%
2025-09-04	52.85	52.03	-0.87	-1.64%	51.06	53.77	20759	10936	10.38%
2025-09-03	55.42	52.90	-2.79	-5.01%	52.80	55.58	25990	14068	13.00%
2025-09-02	54.00	55.69	1.42	2.62%	52.66	57.00	43413	23871	21.71%
2025-09-01	55.20	54.27	-0.74	-1.35%	53.92	55.73	23503	12809	11.75%
2025-08-29	55.79	55.01	-1.19	-2.12%	54.80	55.90	23249	12840	11.62%
2025-08-28	54.91	56.20	1.28	2.33%	54.17	56.20	27682	15271	13.84%
2025-08-27	56.70	54.92	-1.83	-3.22%	54.92	57.13	31504	17700	15.75%
2025-08-26	57.81	56.75	-1.42	-2.44%	56.66	57.95	27892	15966	13.95%
2025-08-25	57.40	58.17	0.90	1.57%	56.87	58.68	33645	19441	16.82%
2025-08-22	57.55	57.27	-0.39	-0.68%	56.66	58.10	33518	19194	16.76%
2025-08-21	59.99	57.66	-4.30	-6.94%	57.60	60.89	53182	31121	26.59%
2025-08-20	60.06	61.96	0.55	0.90%	59.03	65.88	67264	42139	33.63%
2025-08-19	63.45	61.41	-3.25	-5.03%	60.60	63.48	64775	40038	32.39%
2025-08-18	65.30	64.66	-0.17	-0.26%	62.00	66.60	97799	61964	48.90%
2025-08-15	57.49	64.83	7.92	13.92%	56.80	65.66	108694	66840	54.35%
2025-08-14	54.04	56.91	4.61	8.81%	52.44	60.96	121690	68472	60.85%
2025-08-13	50.81	52.30	1.39	2.73%	49.55	53.88	82078	42320	41.04%
2025-08-12	51.59	50.91	-2.59	-4.84%	50.11	53.88	69722	35785	34.86%
2025-08-11	48.54	53.50	5.02	10.35%	48.38	55.70	92565	47629	46.28%
2025-08-08	50.03	48.48	-1.49	-2.98%	48.22	50.79	69082	34016	34.54%
2025-08-07	55.03	49.97	-2.42	-4.62%	49.51	56.66	111193	57357	55.60%
2025-08-06	43.66	52.39	8.73	20.00%	43.28	52.39	98731	49504	49.37%
2025-08-05	43.39	43.66	0.30	0.69%	43.08	43.67	15206	6601	7.60%
2025-08-04	42.13	43.36	0.93	2.19%	42.05	43.57	20438	8815	10.22%
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%