华资实业 (600191) - 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	13.05	12.70	-0.40	-3.05%	12.66	13.05	144779	18591	2.99%
2026-04-29	12.76	13.10	0.23	1.79%	12.60	13.17	170158	21946	3.51%
2026-04-28	12.70	12.87	0.17	1.34%	12.38	13.02	73095	9279	1.51%
2026-04-27	12.90	12.70	-0.19	-1.47%	12.51	13.03	62547	7949	1.29%
2026-04-24	13.22	12.89	-0.36	-2.72%	12.33	13.22	138573	17558	2.86%
2026-04-23	12.86	13.25	0.39	3.03%	12.76	13.44	156644	20589	3.23%
2026-04-22	12.80	12.86	0.10	0.78%	12.75	13.20	99921	12926	2.06%
2026-04-21	12.73	12.76	0.02	0.16%	12.61	13.12	62733	8031	1.29%
2026-04-20	13.00	12.74	0.07	0.55%	12.53	13.36	128002	16486	2.64%
2026-04-17	12.28	12.67	0.37	3.01%	12.18	12.78	61794	7746	1.27%
2026-04-16	11.99	12.30	0.30	2.50%	11.95	12.47	59888	7345	1.23%
2026-04-15	11.76	12.00	0.24	2.04%	11.70	12.20	47662	5713	0.98%
2026-04-14	11.82	11.76	-0.07	-0.59%	11.60	11.94	53372	6259	1.10%
2026-04-13	11.90	11.83	-0.19	-1.58%	11.73	11.98	43428	5141	0.90%
2026-04-10	12.34	12.02	0.01	0.08%	12.01	12.34	43867	5325	0.90%
2026-04-09	11.98	12.01	-0.05	-0.41%	11.89	12.13	36749	4417	0.76%
2026-04-08	11.68	12.06	0.31	2.64%	11.68	12.06	38982	4658	0.80%
2026-04-07	11.68	11.75	0.12	1.03%	11.50	11.86	39906	4665	0.82%
2026-04-03	11.71	11.63	-0.17	-1.44%	11.54	11.96	58086	6792	1.20%
2026-04-02	12.11	11.80	-0.38	-3.12%	11.70	12.20	59691	7124	1.23%
2026-04-01	12.30	12.18	0.07	0.58%	12.09	12.38	40486	4943	0.83%
2026-03-31	12.42	12.11	-0.45	-3.58%	12.09	12.72	62545	7701	1.29%
2026-03-30	12.29	12.56	0.38	3.12%	12.18	12.67	99386	12358	2.05%
2026-03-27	12.54	12.18	-0.31	-2.48%	12.09	12.55	96777	11885	2.00%
2026-03-26	12.14	12.49	0.51	4.26%	12.03	12.86	183387	23029	3.78%
2026-03-25	10.90	11.98	1.09	10.01%	10.83	11.98	112089	12907	2.31%
2026-03-24	11.43	10.89	-0.32	-2.85%	10.31	11.49	167954	18069	3.46%
2026-03-23	11.87	11.21	-0.77	-6.43%	11.21	11.87	95947	11007	1.98%
2026-03-20	12.18	11.98	-0.32	-2.60%	11.75	12.29	56645	6833	1.17%
2026-03-19	12.10	12.30	0.19	1.57%	11.98	12.50	58117	7062	1.20%
2026-03-18	12.32	12.11	-0.26	-2.10%	12.02	12.59	63299	7710	1.31%
2026-03-17	12.86	12.37	-0.48	-3.74%	12.30	12.96	74322	9337	1.53%
2026-03-16	12.91	12.85	-0.10	-0.77%	12.83	13.07	48008	6218	0.99%
2026-03-13	13.26	12.95	-0.35	-2.63%	12.90	13.37	58259	7664	1.20%
2026-03-12	13.35	13.30	-0.01	-0.08%	13.14	13.38	60292	7971	1.24%
2026-03-11	13.57	13.31	-0.12	-0.89%	13.23	13.57	67294	8975	1.39%
2026-03-10	13.43	13.43	0.00	0.00%	13.19	13.72	96423	12965	1.99%
2026-03-09	13.35	13.43	0.07	0.52%	12.90	13.60	103286	13620	2.13%
2026-03-06	13.20	13.36	0.10	0.75%	13.02	13.48	143642	19060	2.96%
2026-03-05	12.88	13.26	0.61	4.82%	12.68	13.29	119088	15486	2.46%
2026-03-04	12.28	12.65	0.16	1.28%	12.25	12.85	75148	9491	1.55%
2026-03-03	13.22	12.49	-0.62	-4.73%	12.35	13.22	107084	13612	2.21%
2026-03-02	12.98	13.11	-0.15	-1.13%	12.90	13.47	122395	16165	2.52%
2026-02-27	12.65	13.26	0.48	3.76%	12.60	13.30	111262	14543	2.29%
2026-02-26	12.69	12.78	0.08	0.63%	12.44	12.83	64742	8198	1.34%
2026-02-25	12.70	12.70	0.14	1.11%	12.51	12.97	84482	10734	1.74%
2026-02-24	12.05	12.56	0.58	4.84%	11.89	12.65	82586	10151	1.70%
2026-02-13	12.23	11.98	-0.22	-1.80%	11.86	12.23	71892	8642	1.48%
2026-02-12	12.27	12.20	-0.07	-0.57%	12.16	12.55	67984	8402	1.40%
2026-02-11	12.17	12.27	0.05	0.41%	12.08	12.44	61871	7598	1.28%
2026-02-10	12.46	12.22	-0.23	-1.85%	12.21	12.49	60242	7417	1.24%
2026-02-09	12.61	12.45	-0.05	-0.40%	12.30	12.63	83359	10365	1.72%
2026-02-06	11.65	12.50	0.32	2.63%	11.33	12.75	189172	23196	3.90%
2026-02-05	13.42	12.18	-1.23	-9.17%	12.07	13.48	201481	25219	4.15%
2026-02-04	13.59	13.41	-0.10	-0.74%	13.32	13.81	87731	11917	1.81%
2026-02-03	13.24	13.51	0.26	1.96%	13.06	13.51	74180	9852	1.53%
2026-02-02	13.95	13.25	-0.61	-4.40%	13.03	14.12	112698	15149	2.32%
2026-01-30	13.59	13.86	0.32	2.36%	13.13	14.10	178217	24321	3.68%
2026-01-29	13.56	13.54	-0.01	-0.07%	13.20	13.63	111524	14947	2.30%
2026-01-28	13.07	13.55	0.48	3.67%	12.80	13.57	98990	13038	2.04%
2026-01-27	13.57	13.07	-0.60	-4.39%	12.93	13.65	115409	15144	2.38%
2026-01-26	13.95	13.67	-0.10	-0.73%	13.47	14.10	120917	16617	2.49%