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
2026-08-20	10.58	10.57	-0.12	-1.12%	10.52	10.98	91876	9833	1.89%
2026-08-19	10.80	10.69	-0.22	-2.02%	10.50	11.00	143148	15500	2.95%
2026-08-18	10.80	10.91	0.06	0.55%	10.60	11.05	157894	17215	3.26%
2026-08-17	10.29	10.85	0.55	5.34%	10.20	10.93	129700	13811	2.67%
2026-08-14	10.98	10.30	-0.44	-4.10%	10.20	10.98	144565	15155	2.98%
2026-08-13	10.55	10.74	0.21	1.99%	10.30	11.28	193457	20821	3.99%
2026-08-12	9.93	10.53	0.58	5.83%	9.75	10.60	154731	15916	3.19%
2026-08-11	10.54	9.95	-0.58	-5.51%	9.65	10.54	178418	17705	3.68%
2026-08-10	10.82	10.53	-0.17	-1.59%	10.27	10.83	157102	16548	3.24%
2026-08-07	11.20	10.70	-0.48	-4.29%	10.64	11.34	143392	15544	2.96%
2026-08-06	10.96	11.18	0.40	3.71%	10.65	11.19	139093	15201	2.87%
2026-08-05	10.29	10.78	0.50	4.86%	10.22	11.24	178587	19116	3.68%
2026-08-04	10.30	10.28	-0.02	-0.19%	10.24	10.48	85009	8790	1.75%
2026-08-03	9.87	10.30	0.44	4.46%	9.82	10.37	102253	10392	2.11%
2026-07-31	9.19	9.86	0.00	0.00%	9.19	9.95	131492	12801	2.71%
2026-07-30	9.45	9.86	0.36	3.79%	9.45	9.93	190622	18507	3.93%
2026-07-29	9.41	9.50	0.04	0.42%	9.20	9.72	246778	23412	5.09%
2026-07-28	8.61	9.46	0.86	10.00%	8.61	9.46	214004	19923	4.41%
2026-07-27	8.40	8.60	0.09	1.06%	8.40	8.63	49728	4245	1.03%
2026-07-24	8.39	8.51	0.05	0.59%	8.39	8.86	76364	6558	1.57%
2026-07-23	8.23	8.46	0.06	0.71%	8.23	8.48	33491	2793	0.69%
2026-07-22	8.40	8.40	-0.22	-2.55%	8.31	8.56	43954	3695	0.91%
2026-07-21	8.80	8.62	-0.18	-2.05%	8.11	8.80	90246	7550	1.86%
2026-07-20	8.54	8.80	0.22	2.56%	8.50	8.89	98680	8609	2.03%
2026-07-17	8.54	8.58	-0.07	-0.81%	8.21	8.68	56941	4813	1.17%
2026-07-16	8.60	8.65	-0.04	-0.46%	8.52	8.73	49173	4230	1.01%
2026-07-15	8.68	8.69	0.04	0.46%	8.66	9.12	113148	10031	2.33%
2026-07-14	8.72	8.65	-0.09	-1.03%	8.06	8.77	113955	9600	2.35%
2026-07-13	8.83	8.74	-0.11	-1.24%	8.48	8.90	37752	3247	0.78%
2026-07-10	8.77	8.85	0.08	0.91%	8.62	9.04	53796	4785	1.11%
2026-07-09	8.68	8.77	0.01	0.11%	8.49	8.82	56430	4871	1.16%
2026-07-08	8.85	8.76	-0.17	-1.90%	8.63	8.88	32415	2826	0.67%
2026-07-07	9.04	8.93	-0.16	-1.76%	8.77	9.04	54259	4808	1.12%
2026-07-06	9.18	9.09	-0.10	-1.09%	8.98	9.29	54790	4972	1.13%
2026-07-03	9.14	9.19	0.08	0.88%	9.11	9.44	55198	5117	1.14%
2026-07-02	9.21	9.11	-0.12	-1.30%	9.07	9.35	41695	3821	0.86%
2026-07-01	9.00	9.23	0.13	1.43%	8.91	9.45	96191	8812	1.98%
2026-06-30	9.32	9.10	-0.22	-2.36%	9.01	9.57	102604	9471	2.12%
2026-06-29	9.60	9.32	-0.24	-2.51%	8.94	9.77	166372	15550	3.43%
2026-06-26	10.29	9.56	-0.47	-4.69%	9.20	10.34	122236	11828	2.52%
2026-06-25	11.06	10.03	-1.07	-9.64%	9.99	11.18	197145	20227	4.07%
2026-06-24	11.40	11.10	-0.30	-2.63%	10.91	11.51	94688	10522	1.95%
2026-06-23	11.27	11.40	0.13	1.15%	11.12	11.59	82420	9431	1.70%
2026-06-22	11.60	11.27	-0.33	-2.84%	11.07	12.14	87883	9974	1.81%
2026-06-18	11.30	11.60	0.27	2.38%	11.03	11.72	131585	15010	2.71%
2026-06-17	11.10	11.33	0.17	1.52%	11.04	11.49	84825	9553	1.75%
2026-06-16	11.02	11.16	0.14	1.27%	10.88	11.28	80058	8879	1.65%
2026-06-15	10.94	11.02	0.06	0.55%	10.88	11.07	38853	4266	0.80%
2026-06-12	10.72	10.96	0.28	2.62%	10.66	11.24	56913	6266	1.17%
2026-06-11	10.98	10.68	-0.42	-3.78%	10.56	10.98	41489	4447	0.86%
2026-06-10	10.30	11.10	0.67	6.42%	10.30	11.10	69425	7400	1.43%
2026-06-09	10.56	10.45	-0.10	-0.95%	10.22	10.71	43460	4497	0.90%
2026-06-08	10.49	10.55	-0.31	-2.85%	10.48	10.84	50818	5392	1.05%
2026-06-05	10.88	10.86	0.11	1.02%	10.81	11.25	66191	7285	1.36%
2026-06-04	10.23	10.75	0.51	4.98%	10.22	11.03	95650	10253	1.97%
2026-06-03	10.50	10.24	-0.27	-2.57%	10.11	10.50	67351	6884	1.39%
2026-06-02	10.83	10.51	-0.33	-3.04%	10.43	10.85	44568	4696	0.92%
2026-06-01	10.38	10.84	0.16	1.50%	10.38	10.90	32816	3525	0.68%
2026-05-29	10.88	10.68	-0.27	-2.47%	10.61	10.94	44364	4762	0.91%
2026-05-28	10.94	10.95	0.05	0.46%	10.79	11.03	55774	6082	1.15%
2026-05-27	11.31	10.90	-0.31	-2.77%	10.85	11.31	73750	8079	1.52%
2026-05-26	11.30	11.21	-0.10	-0.88%	10.95	11.32	84696	9426	1.75%
2026-05-25	11.67	11.31	-0.42	-3.58%	11.16	11.67	104541	11843	2.16%
2026-05-22	10.64	11.73	1.07	10.04%	10.42	11.73	117915	13384	2.43%
2026-05-21	10.95	10.66	-0.26	-2.38%	10.60	11.00	64462	6921	1.33%
2026-05-20	11.02	10.92	-0.04	-0.36%	10.86	11.14	43745	4797	0.90%
2026-05-19	10.93	10.96	0.03	0.27%	10.77	11.09	36046	3933	0.74%
2026-05-18	10.88	10.93	-0.07	-0.64%	10.75	10.99	59955	6513	1.24%
2026-05-15	11.58	11.00	-0.60	-5.17%	10.87	11.58	99284	10972	2.05%
2026-05-14	12.09	11.60	-0.47	-3.89%	11.53	12.09	73691	8585	1.52%
2026-05-13	11.91	12.07	0.16	1.34%	11.70	12.14	75935	9065	1.57%
2026-05-12	12.09	11.91	-0.18	-1.49%	11.79	12.09	47175	5614	0.97%