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
2026-06-30	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%
2026-05-11	12.50	12.09	-0.45	-3.59%	12.05	12.50	97078	11810	2.00%
2026-05-08	12.86	12.54	-0.32	-2.49%	12.52	12.88	71282	8987	1.47%
2026-05-07	12.97	12.86	0.07	0.55%	12.57	13.08	82768	10640	1.71%
2026-05-06	12.59	12.79	0.09	0.71%	12.40	12.83	86730	10975	1.79%
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%