昊华科技 (600378) - 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
2025-04-03	27.20	26.69	-0.75	-2.73%	26.51	27.44	24785	6645	0.27%
2025-04-02	27.21	27.44	0.23	0.85%	27.16	27.92	30670	8453	0.34%
2025-04-01	26.76	27.21	0.56	2.10%	26.62	27.37	22246	6004	0.24%
2025-03-31	27.00	26.65	-0.50	-1.84%	26.50	27.23	19490	5214	0.21%
2025-03-28	27.94	27.15	-0.70	-2.51%	27.15	28.00	21010	5766	0.23%
2025-03-27	27.62	27.85	0.23	0.83%	27.41	28.10	23688	6595	0.26%
2025-03-26	27.64	27.62	-0.09	-0.32%	27.60	27.88	17615	4883	0.19%
2025-03-25	27.21	27.71	0.51	1.88%	26.95	28.09	34693	9588	0.38%
2025-03-24	26.94	27.20	0.26	0.97%	26.87	27.38	20294	5501	0.22%
2025-03-21	27.50	26.94	-0.65	-2.36%	26.89	27.72	22534	6136	0.25%
2025-03-20	27.55	27.59	0.05	0.18%	27.43	27.77	20409	5630	0.22%
2025-03-19	27.68	27.54	-0.18	-0.65%	27.35	27.85	21311	5862	0.23%
2025-03-18	27.78	27.72	0.04	0.14%	27.61	27.95	20283	5635	0.22%
2025-03-17	28.00	27.68	-0.28	-1.00%	27.57	28.22	23945	6641	0.26%
2025-03-14	27.44	27.96	0.61	2.23%	27.24	27.97	27537	7623	0.30%
2025-03-13	27.92	27.35	-0.63	-2.25%	27.18	28.02	23461	6452	0.26%
2025-03-12	28.31	27.98	-0.12	-0.43%	27.74	28.44	29031	8123	0.32%
2025-03-11	27.47	28.10	0.36	1.30%	27.37	28.25	39482	11049	0.43%
2025-03-10	27.20	27.74	0.54	1.99%	27.10	27.91	40256	11138	0.44%
2025-03-07	26.78	27.20	0.33	1.23%	26.64	27.40	28236	7657	0.31%
2025-03-06	26.65	26.87	0.27	1.02%	26.57	26.98	26609	7139	0.29%
2025-03-05	26.81	26.60	-0.18	-0.67%	26.29	26.87	23540	6232	0.26%
2025-03-04	27.20	26.78	-0.41	-1.51%	26.71	27.21	28348	7610	0.31%
2025-03-03	26.97	27.19	0.20	0.74%	26.85	27.70	28057	7676	0.31%
2025-02-28	27.21	26.99	-0.36	-1.32%	26.83	27.54	26987	7317	0.30%
2025-02-27	27.41	27.35	-0.10	-0.36%	27.17	27.58	21573	5899	0.24%
2025-02-26	27.35	27.45	0.10	0.37%	27.28	27.78	27349	7522	0.30%
2025-02-25	27.54	27.35	-0.34	-1.23%	27.24	27.73	22056	6063	0.24%
2025-02-24	27.82	27.69	-0.15	-0.54%	27.58	27.88	25194	6975	0.28%
2025-02-21	27.96	27.84	-0.19	-0.68%	27.61	28.00	27553	7648	0.30%
2025-02-20	27.88	28.03	0.33	1.19%	27.51	28.20	30080	8401	0.33%
2025-02-19	27.75	27.70	-0.08	-0.29%	27.57	27.97	21792	6040	0.24%
2025-02-18	27.50	27.78	0.15	0.54%	27.50	28.20	26006	7254	0.29%
2025-02-17	28.29	27.63	-0.52	-1.85%	27.59	28.56	33095	9211	0.36%
2025-02-14	28.00	28.15	0.12	0.43%	27.98	28.32	17471	4916	0.19%
2025-02-13	28.32	28.03	-0.37	-1.30%	28.01	28.59	24485	6921	0.27%
2025-02-12	27.75	28.40	0.59	2.12%	27.63	28.45	33780	9484	0.37%
2025-02-11	28.18	27.81	-0.32	-1.14%	27.52	28.28	31298	8674	0.34%
2025-02-10	28.36	28.13	-0.22	-0.78%	27.95	28.43	27462	7709	0.30%
2025-02-07	28.36	28.35	-0.07	-0.25%	28.04	28.75	29206	8304	0.32%
2025-02-06	27.71	28.42	0.51	1.83%	27.71	28.59	27230	7689	0.30%
2025-02-05	28.28	27.91	-0.32	-1.13%	27.72	28.34	25644	7158	0.28%
2025-01-27	28.44	28.23	-0.20	-0.70%	28.02	28.67	22884	6484	0.25%
2025-01-24	28.40	28.43	0.05	0.18%	28.10	28.75	33895	9625	0.37%
2025-01-23	29.20	28.38	-0.66	-2.27%	28.37	29.29	35119	10123	0.39%
2025-01-22	29.19	29.04	-0.31	-1.06%	28.80	29.45	26227	7615	0.29%
2025-01-21	29.15	29.35	0.13	0.44%	28.74	29.59	38532	11264	0.42%
2025-01-20	29.46	29.22	-0.04	-0.14%	28.60	29.77	71032	20740	0.78%
2025-01-17	28.50	29.26	0.60	2.09%	27.93	29.50	77031	22152	0.85%
2025-01-16	30.30	28.66	-1.38	-4.59%	28.45	30.40	62906	18318	0.69%
2025-01-15	31.56	30.04	-1.40	-4.45%	29.89	31.57	39201	11993	0.43%
2025-01-14	30.97	31.44	0.41	1.32%	30.17	31.46	47911	14846	0.53%
2025-01-13	30.75	31.03	0.01	0.03%	30.40	31.76	41856	13064	0.46%
2025-01-10	28.78	31.02	2.25	7.82%	28.65	31.30	65712	20116	0.72%
2025-01-09	28.41	28.77	0.21	0.74%	28.41	29.30	21345	6180	0.23%
2025-01-08	28.97	28.56	-0.50	-1.72%	28.01	29.11	21356	6082	0.23%
2025-01-07	28.92	29.06	0.20	0.69%	28.51	29.40	20376	5918	0.22%
2025-01-06	28.07	28.86	0.71	2.52%	27.95	29.42	31294	9030	0.34%
2025-01-03	27.73	28.15	0.53	1.92%	27.73	28.80	31269	8858	0.34%
2025-01-02	28.93	27.62	-1.29	-4.46%	27.45	29.39	28361	8002	0.31%
2024-12-31	29.90	28.91	-0.88	-2.95%	28.91	30.05	20209	5924	0.22%
2024-12-30	29.91	29.79	-0.16	-0.53%	29.71	30.29	19035	5705	0.21%
2024-12-27	29.54	29.95	0.46	1.56%	29.54	30.27	25442	7627	0.28%
2024-12-26	29.10	29.49	0.40	1.38%	29.03	29.68	18723	5500	0.21%