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
2026-03-20	31.83	31.50	-0.26	-0.82%	31.50	32.22	76206	24213	0.71%
2026-03-19	33.12	31.76	-1.65	-4.94%	31.61	33.28	94535	30377	0.88%
2026-03-18	33.75	33.41	-0.34	-1.01%	32.84	33.82	75161	24968	0.70%
2026-03-17	34.01	33.75	-0.16	-0.47%	33.71	34.30	67870	23076	0.63%
2026-03-16	34.89	33.91	-0.49	-1.42%	33.45	35.58	87222	29783	0.81%
2026-03-13	34.72	34.40	-0.42	-1.21%	34.35	35.26	54140	18813	0.50%
2026-03-12	36.14	34.82	-1.10	-3.06%	34.35	36.22	95699	33507	0.89%
2026-03-11	36.52	35.92	-0.51	-1.40%	35.74	36.57	57536	20732	0.54%
2026-03-10	36.58	36.43	0.07	0.19%	36.11	36.86	56582	20614	0.53%
2026-03-09	37.08	36.36	-1.14	-3.04%	35.65	37.22	96249	34962	0.90%
2026-03-06	37.00	37.50	0.41	1.11%	36.52	37.86	70715	26414	0.66%
2026-03-05	38.33	37.09	-0.58	-1.54%	36.97	38.33	118471	44250	1.10%
2026-03-04	36.34	37.67	0.89	2.42%	36.33	38.10	114233	42807	1.07%
2026-03-03	38.60	36.78	-1.94	-5.01%	36.48	39.18	141604	52897	1.32%
2026-03-02	37.73	38.72	0.99	2.62%	37.51	38.91	119924	45894	1.12%
2026-02-27	37.50	37.73	0.09	0.24%	37.13	38.24	73508	27674	0.69%
2026-02-26	37.70	37.64	0.29	0.78%	36.97	37.74	66297	24814	0.62%
2026-02-25	37.18	37.35	0.22	0.59%	37.01	38.10	78476	29453	0.73%
2026-02-24	36.00	37.13	1.58	4.44%	36.00	37.35	74813	27522	0.70%
2026-02-13	36.70	35.55	-1.03	-2.82%	35.54	36.70	54517	19639	0.51%
2026-02-12	36.50	36.58	0.46	1.27%	35.90	36.88	52960	19358	0.49%
2026-02-11	35.54	36.12	0.43	1.20%	35.52	36.64	59472	21498	0.55%
2026-02-10	35.81	35.69	-0.13	-0.36%	35.49	36.04	41190	14720	0.38%
2026-02-09	36.40	35.82	0.32	0.90%	35.60	36.45	53505	19205	0.50%
2026-02-06	34.97	35.50	0.05	0.14%	34.64	36.20	63791	22769	0.59%
2026-02-05	36.30	35.45	-0.91	-2.50%	35.15	36.45	70526	25101	0.66%
2026-02-04	36.23	36.36	0.12	0.33%	35.45	36.40	75204	27075	0.70%
2026-02-03	35.23	36.24	1.64	4.74%	35.06	36.27	114515	40846	1.07%
2026-02-02	36.66	34.60	-2.55	-6.86%	34.56	37.23	164082	58483	1.53%
2026-01-30	37.30	37.15	-1.63	-4.20%	35.73	38.48	184729	68386	1.72%
2026-01-29	39.35	38.78	-0.96	-2.42%	38.66	40.33	117332	46298	1.09%
2026-01-28	38.60	39.74	0.92	2.37%	38.50	39.88	96353	37878	0.90%
2026-01-27	38.16	38.82	0.67	1.76%	38.07	39.28	86914	33582	0.81%
2026-01-26	39.29	38.15	-1.53	-3.86%	37.73	39.64	138755	53217	1.29%
2026-01-23	38.67	39.68	1.20	3.12%	38.33	39.97	149685	58732	1.40%
2026-01-22	37.90	38.48	0.51	1.34%	37.76	38.66	103324	39570	0.96%
2026-01-21	37.88	37.97	0.12	0.32%	37.41	38.29	109741	41620	1.02%
2026-01-20	38.18	37.85	-0.33	-0.86%	37.21	38.88	166164	63017	1.55%
2026-01-19	34.60	38.18	3.47	10.00%	34.59	38.18	141944	52217	1.32%
2026-01-16	35.08	34.71	-0.19	-0.54%	34.50	35.36	63155	21978	0.59%
2026-01-15	34.10	34.90	0.64	1.87%	34.00	35.03	91306	31703	0.85%
2026-01-14	34.98	34.26	-0.78	-2.23%	33.86	35.30	127518	44089	1.19%
2026-01-13	35.39	35.04	-0.46	-1.30%	34.39	35.69	118342	41432	1.10%
2026-01-12	36.18	35.50	-0.06	-0.17%	35.03	36.25	140812	50105	1.31%
2026-01-09	34.13	35.56	1.35	3.95%	33.77	35.75	149465	52158	1.39%
2026-01-08	34.47	34.21	-0.06	-0.18%	33.73	35.18	127474	43838	1.19%
2026-01-07	33.70	34.27	0.73	2.18%	33.55	35.48	188078	65004	1.75%
2026-01-06	32.65	33.54	1.01	3.10%	32.55	33.75	125301	41520	1.17%
2026-01-05	32.18	32.53	0.57	1.78%	32.08	32.83	100860	32713	0.94%
2025-12-31	31.68	31.96	0.30	0.95%	31.50	32.15	78942	25138	0.74%
2025-12-30	31.50	31.66	-0.05	-0.16%	31.33	31.97	70249	22274	0.65%
2025-12-29	32.46	31.71	-0.84	-2.58%	31.63	32.47	83559	26580	0.78%
2025-12-26	32.17	32.55	0.40	1.24%	31.55	32.62	113170	36307	1.06%
2025-12-25	31.33	32.15	0.86	2.75%	31.04	32.21	91862	29306	0.86%
2025-12-24	30.99	31.29	0.38	1.23%	30.62	31.36	85187	26457	0.79%
2025-12-23	30.47	30.91	0.41	1.34%	30.24	31.26	85639	26362	0.80%
2025-12-22	30.18	30.50	0.32	1.06%	29.98	30.86	61199	18681	0.57%
2025-12-19	29.71	30.18	0.32	1.07%	29.71	30.35	58405	17617	0.54%
2025-12-18	30.00	29.86	-0.36	-1.19%	29.82	30.38	50748	15249	0.47%
2025-12-17	29.71	30.22	0.47	1.58%	29.51	30.34	68411	20464	0.64%
2025-12-16	30.31	29.75	-0.85	-2.78%	29.46	30.70	63871	19011	0.60%
2025-12-15	30.26	30.60	0.05	0.16%	30.16	30.88	75907	23274	0.71%
2025-12-12	29.72	30.55	0.83	2.79%	29.55	30.55	113783	34206	1.06%