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
2026-05-29	40.99	38.70	-1.68	-4.16%	38.44	42.23	407259	164650	3.80%
2026-05-28	39.89	40.38	0.38	0.95%	38.49	40.65	429475	169543	4.00%
2026-05-27	40.87	40.00	0.75	1.91%	39.71	42.94	595775	241392	5.55%
2026-05-26	35.41	39.25	3.57	10.01%	35.16	39.25	366757	138380	3.42%
2026-05-25	36.40	35.68	-0.79	-2.17%	35.11	36.99	220752	79247	2.06%
2026-05-22	35.06	36.47	1.41	4.02%	35.01	36.57	201716	72488	1.88%
2026-05-21	36.30	35.06	-0.91	-2.53%	35.00	37.22	252328	91080	2.35%
2026-05-20	34.78	35.97	1.16	3.33%	34.59	36.99	276723	99487	2.58%
2026-05-19	34.88	34.81	-0.60	-1.69%	33.81	35.26	220572	76091	2.06%
2026-05-18	37.12	35.41	-1.52	-4.12%	35.12	37.20	285354	102278	2.66%
2026-05-15	37.49	36.93	0.27	0.74%	36.68	38.43	367643	137394	3.43%
2026-05-14	35.88	36.66	1.42	4.03%	35.60	37.30	384061	140271	3.58%
2026-05-13	32.90	35.24	1.94	5.83%	32.62	35.58	213068	72783	1.99%
2026-05-12	34.91	33.30	-1.61	-4.61%	32.80	34.91	213718	71349	1.99%
2026-05-11	34.34	34.91	0.59	1.72%	33.80	35.08	146714	50712	1.37%
2026-05-08	35.35	34.32	-1.38	-3.87%	34.30	35.51	175599	60864	1.64%
2026-05-07	36.32	35.70	-0.90	-2.46%	35.40	36.40	178788	63894	1.67%
2026-05-06	36.76	36.60	0.20	0.55%	35.78	36.79	186879	68020	1.74%
2026-04-30	36.00	36.40	0.73	2.05%	34.93	36.50	210646	75625	1.96%
2026-04-29	35.30	35.67	0.08	0.22%	34.80	35.89	144984	51486	1.35%
2026-04-28	35.47	35.59	-0.21	-0.59%	34.55	35.96	153278	54020	1.43%
2026-04-27	35.61	35.80	0.55	1.56%	35.00	36.11	173463	61722	1.62%
2026-04-24	34.30	35.25	1.09	3.19%	33.85	36.19	201619	71092	1.88%
2026-04-23	35.00	34.16	-0.81	-2.32%	33.83	35.00	137226	47014	1.28%
2026-04-22	34.00	34.97	0.88	2.58%	33.90	35.35	172124	60025	1.60%
2026-04-21	33.17	34.09	0.98	2.96%	33.05	34.33	146728	49572	1.37%
2026-04-20	32.91	33.11	0.31	0.95%	32.12	33.52	111125	36649	1.04%
2026-04-17	32.88	32.80	-0.30	-0.91%	32.50	33.37	100510	33039	0.94%
2026-04-16	32.32	33.10	0.89	2.76%	32.00	33.26	132376	43293	1.23%
2026-04-15	32.71	32.21	-0.40	-1.23%	31.83	33.07	113119	36571	1.05%
2026-04-14	32.50	32.61	0.29	0.90%	32.22	32.86	92702	30200	0.86%
2026-04-13	33.69	32.32	-1.19	-3.55%	32.28	33.74	125511	41128	1.17%
2026-04-10	33.70	33.51	0.02	0.06%	33.30	34.05	102221	34434	0.95%
2026-04-09	33.00	33.49	-0.14	-0.42%	32.74	34.47	130684	44069	1.22%
2026-04-08	32.80	33.63	0.30	0.90%	32.30	33.80	170753	56464	1.59%
2026-04-07	31.92	33.33	1.41	4.42%	31.68	33.33	176651	57735	1.65%
2026-04-03	30.99	31.92	1.39	4.55%	30.91	32.33	107546	34061	1.00%
2026-04-02	31.28	30.53	-0.80	-2.55%	30.32	31.28	42445	13013	0.40%
2026-04-01	31.13	31.33	0.94	3.09%	30.77	31.48	67326	20960	0.63%
2026-03-31	31.23	30.39	-0.86	-2.75%	30.31	31.46	49153	15115	0.46%
2026-03-30	31.12	31.25	-0.20	-0.64%	30.73	31.30	54398	16880	0.51%
2026-03-27	30.59	31.45	0.64	2.08%	30.45	31.66	60097	18778	0.56%
2026-03-26	31.20	30.81	-0.48	-1.53%	30.70	31.73	56815	17719	0.53%
2026-03-25	30.89	31.29	0.89	2.93%	30.70	31.35	59163	18426	0.55%
2026-03-24	30.39	30.40	0.53	1.77%	29.74	30.63	64817	19585	0.60%
2026-03-23	30.71	29.87	-1.63	-5.17%	29.70	31.29	98531	29790	0.92%
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%