华胜天成 (600410) - 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
2026-06-24	18.01	17.71	-0.70	-3.80%	17.24	18.15	808759	142042	7.38%
2026-06-23	19.11	18.41	-0.89	-4.61%	18.30	19.44	1027352	192861	9.37%
2026-06-22	17.93	19.30	1.38	7.70%	17.92	19.65	1485740	278679	13.55%
2026-06-18	17.77	17.92	0.18	1.01%	17.51	18.27	608261	109090	5.55%
2026-06-17	17.80	17.74	-0.29	-1.61%	17.60	17.98	464124	82366	4.23%
2026-06-16	17.75	18.03	0.16	0.90%	17.44	18.15	577840	103300	5.27%
2026-06-15	17.66	17.87	0.42	2.41%	17.59	17.91	483141	85858	4.41%
2026-06-12	17.51	17.45	0.22	1.28%	17.36	17.77	649199	113915	5.92%
2026-06-11	17.90	17.23	-1.09	-5.95%	17.10	17.99	776668	134995	7.08%
2026-06-10	18.05	18.32	0.42	2.35%	17.90	19.10	1279008	235943	11.66%
2026-06-09	17.54	17.90	0.79	4.62%	17.06	18.10	698089	123528	6.37%
2026-06-08	17.30	17.11	-0.79	-4.41%	16.89	17.82	538488	93221	4.91%
2026-06-05	18.03	17.90	-0.16	-0.89%	17.57	18.29	541853	97358	4.94%
2026-06-04	18.20	18.06	-0.49	-2.64%	17.93	18.39	469674	84915	4.28%
2026-06-03	18.42	18.55	-0.08	-0.43%	18.31	18.99	550659	102780	5.02%
2026-06-02	18.90	18.63	-0.38	-2.00%	17.71	18.99	789249	144369	7.20%
2026-06-01	19.03	19.01	0.05	0.26%	18.75	19.48	635478	121426	5.80%
2026-05-29	20.25	18.96	-0.89	-4.48%	18.75	20.52	771151	150940	7.03%
2026-05-28	19.43	19.85	0.42	2.16%	19.31	19.96	666695	131271	6.08%
2026-05-27	20.38	19.43	-0.95	-4.66%	19.36	20.38	795493	157574	7.25%
2026-05-26	20.70	20.38	-0.56	-2.67%	20.06	20.89	733339	149349	6.69%
2026-05-25	21.28	20.94	-0.31	-1.46%	20.62	21.47	709788	148553	6.47%
2026-05-22	21.09	21.25	0.16	0.76%	20.34	21.48	825005	172224	7.52%
2026-05-21	22.32	21.09	-1.15	-5.17%	20.76	22.43	924653	200553	8.43%
2026-05-20	22.77	22.24	-0.52	-2.28%	22.00	23.14	811736	181703	7.40%
2026-05-19	23.00	22.76	-0.70	-2.98%	22.10	23.15	860214	194735	7.85%
2026-05-18	23.79	23.46	0.52	2.27%	23.26	23.82	856926	201353	7.82%
2026-05-15	22.85	22.94	-0.08	-0.35%	22.80	23.50	945512	218590	8.62%
2026-05-14	23.98	23.02	-1.36	-5.58%	23.01	24.28	1598110	374612	14.57%
2026-05-13	22.55	24.38	2.06	9.23%	22.45	24.55	2336896	556916	21.31%
2026-05-12	22.95	22.32	-0.52	-2.28%	22.08	23.00	826655	185121	7.54%
2026-05-11	23.33	22.84	-0.25	-1.08%	22.70	23.57	1010607	232215	9.22%
2026-05-08	23.26	23.09	-0.46	-1.95%	23.08	23.79	996858	231768	9.09%
2026-05-07	22.98	23.55	0.71	3.11%	22.78	23.55	1094028	254239	9.98%
2026-05-06	22.36	22.84	0.92	4.20%	22.36	23.16	1175036	268426	10.72%
2026-04-30	22.31	21.92	-0.59	-2.62%	21.68	22.75	1126137	247648	10.27%
2026-04-29	21.82	22.51	-0.89	-3.80%	21.82	22.83	1464202	329115	13.35%
2026-04-28	23.42	23.40	-2.60	-10.00%	23.40	24.53	1209110	285649	11.03%
2026-04-27	26.90	26.00	-1.19	-4.38%	26.00	26.90	1344362	352755	12.26%
2026-04-24	27.12	27.19	-0.33	-1.20%	26.01	28.38	1713385	464403	15.63%
2026-04-23	28.43	27.52	-1.21	-4.21%	27.41	28.94	1461953	410048	13.33%
2026-04-22	27.93	28.73	0.83	2.97%	27.14	28.98	1912162	538022	17.44%
2026-04-21	28.58	27.90	-1.09	-3.76%	27.62	28.85	1476442	413859	13.47%
2026-04-20	29.40	28.99	0.05	0.17%	28.82	29.88	2065206	604206	18.83%
2026-04-17	27.78	28.94	0.95	3.39%	27.60	29.97	2514850	727027	22.94%
2026-04-16	27.10	27.99	1.11	4.13%	26.91	28.17	2092139	577314	19.08%
2026-04-15	27.55	26.88	-0.44	-1.61%	26.80	27.61	1381010	375304	12.59%
2026-04-14	27.20	27.32	0.56	2.09%	27.00	27.79	1624666	445197	14.82%
2026-04-13	26.63	26.76	-0.30	-1.11%	26.60	27.29	1130939	304371	10.31%
2026-04-10	27.66	27.06	-0.29	-1.06%	27.06	28.06	1596247	438952	14.56%
2026-04-09	27.01	27.35	-0.51	-1.83%	27.01	27.80	1791099	489596	16.33%
2026-04-08	26.37	27.86	2.26	8.83%	26.20	28.16	2679640	732594	24.44%
2026-04-07	25.16	25.60	0.45	1.79%	24.97	25.98	1096373	280826	10.00%
2026-04-03	25.40	25.15	0.01	0.04%	24.69	25.65	1137876	286827	10.38%
2026-04-02	25.90	25.14	-1.33	-5.02%	24.90	26.06	1577051	401328	14.38%
2026-04-01	25.40	26.47	1.66	6.69%	25.37	26.70	2205122	576493	20.11%
2026-03-31	25.30	24.81	-0.78	-3.05%	24.80	26.17	1364017	347586	12.44%
2026-03-30	24.26	25.59	0.79	3.19%	24.05	25.75	1525825	380775	13.92%
2026-03-27	24.25	24.80	0.23	0.94%	24.00	24.80	921980	224958	8.41%
2026-03-26	25.40	24.57	-1.03	-4.02%	24.37	25.55	1218721	303039	11.11%
2026-03-25	24.96	25.60	0.66	2.65%	24.96	26.18	1535931	394697	14.01%
2026-03-24	24.90	24.94	0.56	2.30%	23.89	25.00	1363165	334511	12.43%
2026-03-23	24.68	24.38	-0.80	-3.18%	24.15	25.46	1447641	359471	13.20%
2026-03-20	27.20	25.18	-1.86	-6.88%	25.17	27.45	1890166	491336	17.24%
2026-03-19	26.51	27.04	-0.46	-1.67%	26.50	27.90	1553153	423357	14.16%
2026-03-18	26.52	27.50	0.90	3.38%	26.26	27.90	1957339	530294	17.85%
2026-03-17	28.74	26.60	-1.88	-6.60%	26.27	28.86	2308995	632476	21.06%