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
2026-05-07	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%
2026-03-16	28.00	28.48	-0.11	-0.38%	27.23	29.80	2319186	666594	21.15%
2026-03-13	31.00	28.59	-3.18	-10.01%	28.59	31.00	2842279	835670	25.92%
2026-03-12	32.45	31.77	-0.91	-2.78%	30.59	33.50	3532342	1118549	32.21%
2026-03-11	31.20	32.68	0.85	2.67%	31.19	34.31	4132930	1370430	37.69%
2026-03-10	30.51	31.83	1.32	4.33%	29.68	32.57	3705053	1156330	33.79%
2026-03-09	28.50	30.51	0.78	2.62%	27.85	32.60	3872354	1152135	35.32%
2026-03-06	28.30	29.73	1.38	4.87%	27.31	30.05	3336007	949652	30.42%
2026-03-05	29.76	28.35	-0.71	-2.44%	27.95	29.94	3258874	932968	29.72%
2026-03-04	27.00	29.06	1.21	4.34%	27.00	30.50	3866077	1130373	35.26%
2026-03-03	29.40	27.85	-2.13	-7.10%	26.98	29.95	3929512	1102033	35.84%
2026-03-02	28.34	29.98	1.04	3.59%	27.36	31.13	4977107	1461115	45.39%
2026-02-27	27.27	28.94	1.67	6.12%	27.00	30.00	6028798	1761872	54.98%
2026-02-26	24.36	27.27	2.48	10.00%	24.36	27.27	2717121	697776	24.78%
2026-02-25	24.01	24.79	0.96	4.03%	23.59	25.14	3126010	757466	28.51%
2026-02-24	26.00	23.83	-0.78	-3.17%	23.70	26.20	3666689	900361	33.44%
2026-02-13	22.01	24.61	2.24	10.01%	22.01	24.61	2287169	553726	20.86%
2026-02-12	22.35	22.37	0.26	1.18%	22.05	23.06	1913729	429906	17.45%
2026-02-11	21.57	22.11	0.38	1.75%	21.51	22.86	2143065	480064	19.54%
2026-02-10	22.25	21.73	-0.48	-2.16%	21.60	22.39	1436602	314773	13.10%
2026-02-09	21.99	22.21	0.86	4.03%	21.52	22.37	1871690	411976	17.07%
2026-02-06	21.42	21.35	-0.54	-2.47%	20.66	21.97	1554262	332179	14.17%
2026-02-05	21.19	21.89	0.02	0.09%	21.19	22.35	2028306	444628	18.50%
2026-02-04	21.99	21.87	0.00	0.00%	21.69	22.59	2922212	644978	26.65%
2026-02-03	20.20	21.87	1.99	10.01%	20.20	21.87	2035688	440514	18.57%
2026-02-02	20.75	19.88	-1.13	-5.38%	19.86	20.97	1313739	267346	11.98%
2026-01-30	21.63	21.01	-0.92	-4.20%	20.70	21.69	1750082	368777	15.96%
2026-01-29	20.67	21.93	0.84	3.98%	20.38	22.14	2626452	567872	23.95%
2026-01-28	21.35	21.09	-0.14	-0.66%	20.95	22.20	2365351	511587	21.57%