华纺股份 (600448) - 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
2026-09-16	2.83	2.93	0.08	2.81%	2.80	2.95	176284	5120	2.80%
2026-09-15	3.00	2.85	-0.14	-4.68%	2.83	3.01	166133	4807	2.64%
2026-09-14	2.97	2.99	0.01	0.34%	2.95	3.02	159466	4770	2.53%
2026-09-11	3.04	2.98	-0.07	-2.30%	2.91	3.05	155065	4597	2.46%
2026-09-10	3.09	3.05	-0.04	-1.29%	3.04	3.10	148169	4546	2.35%
2026-09-09	3.08	3.09	0.00	0.00%	3.06	3.11	120541	3720	1.91%
2026-09-08	3.03	3.09	0.06	1.98%	3.02	3.11	120286	3695	1.91%
2026-09-07	3.02	3.03	0.00	0.00%	3.01	3.07	105999	3222	1.68%
2026-09-04	3.03	3.03	0.01	0.33%	3.00	3.07	119715	3635	1.90%
2026-09-03	3.07	3.02	-0.05	-1.63%	3.00	3.10	120665	3668	1.92%
2026-09-02	3.10	3.07	-0.03	-0.97%	3.03	3.12	120625	3692	1.92%
2026-09-01	3.05	3.10	0.05	1.64%	3.02	3.12	146317	4519	2.32%
2026-08-31	3.01	3.05	0.03	0.99%	3.00	3.06	169158	5137	2.69%
2026-08-28	2.99	3.02	0.04	1.34%	2.96	3.03	141511	4249	2.25%
2026-08-27	2.97	2.98	-0.01	-0.33%	2.95	3.01	118191	3520	1.88%
2026-08-26	2.98	2.99	0.01	0.34%	2.96	3.02	143233	4286	2.27%
2026-08-25	2.93	2.98	0.06	2.05%	2.88	2.99	152394	4487	2.42%
2026-08-24	2.98	2.92	-0.02	-0.68%	2.87	2.99	142735	4167	2.27%
2026-08-21	2.91	2.94	0.01	0.34%	2.86	2.96	93016	2709	1.48%
2026-08-20	2.87	2.93	0.07	2.45%	2.86	2.94	95054	2759	1.51%
2026-08-19	2.92	2.86	-0.06	-2.05%	2.83	2.92	104381	2991	1.66%
2026-08-18	2.93	2.92	0.00	0.00%	2.90	2.95	98212	2872	1.56%
2026-08-17	2.85	2.92	0.06	2.10%	2.83	2.93	113757	3301	1.81%
2026-08-14	2.86	2.86	0.01	0.35%	2.82	2.89	98787	2816	1.57%
2026-08-13	2.89	2.85	-0.04	-1.38%	2.85	2.91	110835	3188	1.76%
2026-08-12	2.87	2.89	0.01	0.35%	2.83	2.91	98859	2835	1.57%
2026-08-11	2.87	2.88	0.02	0.70%	2.81	2.88	97180	2770	1.54%
2026-08-10	2.76	2.86	0.11	4.00%	2.73	2.87	120636	3404	1.92%
2026-08-07	2.80	2.75	-0.04	-1.43%	2.68	2.80	113249	3087	1.80%
2026-08-06	2.74	2.79	0.04	1.45%	2.71	2.80	128380	3539	2.04%
2026-08-05	2.79	2.75	-0.02	-0.72%	2.72	2.81	137500	3804	2.18%
2026-08-04	2.75	2.77	0.03	1.09%	2.73	2.79	140336	3874	2.23%
2026-08-03	2.66	2.74	0.10	3.79%	2.64	2.75	180714	4878	2.87%
2026-07-31	2.60	2.64	0.04	1.54%	2.56	2.65	130322	3413	2.07%
2026-07-30	2.58	2.60	0.03	1.17%	2.55	2.65	149982	3902	2.38%
2026-07-29	2.52	2.57	0.06	2.39%	2.50	2.60	151799	3883	2.41%
2026-07-28	2.44	2.51	0.04	1.62%	2.44	2.55	126842	3193	2.01%
2026-07-27	2.39	2.47	0.07	2.92%	2.37	2.49	142047	3488	2.26%
2026-07-24	2.44	2.40	-0.05	-2.04%	2.36	2.45	109421	2626	1.74%
2026-07-23	2.34	2.45	0.10	4.26%	2.32	2.46	206438	4957	3.28%
2026-07-22	2.40	2.35	-0.05	-2.08%	2.33	2.43	171921	4075	2.73%
2026-07-21	2.45	2.40	-0.06	-2.44%	2.32	2.46	214243	5109	3.40%
2026-07-20	2.55	2.46	-0.09	-3.53%	2.42	2.63	206559	5215	3.28%
2026-07-17	2.66	2.55	-0.09	-3.41%	2.51	2.72	185065	4806	2.94%
2026-07-16	2.63	2.64	0.02	0.76%	2.56	2.72	157524	4174	2.50%
2026-07-15	2.57	2.62	0.05	1.95%	2.54	2.66	189201	4954	3.00%
2026-07-14	2.50	2.57	0.09	3.63%	2.45	2.57	165893	4184	2.63%
2026-07-13	2.59	2.48	-0.12	-4.62%	2.47	2.62	241879	6081	3.84%
2026-07-10	2.52	2.60	0.08	3.17%	2.47	2.66	197136	5098	3.13%
2026-07-09	2.51	2.52	0.00	0.00%	2.47	2.58	146886	3690	2.33%
2026-07-08	2.55	2.52	-0.02	-0.79%	2.47	2.55	107654	2710	1.71%
2026-07-07	2.62	2.54	-0.10	-3.79%	2.52	2.64	151425	3875	2.40%
2026-07-06	2.66	2.64	-0.02	-0.75%	2.62	2.72	128060	3405	2.03%
2026-07-03	2.64	2.66	0.05	1.92%	2.57	2.68	175416	4617	2.79%
2026-07-02	2.63	2.61	-0.01	-0.38%	2.58	2.71	181460	4778	2.88%
2026-07-01	2.53	2.62	0.10	3.97%	2.50	2.65	240326	6223	3.82%
2026-06-30	2.55	2.52	-0.04	-1.56%	2.49	2.60	163142	4128	2.59%
2026-06-29	2.58	2.56	-0.01	-0.39%	2.45	2.59	188066	4755	2.99%
2026-06-26	2.62	2.57	-0.06	-2.28%	2.55	2.63	161232	4168	2.56%
2026-06-25	2.67	2.63	-0.03	-1.13%	2.60	2.68	174908	4604	2.78%
2026-06-24	2.85	2.66	-0.18	-6.34%	2.65	2.86	233831	6327	3.71%
2026-06-23	2.74	2.84	0.11	4.03%	2.72	2.89	256693	7273	4.08%
2026-06-22	2.72	2.73	0.01	0.37%	2.61	2.75	176480	4724	2.80%
2026-06-18	2.74	2.72	-0.03	-1.09%	2.66	2.76	139458	3792	2.21%
2026-06-17	2.81	2.75	-0.06	-2.14%	2.71	2.82	163549	4492	2.60%
2026-06-16	2.85	2.81	-0.02	-0.71%	2.72	2.86	204743	5677	3.25%
2026-06-15	2.92	2.83	-0.07	-2.41%	2.81	2.99	240881	6960	3.82%
2026-06-12	2.94	2.90	-0.02	-0.68%	2.81	2.95	231962	6715	3.68%
2026-06-11	2.89	2.92	-0.01	-0.34%	2.86	2.95	168138	4878	2.67%
2026-06-10	2.91	2.93	0.01	0.34%	2.86	2.95	180771	5254	2.87%
2026-06-09	2.98	2.92	-0.06	-2.01%	2.88	3.00	204397	5982	3.25%