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
2025-04-09	2.35	2.50	0.07	2.88%	2.22	2.52	170777	4056	2.71%
2025-04-08	2.49	2.43	-0.09	-3.57%	2.39	2.55	188269	4635	2.99%
2025-04-07	2.68	2.52	-0.28	-10.00%	2.52	2.68	153426	3890	2.44%
2025-04-03	2.78	2.80	0.00	0.00%	2.75	2.81	91607	2553	1.45%
2025-04-02	2.76	2.80	0.02	0.72%	2.75	2.82	85684	2389	1.36%
2025-04-01	2.71	2.78	0.06	2.21%	2.71	2.82	118795	3297	1.89%
2025-03-31	2.79	2.72	-0.09	-3.20%	2.70	2.79	135189	3696	2.15%
2025-03-28	2.87	2.81	-0.06	-2.09%	2.79	2.88	118509	3339	1.88%
2025-03-27	2.86	2.87	0.01	0.35%	2.78	2.90	134158	3828	2.13%
2025-03-26	2.78	2.86	0.08	2.88%	2.76	2.88	151499	4316	2.41%
2025-03-25	2.77	2.78	-0.01	-0.36%	2.71	2.80	148918	4105	2.36%
2025-03-24	2.96	2.79	-0.18	-6.06%	2.75	2.97	203873	5795	3.24%
2025-03-21	2.98	2.97	-0.01	-0.34%	2.94	2.99	108478	3216	1.72%
2025-03-20	2.98	2.98	0.01	0.34%	2.95	3.00	102291	3040	1.62%
2025-03-19	2.98	2.97	-0.02	-0.67%	2.95	3.01	89997	2671	1.43%
2025-03-18	3.00	2.99	0.01	0.34%	2.95	3.00	83738	2489	1.33%
2025-03-17	2.97	2.98	0.01	0.34%	2.95	3.02	132186	3941	2.10%
2025-03-14	2.91	2.97	0.08	2.77%	2.86	2.98	190682	5589	3.03%
2025-03-13	2.92	2.89	-0.02	-0.69%	2.83	2.92	109166	3129	1.73%
2025-03-12	2.89	2.91	0.02	0.69%	2.87	2.92	124258	3600	1.97%
2025-03-11	2.83	2.89	0.05	1.76%	2.81	2.89	100539	2864	1.60%
2025-03-10	2.83	2.84	0.02	0.71%	2.82	2.89	124512	3557	1.98%
2025-03-07	2.86	2.82	-0.04	-1.40%	2.80	2.87	91036	2579	1.45%
2025-03-06	2.83	2.86	0.03	1.06%	2.80	2.87	129446	3682	2.06%
2025-03-05	2.88	2.83	-0.05	-1.74%	2.78	2.89	153933	4331	2.44%
2025-03-04	2.86	2.88	0.02	0.70%	2.84	2.89	79010	2263	1.25%
2025-03-03	2.88	2.86	-0.02	-0.69%	2.84	2.93	121855	3518	1.93%
2025-02-28	2.90	2.88	-0.04	-1.37%	2.86	2.92	122335	3535	1.94%
2025-02-27	2.87	2.92	0.03	1.04%	2.86	2.94	159062	4618	2.53%
2025-02-26	2.85	2.89	0.04	1.40%	2.85	2.90	127147	3662	2.02%
2025-02-25	2.86	2.85	-0.01	-0.35%	2.83	2.89	101299	2902	1.61%
2025-02-24	2.84	2.86	0.03	1.06%	2.78	2.89	147002	4199	2.33%
2025-02-21	2.89	2.83	-0.06	-2.08%	2.79	2.91	145706	4114	2.31%
2025-02-20	2.85	2.89	0.05	1.76%	2.83	2.89	123738	3547	1.96%
2025-02-19	2.80	2.84	0.02	0.71%	2.80	2.86	107049	3025	1.70%
2025-02-18	2.90	2.82	-0.08	-2.76%	2.79	2.91	137913	3934	2.19%
2025-02-17	2.82	2.90	0.09	3.20%	2.80	2.94	170143	4905	2.70%
2025-02-14	2.86	2.81	-0.07	-2.43%	2.79	2.89	106356	3021	1.69%
2025-02-13	2.86	2.88	0.01	0.35%	2.84	2.91	163686	4712	2.60%
2025-02-12	2.86	2.87	-0.02	-0.69%	2.84	2.91	89539	2565	1.42%
2025-02-11	2.87	2.89	0.02	0.70%	2.83	2.89	97661	2792	1.55%
2025-02-10	2.82	2.87	0.04	1.41%	2.82	2.89	126258	3613	2.00%
2025-02-07	2.82	2.83	0.01	0.35%	2.78	2.86	153461	4345	2.44%
2025-02-06	2.81	2.82	0.02	0.71%	2.74	2.82	138282	3859	2.20%
2025-02-05	2.78	2.80	0.05	1.82%	2.74	2.83	138180	3861	2.19%
2025-01-27	2.75	2.75	0.03	1.10%	2.72	2.81	155244	4299	2.46%
2025-01-24	2.69	2.72	0.04	1.49%	2.64	2.73	112571	3031	1.79%
2025-01-23	2.68	2.68	0.04	1.52%	2.66	2.76	132353	3588	2.10%
2025-01-22	2.70	2.64	-0.06	-2.22%	2.63	2.72	101733	2705	1.62%
2025-01-21	2.79	2.70	-0.06	-2.17%	2.68	2.82	128835	3519	2.05%
2025-01-20	2.73	2.76	0.04	1.47%	2.65	2.80	122638	3369	1.95%
2025-01-17	2.70	2.72	0.01	0.37%	2.64	2.73	129399	3493	2.05%
2025-01-16	2.70	2.71	0.01	0.37%	2.69	2.75	139323	3789	2.21%
2025-01-15	2.65	2.70	0.04	1.50%	2.62	2.72	127868	3415	2.03%
2025-01-14	2.51	2.66	0.14	5.56%	2.51	2.66	136254	3540	2.16%
2025-01-13	2.49	2.52	0.03	1.20%	2.41	2.54	108039	2688	1.72%
2025-01-10	2.56	2.49	-0.09	-3.49%	2.49	2.61	115324	2931	1.83%
2025-01-09	2.58	2.58	0.00	0.00%	2.53	2.61	102034	2632	1.62%
2025-01-08	2.54	2.58	0.02	0.78%	2.48	2.60	142886	3639	2.27%
2025-01-07	2.50	2.56	0.06	2.40%	2.47	2.57	107188	2699	1.70%
2025-01-06	2.48	2.50	0.00	0.00%	2.37	2.55	179577	4450	2.85%
2025-01-03	2.71	2.50	-0.19	-7.06%	2.50	2.77	219665	5639	3.49%
2025-01-02	2.65	2.69	0.04	1.51%	2.65	2.79	238744	6505	3.79%
2024-12-31	2.68	2.65	-0.02	-0.75%	2.64	2.73	144498	3879	2.29%