华鑫股份 (600621) - 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
2025-08-01	15.45	15.46	-0.01	-0.06%	15.36	15.60	163109	25238	1.54%
2025-07-31	15.70	15.47	-0.33	-2.09%	15.42	16.08	308698	48442	2.91%
2025-07-30	16.12	15.80	-0.31	-1.92%	15.62	16.16	298259	47402	2.81%
2025-07-29	15.76	16.11	0.29	1.83%	15.48	16.25	387382	61378	3.65%
2025-07-28	15.71	15.82	0.03	0.19%	15.60	16.04	307061	48611	2.89%
2025-07-25	15.72	15.79	0.12	0.77%	15.58	15.94	299805	47254	2.83%
2025-07-24	15.30	15.75	0.34	2.21%	15.26	15.80	413951	64848	3.90%
2025-07-23	15.39	15.41	0.06	0.39%	15.37	15.77	416983	64774	3.93%
2025-07-22	15.40	15.35	-0.10	-0.65%	15.15	15.45	234731	35880	2.21%
2025-07-21	15.18	15.45	0.20	1.31%	15.17	15.51	239458	36865	2.26%
2025-07-18	15.37	15.25	-0.13	-0.85%	15.19	15.40	227611	34750	2.15%
2025-07-17	15.34	15.38	0.00	0.00%	15.28	15.47	186137	28582	1.75%
2025-07-16	15.32	15.38	-0.07	-0.45%	15.25	15.46	172388	26461	1.62%
2025-07-15	15.50	15.45	-0.14	-0.90%	15.32	15.69	250914	38781	2.37%
2025-07-14	15.78	15.59	-0.13	-0.83%	15.55	15.94	328536	51587	3.10%
2025-07-11	15.66	15.72	0.41	2.68%	15.40	16.06	623649	98432	5.88%
2025-07-10	15.11	15.31	0.14	0.92%	15.11	15.40	263718	40373	2.49%
2025-07-09	15.26	15.17	-0.09	-0.59%	15.11	15.34	219966	33511	2.07%
2025-07-08	15.11	15.26	0.14	0.93%	15.11	15.29	204875	31187	1.93%
2025-07-07	14.97	15.12	0.10	0.67%	14.92	15.20	153750	23243	1.45%
2025-07-04	15.22	15.02	-0.22	-1.44%	14.94	15.37	307542	46577	2.90%
2025-07-03	15.22	15.24	0.07	0.46%	15.13	15.30	205531	31239	1.94%
2025-07-02	15.26	15.17	-0.13	-0.85%	15.08	15.30	182979	27755	1.72%
2025-07-01	15.35	15.30	-0.01	-0.07%	15.16	15.38	211787	32295	2.00%
2025-06-30	15.52	15.31	-0.09	-0.58%	15.20	15.55	267801	40950	2.52%
2025-06-27	15.53	15.40	-0.09	-0.58%	15.36	16.06	456456	71354	4.30%
2025-06-26	15.75	15.49	-0.24	-1.53%	15.41	15.80	443865	69019	4.18%
2025-06-25	14.82	15.73	0.88	5.93%	14.82	15.80	757292	117070	7.14%
2025-06-24	14.40	14.85	0.45	3.13%	14.37	15.05	329910	48913	3.11%
2025-06-23	14.14	14.40	0.12	0.84%	14.14	14.44	153371	21992	1.45%
2025-06-20	14.48	14.28	-0.16	-1.11%	14.25	14.56	155798	22369	1.47%
2025-06-19	14.90	14.44	-0.44	-2.96%	14.37	14.93	263962	38505	2.49%
2025-06-18	15.18	14.88	-0.41	-2.68%	14.83	15.25	307862	46058	2.90%
2025-06-17	15.33	15.29	-0.10	-0.65%	15.07	15.55	399373	60986	3.76%
2025-06-16	14.70	15.39	0.63	4.27%	14.66	15.45	461791	70235	4.35%
2025-06-13	14.93	14.76	-0.24	-1.60%	14.71	14.99	223091	33049	2.10%
2025-06-12	14.98	15.00	-0.09	-0.60%	14.92	15.26	296712	44621	2.80%
2025-06-11	14.95	15.09	0.17	1.14%	14.90	15.35	507507	76792	4.78%
2025-06-10	14.92	14.92	-0.15	-1.00%	14.67	15.05	339542	50501	3.20%
2025-06-09	15.00	15.07	0.22	1.48%	14.85	15.30	515984	77580	4.86%
2025-06-06	15.07	14.85	-0.44	-2.88%	14.75	15.58	643044	96259	6.06%
2025-06-05	14.35	15.29	0.97	6.77%	14.35	15.75	911470	137132	8.59%
2025-06-04	14.18	14.32	0.11	0.77%	14.14	14.43	247464	35386	2.33%
2025-06-03	13.83	14.21	0.18	1.28%	13.80	14.43	326126	46197	3.07%
2025-05-30	13.70	14.03	0.26	1.89%	13.60	14.48	430817	60587	4.06%
2025-05-29	13.65	13.77	0.15	1.10%	13.61	13.82	117431	16145	1.11%
2025-05-28	13.62	13.62	-0.08	-0.58%	13.57	13.72	63302	8631	0.60%
2025-05-27	13.68	13.70	-0.03	-0.22%	13.60	13.74	75028	10257	0.71%
2025-05-26	13.48	13.73	0.21	1.55%	13.48	13.84	124264	17008	1.17%
2025-05-23	13.78	13.52	-0.32	-2.31%	13.52	13.85	168158	23035	1.59%
2025-05-22	13.75	13.84	0.06	0.44%	13.71	14.14	195562	27243	1.84%
2025-05-21	13.88	13.78	-0.12	-0.86%	13.78	13.93	110861	15353	1.04%
2025-05-20	14.00	13.90	-0.03	-0.22%	13.86	14.05	130238	18124	1.23%
2025-05-19	13.91	13.93	0.04	0.29%	13.80	14.03	135576	18861	1.28%
2025-05-16	14.04	13.89	-0.21	-1.49%	13.88	14.09	163952	22843	1.55%
2025-05-15	14.20	14.10	-0.50	-3.42%	14.06	14.37	327861	46481	3.09%
2025-05-14	13.86	14.60	0.72	5.19%	13.72	14.89	574810	82590	5.42%
2025-05-13	14.04	13.88	-0.28	-1.98%	13.84	14.07	228166	31766	2.15%
2025-05-12	13.65	14.16	0.67	4.97%	13.61	14.29	385028	53948	3.63%
2025-05-09	13.57	13.49	-0.18	-1.32%	13.41	13.69	100735	13612	0.95%
2025-05-08	13.59	13.67	0.04	0.29%	13.54	13.72	114208	15601	1.08%
2025-05-07	13.99	13.63	0.06	0.44%	13.58	14.10	187617	25854	1.77%
2025-05-06	13.46	13.57	0.17	1.27%	13.39	13.60	146192	19751	1.38%
2025-04-30	13.36	13.40	0.10	0.75%	13.30	13.50	112020	15024	1.06%
2025-04-29	13.26	13.30	0.20	1.53%	13.25	13.44	123182	16427	1.16%
2025-04-28	13.23	13.10	-0.15	-1.13%	13.06	13.25	76277	10013	0.72%
2025-04-25	13.26	13.25	0.08	0.61%	13.21	13.36	91258	12122	0.86%
2025-04-24	13.37	13.17	-0.20	-1.50%	13.17	13.40	97811	12969	0.92%