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
2026-08-21	12.73	12.75	-0.03	-0.23%	12.63	12.78	47158	5989	0.44%
2026-08-20	12.71	12.78	0.12	0.95%	12.68	12.88	68562	8757	0.65%
2026-08-19	12.90	12.66	-0.29	-2.24%	12.62	13.04	89453	11412	0.84%
2026-08-18	13.18	12.95	-0.25	-1.89%	12.88	13.19	87175	11308	0.82%
2026-08-17	13.09	13.20	0.09	0.69%	13.03	13.22	63685	8367	0.60%
2026-08-14	13.37	13.11	-0.22	-1.65%	13.11	13.37	81380	10740	0.77%
2026-08-13	13.35	13.33	-0.10	-0.74%	13.31	13.57	101305	13611	0.95%
2026-08-12	13.19	13.43	0.24	1.82%	13.15	13.45	100924	13460	0.95%
2026-08-11	13.24	13.19	-0.05	-0.38%	13.18	13.33	61434	8140	0.58%
2026-08-10	13.22	13.24	0.03	0.23%	13.21	13.35	69504	9219	0.66%
2026-08-07	13.26	13.21	-0.06	-0.45%	13.09	13.28	81090	10673	0.76%
2026-08-06	13.38	13.27	-0.14	-1.04%	13.17	13.38	73049	9686	0.69%
2026-08-05	13.40	13.41	0.01	0.07%	13.36	13.55	76111	10224	0.72%
2026-08-04	13.37	13.40	0.04	0.30%	13.36	13.50	70031	9407	0.66%
2026-08-03	13.17	13.36	0.16	1.21%	13.10	13.39	66648	8875	0.63%
2026-07-31	13.28	13.20	0.02	0.15%	13.15	13.33	88226	11675	0.83%
2026-07-30	13.15	13.32	0.12	0.91%	13.12	13.42	112490	15001	1.06%
2026-07-29	12.96	13.20	0.28	2.17%	12.92	13.29	93802	12337	0.88%
2026-07-28	13.00	12.92	-0.15	-1.15%	12.87	13.05	54317	7022	0.51%
2026-07-27	12.80	13.07	0.26	2.03%	12.75	13.11	73594	9558	0.69%
2026-07-24	13.32	12.81	-0.57	-4.26%	12.80	13.33	112127	14576	1.06%
2026-07-23	13.26	13.38	0.08	0.60%	13.18	13.41	92827	12355	0.87%
2026-07-22	13.46	13.30	-0.29	-2.13%	13.17	13.53	148870	19787	1.40%
2026-07-21	13.60	13.59	-0.07	-0.51%	13.36	13.82	145257	19730	1.37%
2026-07-20	13.47	13.66	0.20	1.49%	13.35	13.72	149926	20337	1.41%
2026-07-17	13.82	13.46	-0.35	-2.53%	13.40	14.02	194903	26870	1.84%
2026-07-16	13.90	13.81	-0.25	-1.78%	13.64	13.94	160099	22073	1.51%
2026-07-15	13.76	14.06	0.15	1.08%	13.62	14.13	239645	33321	2.26%
2026-07-14	13.67	13.91	0.11	0.80%	13.50	13.91	220955	30429	2.08%
2026-07-13	13.40	13.80	0.38	2.83%	13.37	13.89	263950	36206	2.49%
2026-07-10	13.59	13.42	-0.33	-2.40%	13.20	13.59	202646	27086	1.91%
2026-07-09	13.21	13.75	0.41	3.07%	13.21	13.82	233441	31726	2.20%
2026-07-08	13.00	13.34	0.31	2.38%	12.98	13.96	223588	30280	2.11%
2026-07-07	13.24	13.03	-0.23	-1.73%	12.97	13.24	68164	8903	0.64%
2026-07-06	13.32	13.26	0.05	0.38%	13.14	13.35	81633	10792	0.77%
2026-07-03	13.20	13.21	0.13	0.99%	13.09	13.31	86015	11344	0.81%
2026-07-02	13.40	13.08	-0.36	-2.68%	13.05	13.52	131173	17370	1.24%
2026-07-01	12.89	13.44	0.52	4.02%	12.86	13.53	181686	24177	1.71%
2026-06-30	12.81	12.92	0.06	0.47%	12.71	13.03	94110	12099	0.89%
2026-06-29	12.91	12.86	-0.02	-0.16%	12.68	13.05	111536	14357	1.05%
2026-06-26	13.29	12.88	-0.53	-3.95%	12.88	13.48	143616	18871	1.35%
2026-06-25	13.21	13.41	0.18	1.36%	13.00	13.59	194144	25892	1.83%
2026-06-24	13.46	13.23	-0.34	-2.51%	13.19	13.67	148997	19915	1.40%
2026-06-23	13.37	13.57	0.08	0.59%	13.31	13.82	259822	35383	2.45%
2026-06-22	12.68	13.49	0.75	5.89%	12.65	13.54	253158	33233	2.39%
2026-06-18	13.16	12.74	-0.40	-3.04%	12.74	13.24	139169	17974	1.31%
2026-06-17	13.20	13.14	0.19	1.47%	13.12	13.73	242013	32326	2.28%
2026-06-16	12.72	12.95	0.15	1.17%	12.63	13.02	124065	15995	1.17%
2026-06-15	12.46	12.80	0.39	3.14%	12.46	13.10	179156	22971	1.69%
2026-06-12	12.06	12.41	0.42	3.50%	11.97	12.49	119955	14768	1.13%
2026-06-11	12.23	11.99	-0.31	-2.52%	11.91	12.38	89941	10846	0.85%
2026-06-10	12.20	12.30	0.06	0.49%	12.13	12.34	76940	9421	0.73%
2026-06-09	12.23	12.24	0.04	0.33%	12.10	12.28	62597	7629	0.59%
2026-06-08	12.38	12.20	-0.28	-2.24%	12.08	12.59	94324	11592	0.89%
2026-06-05	12.79	12.48	-0.22	-1.73%	12.45	12.80	99414	12559	0.94%
2026-06-04	12.96	12.70	-0.27	-2.08%	12.62	13.05	86143	11021	0.81%
2026-06-03	13.14	12.97	-0.18	-1.37%	12.94	13.16	93812	12232	0.88%
2026-06-02	13.24	13.15	-0.06	-0.45%	13.08	13.27	81523	10726	0.77%
2026-06-01	13.15	13.21	0.06	0.46%	13.05	13.25	72716	9582	0.69%
2026-05-29	13.14	13.15	0.05	0.38%	13.09	13.37	114544	15157	1.08%
2026-05-28	13.42	13.10	-0.32	-2.38%	13.00	13.42	117050	15403	1.10%
2026-05-27	13.66	13.42	-0.27	-1.97%	13.37	13.82	113241	15342	1.07%
2026-05-26	13.69	13.69	-0.08	-0.58%	13.56	13.95	106264	14607	1.00%
2026-05-25	13.70	13.77	0.10	0.73%	13.57	13.88	98645	13523	0.93%
2026-05-22	13.98	13.67	-0.26	-1.87%	13.64	14.05	139884	19195	1.32%
2026-05-21	14.13	13.93	-0.11	-0.78%	13.93	14.43	169179	24090	1.59%
2026-05-20	14.04	14.04	-0.04	-0.28%	13.91	14.32	102683	14459	0.97%
2026-05-19	13.96	14.08	0.18	1.29%	13.87	14.10	85114	11910	0.80%
2026-05-18	14.01	13.90	-0.10	-0.71%	13.85	14.11	93126	12994	0.88%
2026-05-15	14.37	14.00	-0.38	-2.64%	14.00	14.45	172681	24519	1.63%
2026-05-14	14.79	14.38	-0.51	-3.43%	14.37	14.85	223296	32634	2.10%
2026-05-13	14.46	14.89	0.42	2.90%	14.31	15.10	330147	48638	3.11%