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
2026-06-24	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%
2026-05-12	14.49	14.47	-0.06	-0.41%	14.36	14.67	148319	21526	1.40%
2026-05-11	14.29	14.53	0.22	1.54%	14.23	14.57	175079	25244	1.65%
2026-05-08	14.35	14.31	-0.05	-0.35%	14.25	14.38	89640	12825	0.84%
2026-05-07	14.49	14.36	-0.05	-0.35%	14.27	14.52	124192	17801	1.17%
2026-05-06	14.17	14.41	0.27	1.91%	14.15	14.46	139167	19978	1.31%
2026-04-30	14.18	14.14	-0.11	-0.77%	14.12	14.44	137064	19531	1.29%
2026-04-29	13.91	14.25	0.25	1.79%	13.91	14.25	103756	14672	0.98%
2026-04-28	13.90	14.00	0.08	0.57%	13.90	14.19	95487	13418	0.90%
2026-04-27	14.05	13.92	-0.08	-0.57%	13.88	14.18	85870	12001	0.81%
2026-04-24	14.06	14.00	-0.12	-0.85%	13.92	14.11	75067	10516	0.71%
2026-04-23	14.15	14.12	-0.06	-0.42%	14.03	14.22	77518	10936	0.73%
2026-04-22	14.02	14.18	0.13	0.93%	13.95	14.26	109788	15532	1.03%
2026-04-21	14.20	14.05	-0.21	-1.47%	14.02	14.25	102437	14424	0.97%
2026-04-20	14.35	14.26	0.08	0.56%	14.19	14.48	115462	16518	1.09%
2026-04-17	14.23	14.18	-0.09	-0.63%	14.11	14.25	87171	12351	0.82%
2026-04-16	14.19	14.27	0.11	0.78%	14.15	14.31	95588	13600	0.90%
2026-04-15	14.33	14.16	-0.12	-0.84%	14.12	14.35	90518	12857	0.85%
2026-04-14	14.41	14.28	0.01	0.07%	14.10	14.45	139699	19884	1.32%
2026-04-13	14.08	14.27	0.08	0.56%	14.05	14.39	112708	16081	1.06%
2026-04-10	14.15	14.19	0.33	2.38%	14.10	14.54	216577	31005	2.04%
2026-04-09	14.15	13.86	-0.40	-2.81%	13.85	14.16	120283	16795	1.13%
2026-04-08	14.03	14.26	0.54	3.94%	13.93	14.27	146588	20712	1.38%
2026-04-07	13.66	13.72	0.07	0.51%	13.62	13.75	56532	7738	0.53%
2026-04-03	13.90	13.65	-0.20	-1.44%	13.63	13.93	77103	10591	0.73%
2026-04-02	14.14	13.85	-0.33	-2.33%	13.81	14.16	95464	13312	0.90%
2026-04-01	14.21	14.18	0.22	1.58%	14.03	14.24	80382	11376	0.76%
2026-03-31	14.12	13.96	-0.17	-1.20%	13.94	14.33	93196	13174	0.88%
2026-03-30	13.95	14.13	-0.03	-0.21%	13.86	14.15	91152	12788	0.86%
2026-03-27	14.02	14.16	-0.05	-0.35%	13.90	14.26	156850	22105	1.48%
2026-03-26	14.60	14.21	-0.40	-2.74%	14.15	14.60	107875	15479	1.02%
2026-03-25	14.54	14.61	0.12	0.83%	14.44	14.70	100932	14704	0.95%
2026-03-24	14.45	14.49	0.19	1.33%	14.14	14.55	133908	19243	1.26%
2026-03-23	15.00	14.30	-1.02	-6.66%	14.14	15.10	246744	36100	2.33%
2026-03-20	15.20	15.32	0.19	1.26%	15.18	15.68	214671	33039	2.02%
2026-03-19	15.30	15.13	-0.31	-2.01%	15.03	15.37	118878	18074	1.12%
2026-03-18	15.41	15.44	0.01	0.06%	15.21	15.48	97573	14990	0.92%
2026-03-17	15.44	15.43	0.01	0.06%	15.42	15.73	140739	21922	1.33%