台华新材 (603055) - 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
2025-04-03	11.51	11.22	-0.39	-3.36%	11.17	11.54	100468	11401	1.13%
2025-04-02	11.60	11.61	0.01	0.09%	11.53	11.76	73019	8517	0.82%
2025-04-01	11.50	11.60	0.15	1.31%	11.47	11.71	89798	10442	1.01%
2025-03-31	11.38	11.45	0.04	0.35%	11.34	11.51	73043	8339	0.82%
2025-03-28	11.55	11.41	-0.19	-1.64%	11.41	11.69	90726	10440	1.02%
2025-03-27	11.64	11.60	-0.02	-0.17%	11.58	11.85	128235	15003	1.45%
2025-03-26	11.35	11.62	0.29	2.56%	11.25	11.72	153065	17734	1.73%
2025-03-25	11.43	11.33	-0.13	-1.13%	11.25	11.48	71346	8090	0.81%
2025-03-24	11.27	11.46	0.19	1.69%	11.21	11.64	111288	12752	1.26%
2025-03-21	11.54	11.27	-0.25	-2.17%	11.27	11.58	98898	11259	1.12%
2025-03-20	11.39	11.52	0.11	0.96%	11.39	11.79	138337	16070	1.56%
2025-03-19	11.39	11.41	0.03	0.26%	11.32	11.46	80251	9153	0.91%
2025-03-18	11.38	11.38	0.05	0.44%	11.26	11.41	65161	7390	0.74%
2025-03-17	11.30	11.33	0.07	0.62%	11.28	11.47	92090	10459	1.04%
2025-03-14	11.19	11.26	0.12	1.08%	11.05	11.30	92286	10346	1.04%
2025-03-13	11.22	11.14	-0.08	-0.71%	11.04	11.27	80075	8923	0.90%
2025-03-12	11.42	11.22	-0.25	-2.18%	11.20	11.58	118746	13420	1.34%
2025-03-11	11.25	11.47	0.19	1.68%	11.11	11.61	124369	14124	1.40%
2025-03-10	11.40	11.28	-0.12	-1.05%	11.27	11.44	73231	8286	0.83%
2025-03-07	11.23	11.40	0.19	1.69%	11.11	11.45	152898	17283	1.73%
2025-03-06	10.81	11.21	0.41	3.80%	10.77	11.40	169473	18777	1.91%
2025-03-05	11.08	10.80	-0.27	-2.44%	10.74	11.09	129656	14053	1.46%
2025-03-04	11.07	11.07	0.00	0.00%	10.96	11.19	79528	8814	0.90%
2025-03-03	11.07	11.07	0.01	0.09%	10.97	11.15	107858	11933	1.22%
2025-02-28	11.26	11.06	-0.26	-2.30%	11.01	11.35	126388	14092	1.43%
2025-02-27	11.58	11.32	-0.07	-0.61%	11.16	11.65	187117	21323	2.11%
2025-02-26	11.41	11.39	0.12	1.06%	11.35	11.79	270549	31166	3.06%
2025-02-25	10.77	11.27	0.29	2.64%	10.62	11.72	361929	41034	4.09%
2025-02-24	10.57	10.98	0.63	6.09%	10.57	11.39	341497	38213	3.86%
2025-02-21	10.45	10.35	-0.12	-1.15%	10.24	10.53	60254	6225	0.68%
2025-02-20	10.30	10.47	0.17	1.65%	10.23	10.58	68389	7139	0.77%
2025-02-19	10.20	10.30	0.09	0.88%	10.15	10.34	40689	4159	0.46%
2025-02-18	10.40	10.21	-0.16	-1.54%	10.15	10.51	54082	5583	0.61%
2025-02-17	10.37	10.37	0.02	0.19%	10.17	10.39	67259	6909	0.76%
2025-02-14	10.45	10.35	-0.11	-1.05%	10.30	10.52	56674	5878	0.64%
2025-02-13	10.68	10.46	-0.17	-1.60%	10.45	10.72	54584	5755	0.62%
2025-02-12	10.66	10.63	-0.07	-0.65%	10.51	10.73	53304	5661	0.60%
2025-02-11	10.64	10.70	0.09	0.85%	10.52	10.71	61249	6507	0.69%
2025-02-10	10.78	10.61	-0.17	-1.58%	10.58	10.81	64897	6899	0.73%
2025-02-07	10.66	10.78	0.12	1.13%	10.61	10.85	56520	6070	0.64%
2025-02-06	10.61	10.66	0.05	0.47%	10.46	10.67	44801	4732	0.51%
2025-02-05	10.99	10.61	-0.24	-2.21%	10.60	10.99	46045	4939	0.52%
2025-01-27	10.59	10.85	0.26	2.46%	10.58	10.92	57981	6268	0.65%
2025-01-24	10.49	10.59	0.08	0.76%	10.38	10.66	38524	4066	0.44%
2025-01-23	10.72	10.51	-0.20	-1.87%	10.35	10.81	71823	7608	0.81%
2025-01-22	10.71	10.71	-0.05	-0.46%	10.62	10.79	26306	2814	0.30%
2025-01-21	10.79	10.76	-0.02	-0.19%	10.68	10.90	27281	2933	0.31%
2025-01-20	10.84	10.78	0.03	0.28%	10.70	10.99	41045	4459	0.46%
2025-01-17	10.75	10.75	-0.01	-0.09%	10.57	10.79	36583	3910	0.41%
2025-01-16	10.61	10.76	0.16	1.51%	10.61	10.99	47182	5101	0.53%
2025-01-15	10.45	10.60	0.16	1.53%	10.34	10.68	51342	5405	0.58%
2025-01-14	10.24	10.44	0.23	2.25%	10.18	10.46	44504	4599	0.50%
2025-01-13	10.20	10.21	-0.05	-0.49%	10.06	10.28	33850	3447	0.38%
2025-01-10	10.54	10.26	-0.29	-2.75%	10.24	10.62	34061	3546	0.38%
2025-01-09	10.50	10.55	0.06	0.57%	10.37	10.65	47933	5022	0.54%
2025-01-08	10.70	10.49	-0.21	-1.96%	10.26	10.70	61367	6428	0.69%
2025-01-07	10.66	10.70	-0.03	-0.28%	10.58	10.83	32485	3473	0.37%
2025-01-06	10.58	10.73	0.10	0.94%	10.44	10.91	49342	5277	0.56%
2025-01-03	10.81	10.63	-0.14	-1.30%	10.50	11.00	58560	6298	0.66%
2025-01-02	11.07	10.77	-0.31	-2.80%	10.63	11.20	51658	5673	0.58%
2024-12-31	11.25	11.08	-0.15	-1.34%	11.08	11.41	44100	4963	0.50%
2024-12-30	11.21	11.23	-0.02	-0.18%	11.14	11.39	32839	3699	0.37%
2024-12-27	11.28	11.25	0.00	0.00%	11.13	11.30	38760	4357	0.44%
2024-12-26	11.28	11.25	-0.02	-0.18%	11.16	11.38	44798	5042	0.51%