江苏华辰 (603097) - 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
2026-08-19	19.88	18.79	-1.29	-6.42%	18.79	19.88	24785	4758	1.10%
2026-08-18	19.83	20.08	-0.12	-0.59%	19.83	20.62	21342	4298	0.95%
2026-08-17	19.98	20.20	0.21	1.05%	19.51	20.25	26345	5262	1.17%
2026-08-14	20.52	19.99	-0.59	-2.87%	19.70	20.66	36678	7348	1.63%
2026-08-13	21.58	20.58	-0.82	-3.83%	20.43	21.80	49486	10305	2.20%
2026-08-12	21.00	21.40	0.41	1.95%	20.78	21.58	34636	7368	1.54%
2026-08-11	21.50	20.99	-0.48	-2.24%	20.71	21.53	36855	7787	1.64%
2026-08-10	21.21	21.47	0.40	1.90%	20.76	21.47	41457	8783	1.85%
2026-08-07	21.00	21.07	0.07	0.33%	20.80	21.43	51226	10815	2.28%
2026-08-06	20.33	21.00	0.45	2.19%	20.18	21.07	57378	11805	2.55%
2026-08-05	19.80	20.55	0.76	3.84%	19.79	20.57	46202	9389	2.06%
2026-08-04	18.89	19.79	1.02	5.43%	18.51	19.90	52702	10212	2.35%
2026-08-03	18.15	18.77	0.67	3.70%	18.15	18.77	36092	6692	1.61%
2026-07-31	17.96	18.10	0.35	1.97%	17.60	18.57	48294	8749	2.15%
2026-07-30	17.50	17.75	0.02	0.11%	17.47	17.92	49962	8837	2.22%
2026-07-29	17.11	17.73	0.36	2.07%	16.89	18.01	67966	11977	3.03%
2026-07-28	16.60	17.37	0.48	2.84%	16.31	17.90	102530	17521	4.56%
2026-07-27	15.35	16.89	1.54	10.03%	15.35	16.89	88036	14544	3.92%
2026-07-24	15.26	15.35	-0.10	-0.65%	14.76	15.54	33924	5142	1.51%
2026-07-23	14.63	15.45	0.83	5.68%	14.41	15.48	40108	6040	1.79%
2026-07-22	14.19	14.62	-0.02	-0.14%	14.01	14.97	35674	5185	1.59%
2026-07-21	14.10	14.64	0.00	0.00%	13.18	14.64	66220	9094	2.95%
2026-07-20	14.73	14.64	-0.17	-1.15%	13.50	15.47	60418	8625	2.69%
2026-07-17	16.03	14.81	-0.99	-6.27%	14.79	16.14	33470	5160	1.49%
2026-07-16	16.23	15.80	-0.02	-0.13%	15.52	16.23	31473	4985	1.40%
2026-07-15	15.65	15.82	-0.28	-1.74%	15.52	16.28	19885	3154	0.89%
2026-07-14	15.86	16.10	0.22	1.39%	15.38	16.10	17516	2762	0.78%
2026-07-13	16.81	15.88	-0.87	-5.19%	15.70	16.90	24955	4031	1.11%
2026-07-10	16.65	16.75	0.11	0.66%	16.30	17.22	21835	3687	0.97%
2026-07-09	17.33	16.64	-0.21	-1.25%	16.00	17.33	18434	3034	0.82%
2026-07-08	18.00	16.85	-0.74	-4.21%	16.81	18.00	18108	3093	0.81%
2026-07-07	18.61	17.59	-0.79	-4.30%	17.37	18.86	25771	4623	1.15%
2026-07-06	19.11	18.38	-0.29	-1.55%	18.20	19.45	33002	6189	1.47%
2026-07-03	18.16	18.67	0.10	0.54%	18.16	18.98	23001	4317	1.02%
2026-07-02	26.81	26.15	-0.65	-2.43%	26.11	28.28	30335	8193	1.89%
2026-07-01	26.79	26.80	0.01	0.04%	26.12	27.35	19758	5290	1.23%
2026-06-30	26.56	26.79	0.14	0.53%	26.30	27.00	17778	4730	1.11%
2026-06-29	27.32	26.65	-0.60	-2.20%	26.10	27.43	20414	5421	1.27%
2026-06-26	27.79	27.25	-0.36	-1.30%	26.80	28.20	18411	5028	1.15%
2026-06-25	27.83	27.61	-0.24	-0.86%	26.50	28.14	29676	8096	1.85%
2026-06-24	27.75	27.85	-0.14	-0.50%	27.25	28.24	18478	5122	1.15%
2026-06-23	27.79	27.99	0.30	1.08%	27.16	28.32	25000	6948	1.56%
2026-06-22	27.60	27.69	0.09	0.33%	26.60	27.88	28313	7687	1.76%
2026-06-18	26.86	27.60	0.74	2.76%	26.45	27.97	33119	9101	2.06%
2026-06-17	26.61	26.86	0.30	1.13%	26.35	27.14	20449	5454	1.27%
2026-06-16	25.60	26.56	1.17	4.61%	25.18	27.24	28296	7484	1.76%
2026-06-15	24.80	25.39	0.64	2.59%	24.76	25.66	20622	5202	1.28%
2026-06-12	24.90	24.75	-0.02	-0.08%	24.60	25.28	15573	3884	0.97%
2026-06-11	24.20	24.77	0.49	2.02%	23.43	25.03	29154	7125	1.82%
2026-06-10	24.69	24.28	-0.74	-2.96%	23.74	25.13	24924	6021	1.55%
2026-06-09	25.01	25.02	-0.08	-0.32%	24.77	25.73	17638	4432	1.10%
2026-06-08	25.33	25.10	-0.91	-3.50%	24.14	26.00	27450	6876	1.71%
2026-06-05	26.96	26.01	-0.35	-1.33%	25.20	26.96	24922	6459	1.55%
2026-06-04	27.11	26.36	-0.75	-2.77%	25.98	27.30	29142	7695	1.82%
2026-06-03	26.88	27.11	-0.04	-0.15%	26.61	28.30	29261	8061	1.82%
2026-06-02	27.85	27.15	-0.74	-2.65%	26.12	27.89	32500	8760	2.03%
2026-06-01	28.58	27.89	-0.75	-2.62%	27.71	29.08	32836	9291	2.05%
2026-05-29	29.78	28.64	-1.06	-3.57%	28.23	29.78	48175	13883	3.00%
2026-05-28	29.33	29.70	0.37	1.26%	28.50	29.98	49891	14581	3.11%
2026-05-27	29.60	29.33	-0.50	-1.68%	29.20	30.88	50181	14992	3.13%
2026-05-26	30.32	29.83	-0.48	-1.58%	29.20	30.58	50679	15139	3.16%
2026-05-25	29.91	30.31	0.49	1.64%	29.91	31.50	60915	18585	3.80%
2026-05-22	29.00	29.82	0.53	1.81%	28.44	30.20	61167	17927	3.81%
2026-05-21	28.90	29.29	0.07	0.24%	28.43	30.37	78031	23015	4.86%
2026-05-20	28.49	29.22	0.92	3.25%	27.72	29.35	47281	13561	2.95%
2026-05-19	27.85	28.30	0.45	1.62%	27.62	28.38	23288	6542	1.45%
2026-05-18	27.94	27.85	0.24	0.87%	27.46	28.08	20906	5810	1.30%
2026-05-15	28.00	27.61	-0.30	-1.07%	27.31	28.17	25041	6941	1.56%
2026-05-14	29.17	27.91	-1.10	-3.79%	27.80	29.36	32022	9071	2.00%
2026-05-13	27.89	29.01	1.09	3.90%	27.75	29.88	47078	13617	2.93%
2026-05-12	28.14	27.92	-0.28	-0.99%	27.75	28.38	22918	6432	1.43%