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
2026-06-16	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%
2026-05-11	28.32	28.20	0.15	0.53%	27.86	28.50	25880	7286	1.61%
2026-05-08	27.87	28.05	0.19	0.68%	27.27	28.25	34833	9642	2.17%
2026-05-07	27.40	27.86	0.41	1.49%	27.40	28.00	27452	7619	1.72%
2026-05-06	27.38	27.45	0.37	1.37%	27.08	27.69	36796	10078	2.30%
2026-04-30	27.20	27.08	-0.47	-1.71%	27.04	27.50	34349	9345	2.15%
2026-04-29	27.24	27.55	0.32	1.18%	26.93	27.75	41790	11468	2.61%
2026-04-28	26.40	27.23	0.75	2.83%	26.36	27.60	64749	17488	4.05%
2026-04-27	27.50	26.48	-2.94	-9.99%	26.48	27.80	46998	12515	2.94%
2026-04-24	29.42	29.42	-3.27	-10.00%	29.42	30.27	36811	10893	2.30%
2026-04-23	32.93	32.69	-0.08	-0.24%	31.84	33.14	30602	9917	1.91%
2026-04-22	32.50	32.77	0.18	0.55%	32.17	32.85	30563	9942	1.91%
2026-04-21	33.72	32.59	-1.17	-3.47%	32.32	33.72	39512	12913	2.47%
2026-04-20	33.39	33.76	0.57	1.72%	32.90	33.79	41003	13719	2.56%
2026-04-17	33.40	33.19	-0.58	-1.72%	32.80	33.88	42543	14165	2.66%
2026-04-16	33.68	33.77	-0.25	-0.73%	32.50	33.77	63537	21023	3.97%
2026-04-15	32.38	34.02	1.66	5.13%	32.38	35.60	74047	25482	4.63%
2026-04-14	31.99	32.36	0.57	1.79%	31.93	32.80	29575	9550	1.85%
2026-04-13	32.68	31.79	-1.39	-4.19%	31.37	32.82	41498	13230	2.59%
2026-04-10	32.93	33.18	0.36	1.10%	32.70	33.65	24620	8181	1.54%
2026-04-09	32.80	32.82	-0.25	-0.76%	32.40	32.95	17416	5684	1.09%
2026-04-08	32.38	33.07	1.68	5.35%	32.30	33.13	28509	9338	1.78%
2026-04-07	31.33	31.39	0.15	0.48%	31.20	32.01	17719	5591	1.11%
2026-04-03	31.82	31.24	-0.55	-1.73%	31.17	32.08	17220	5420	1.08%
2026-04-02	32.47	31.79	-0.81	-2.48%	31.59	33.15	22625	7302	1.41%
2026-04-01	32.77	32.60	0.61	1.91%	32.35	32.98	27362	8924	1.71%
2026-03-31	32.85	31.99	-1.07	-3.24%	31.82	33.40	27735	9017	1.73%
2026-03-30	32.70	33.06	-0.24	-0.72%	31.85	33.46	32770	10702	2.05%
2026-03-27	32.14	33.30	0.66	2.02%	31.88	34.15	28294	9375	1.77%
2026-03-26	33.69	32.64	-1.19	-3.52%	32.48	33.69	23305	7661	1.46%
2026-03-25	34.01	33.83	0.13	0.39%	33.61	34.43	27892	9479	1.74%
2026-03-24	33.06	33.70	1.39	4.30%	32.31	33.78	34530	11443	2.16%
2026-03-23	33.00	32.31	-1.59	-4.69%	32.09	34.37	33801	11197	2.11%
2026-03-20	34.30	33.90	-0.29	-0.85%	33.87	34.93	30967	10661	1.94%
2026-03-19	35.00	34.19	-1.86	-5.16%	33.99	35.40	36800	12695	2.30%
2026-03-18	35.39	36.05	0.97	2.77%	35.07	36.36	30792	10994	1.92%
2026-03-17	36.60	35.08	-1.70	-4.62%	34.99	37.10	33136	11924	2.07%
2026-03-16	37.31	36.78	-0.53	-1.42%	35.61	37.51	34584	12533	2.16%
2026-03-13	38.93	37.31	-1.94	-4.94%	37.10	38.93	54363	20510	3.40%
2026-03-12	40.54	39.25	-1.84	-4.48%	38.82	40.58	60947	24109	3.81%
2026-03-11	41.36	41.09	-0.46	-1.11%	40.42	41.76	65598	26882	4.10%
2026-03-10	40.86	41.55	0.69	1.69%	40.17	42.61	99480	41343	6.22%
2026-03-09	40.00	40.86	-0.19	-0.46%	39.50	41.41	110780	44905	6.92%