致敬每一个财富自由的梦想,祝大家早日进化为游资

华翔股份 (603112) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 16.13 15.79 -0.33 -2.05% 15.76 16.19 121754 19367 2.41%
2025-07-31 16.12 16.12 -0.05 -0.31% 16.00 16.48 120097 19477 2.38%
2025-07-30 16.65 16.17 -0.51 -3.06% 16.11 16.66 116143 18947 2.30%
2025-07-29 16.87 16.68 -0.18 -1.07% 16.42 16.89 96200 15988 1.91%
2025-07-28 17.09 16.86 -0.13 -0.77% 16.80 17.15 115070 19543 2.28%
2025-07-25 17.23 16.99 -0.30 -1.74% 16.85 17.45 104258 17789 2.06%
2025-07-24 17.21 17.29 0.09 0.52% 17.20 17.55 62535 10824 1.24%
2025-07-23 17.49 17.20 -0.45 -2.55% 17.17 17.65 105233 18297 2.08%
2025-07-22 17.70 17.65 -0.14 -0.79% 17.41 17.90 97243 17195 1.93%
2025-07-21 18.01 17.79 -0.44 -2.41% 17.58 18.01 112125 19908 2.22%
2025-07-18 18.25 18.23 0.06 0.33% 17.44 18.31 238332 42474 4.72%
2025-07-17 18.75 18.17 -0.63 -3.35% 18.12 18.75 171004 31351 3.39%
2025-07-16 18.48 18.80 0.37 2.01% 18.11 18.81 145441 26908 2.88%
2025-07-15 18.58 18.43 -0.16 -0.86% 18.17 18.68 98878 18206 1.96%
2025-07-14 18.96 18.59 -0.56 -2.92% 18.51 19.39 175061 32873 3.47%
2025-07-11 18.04 19.15 1.06 5.86% 17.95 19.49 324967 61588 6.44%
2025-07-10 18.06 18.09 -0.17 -0.93% 18.06 18.38 92484 16827 1.83%
2025-07-09 18.00 18.26 0.32 1.78% 17.76 18.77 210216 38643 4.16%
2025-07-08 18.22 17.94 -0.56 -3.03% 17.83 18.77 210523 38004 4.17%
2025-07-07 17.96 18.50 0.61 3.41% 17.08 18.59 429040 76549 8.50%
2025-07-04 18.00 17.89 0.60 3.47% 17.60 19.02 603464 112444 11.95%
2025-07-03 17.36 17.29 -0.07 -0.40% 17.17 17.65 94782 16417 1.88%
2025-07-02 17.39 17.36 -0.12 -0.69% 17.08 17.71 136994 23757 2.71%
2025-07-01 16.53 17.48 0.94 5.68% 16.41 17.80 240257 41446 4.76%
2025-06-30 16.75 16.54 -0.24 -1.43% 16.50 17.04 93890 15670 1.86%
2025-06-27 16.83 16.90 0.26 1.56% 16.80 17.53 124071 21265 2.46%
2025-06-26 16.59 16.64 0.05 0.30% 16.30 16.74 85503 14101 1.69%
2025-06-25 16.48 16.59 0.11 0.67% 15.96 16.71 120815 19809 2.39%
2025-06-24 16.32 16.48 0.16 0.98% 16.32 16.87 90206 14996 1.79%
2025-06-23 16.00 16.32 -0.03 -0.18% 15.91 16.50 65111 10593 1.29%
2025-06-20 16.80 16.35 -0.50 -2.97% 16.12 16.91 105882 17406 2.10%
2025-06-19 17.42 16.85 -0.36 -2.09% 16.71 17.77 156514 27048 3.10%
2025-06-18 16.67 17.21 0.36 2.14% 16.62 17.28 88831 15142 1.76%
2025-06-17 16.81 16.85 0.04 0.24% 16.72 17.11 46582 7836 0.92%
2025-06-16 16.80 16.81 -0.20 -1.18% 16.48 17.05 91042 15309 1.80%
2025-06-13 17.39 17.01 -0.44 -2.52% 16.50 17.39 136867 23030 2.71%
2025-06-12 17.37 17.45 0.00 0.00% 17.19 17.90 96090 16790 1.93%
2025-06-11 17.05 17.45 0.40 2.35% 16.92 17.78 116645 20320 2.34%
2025-06-10 17.18 17.05 -0.10 -0.58% 16.83 17.33 98868 16862 1.99%
2025-06-09 17.00 17.15 0.09 0.53% 16.65 17.53 148729 25359 2.99%
2025-06-06 17.40 17.06 -0.25 -1.44% 16.85 17.44 112319 19216 2.26%
2025-06-05 17.19 17.31 -0.06 -0.35% 17.12 17.66 90826 15732 1.83%
2025-06-04 16.70 17.37 0.83 5.02% 16.62 17.49 167288 28787 3.42%
2025-06-03 16.50 16.54 -0.15 -0.90% 16.30 16.81 80399 13346 1.64%
2025-05-30 16.81 16.69 -0.16 -0.95% 16.38 17.10 98581 16404 2.02%
2025-05-29 16.59 16.85 0.34 2.06% 16.37 17.02 149235 24908 3.05%
2025-05-28 16.50 16.51 0.01 0.06% 16.23 16.62 97966 16105 2.00%
2025-05-27 16.90 16.50 -0.37 -2.19% 16.28 16.98 173921 28647 3.56%
2025-05-26 17.07 16.87 -0.30 -1.75% 16.75 17.31 118815 20182 2.43%
2025-05-23 16.98 17.17 0.18 1.06% 16.98 17.60 122015 21186 2.53%
2025-05-22 17.48 16.99 -0.49 -2.80% 16.93 17.71 144819 24961 3.01%
2025-05-21 18.20 17.48 -0.59 -3.27% 17.35 18.30 161113 28405 3.35%
2025-05-20 18.00 18.07 0.03 0.17% 17.72 18.29 154264 27813 3.20%
2025-05-19 18.05 18.04 -0.20 -1.10% 17.70 18.50 272441 49207 5.66%
2025-05-16 17.14 18.24 1.08 6.29% 16.78 18.88 436082 80047 9.06%
2025-05-15 16.72 17.16 0.22 1.30% 16.38 17.16 143905 24149 2.99%
2025-05-14 16.91 16.94 -0.07 -0.41% 16.62 17.48 171430 29065 3.56%
2025-05-13 17.15 17.01 -0.13 -0.76% 16.87 17.29 155470 26461 3.23%
2025-05-12 16.52 17.14 0.92 5.67% 16.25 17.32 317109 53389 6.69%
2025-05-09 16.81 16.22 -0.47 -2.82% 16.06 16.98 391061 64548 8.32%
2025-05-08 15.35 16.69 1.52 10.02% 15.25 16.69 212975 34835 4.65%
2025-05-07 15.57 15.17 -0.42 -2.69% 15.08 15.99 203451 31666 4.45%
2025-05-06 14.56 15.59 1.15 7.96% 14.51 15.62 275120 41523 6.08%
2025-04-30 14.67 14.44 -0.23 -1.57% 14.32 14.72 106608 15444 2.43%
2025-04-29 14.28 14.67 0.01 0.07% 14.14 14.79 149771 21657 3.41%
2025-04-28 15.18 14.66 -0.93 -5.97% 14.16 15.20 165081 24124 3.76%
2025-04-25 15.34 15.59 0.29 1.90% 15.05 15.65 141013 21589 3.23%
2025-04-24 15.48 15.30 -0.30 -1.92% 15.17 15.55 93694 14326 2.15%