华翔股份 (603112) - 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
2026-05-15	22.29	22.24	-0.05	-0.22%	22.02	22.97	130270	29213	2.44%
2026-05-14	23.10	22.29	-0.36	-1.59%	21.90	23.15	96990	21639	1.81%
2026-05-13	22.38	22.65	0.42	1.89%	21.91	22.98	125256	28312	2.34%
2026-05-12	22.19	22.23	0.05	0.23%	21.90	22.56	89591	19897	1.68%
2026-05-11	22.43	22.18	-0.23	-1.03%	21.81	22.88	121966	27007	2.28%
2026-05-08	22.63	22.41	-0.21	-0.93%	22.14	22.75	115069	25778	2.15%
2026-05-07	22.33	22.62	0.31	1.39%	21.94	22.81	131125	29418	2.45%
2026-05-06	21.50	22.31	1.56	7.52%	20.89	22.66	193326	42352	3.62%
2026-04-30	20.70	20.75	-0.11	-0.53%	20.51	21.09	85507	17733	1.60%
2026-04-29	21.31	20.86	-0.36	-1.70%	20.72	21.36	97838	20520	1.83%
2026-04-28	21.22	21.22	0.01	0.05%	21.02	21.67	132072	28096	2.47%
2026-04-27	20.57	21.21	0.60	2.91%	20.21	21.32	135254	28315	2.53%
2026-04-24	20.77	20.61	0.03	0.15%	20.18	21.19	131888	27241	2.47%
2026-04-23	21.80	20.58	-1.49	-6.75%	20.51	22.21	212843	44876	3.98%
2026-04-22	20.99	22.07	1.43	6.93%	20.60	22.39	222301	48177	4.16%
2026-04-21	20.27	20.64	-0.02	-0.10%	20.27	20.66	79990	16424	1.50%
2026-04-20	20.27	20.66	0.41	2.02%	20.06	20.81	123319	25349	2.31%
2026-04-17	20.37	20.25	-0.16	-0.78%	20.15	20.55	90402	18376	1.69%
2026-04-16	20.23	20.41	0.03	0.15%	20.17	21.00	131032	26915	2.45%
2026-04-15	19.79	20.38	0.58	2.93%	19.63	20.70	177774	36089	3.50%
2026-04-14	19.30	19.80	1.01	5.38%	19.09	20.09	208739	41070	4.11%
2026-04-13	18.56	18.79	0.04	0.21%	18.56	19.13	123266	23300	2.43%
2026-04-10	19.25	18.75	-0.26	-1.37%	18.73	19.30	176321	33279	3.47%
2026-04-09	18.56	19.01	1.25	7.04%	18.30	19.11	328831	62020	6.47%
2026-04-08	17.08	17.76	0.91	5.40%	17.08	17.77	121959	21262	2.40%
2026-04-07	16.62	16.85	0.28	1.69%	16.62	17.09	40155	6798	0.79%
2026-04-03	16.88	16.57	-0.31	-1.84%	16.47	16.90	25620	4254	0.50%
2026-04-02	16.90	16.88	0.03	0.18%	16.65	16.99	50027	8433	0.98%
2026-04-01	16.38	16.85	0.74	4.59%	16.36	16.88	81648	13590	1.61%
2026-03-31	16.66	16.11	-0.55	-3.30%	15.90	16.79	88062	14253	1.73%
2026-03-30	16.72	16.66	-0.28	-1.65%	16.61	17.05	44064	7355	0.87%
2026-03-27	16.70	16.94	0.09	0.53%	16.66	16.96	32537	5479	0.64%
2026-03-26	17.27	16.85	-0.45	-2.60%	16.78	17.35	57018	9713	1.12%
2026-03-25	16.90	17.30	0.49	2.91%	16.81	17.30	52883	9061	1.04%
2026-03-24	16.55	16.81	0.54	3.32%	16.45	16.82	67014	11170	1.32%
2026-03-23	16.84	16.27	-0.93	-5.41%	16.12	17.03	138776	23044	2.73%
2026-03-20	17.44	17.20	-0.28	-1.60%	17.20	17.57	64779	11250	1.28%
2026-03-19	17.10	17.48	0.18	1.04%	17.06	17.86	130739	22926	2.57%
2026-03-18	16.63	17.30	0.62	3.72%	16.63	17.35	82968	14168	1.63%
2026-03-17	17.29	16.68	-0.61	-3.53%	16.60	17.35	120055	20276	2.38%
2026-03-16	17.49	17.29	-0.06	-0.35%	17.10	17.49	84787	14627	1.68%
2026-03-13	18.05	17.35	-0.53	-2.96%	17.30	18.05	70637	12394	1.40%
2026-03-12	18.06	17.88	-0.08	-0.45%	17.71	18.22	89922	16102	1.78%
2026-03-11	17.58	17.96	0.35	1.99%	17.47	18.30	111301	19959	2.20%
2026-03-10	17.42	17.61	0.35	2.03%	17.31	17.68	54728	9595	1.08%
2026-03-09	17.68	17.26	-0.60	-3.36%	17.08	17.68	95768	16509	1.90%
2026-03-06	17.48	17.86	0.24	1.36%	17.47	18.26	102209	18319	2.02%
2026-03-05	17.28	17.62	0.47	2.74%	17.28	17.75	87361	15344	1.73%
2026-03-04	17.19	17.15	-0.12	-0.69%	17.02	17.56	55363	9546	1.10%
2026-03-03	17.90	17.27	-0.52	-2.92%	17.23	17.95	79018	13847	1.56%
2026-03-02	17.14	17.79	0.65	3.79%	17.10	17.92	138267	24354	2.74%
2026-02-27	17.51	17.14	-0.38	-2.17%	16.85	17.51	99143	16977	1.96%
2026-02-26	17.58	17.52	-0.01	-0.06%	17.32	17.80	62347	10902	1.23%
2026-02-25	17.31	17.53	0.24	1.39%	17.28	17.73	49388	8649	0.98%
2026-02-24	17.54	17.29	-0.17	-0.97%	17.21	17.60	55315	9589	1.09%
2026-02-13	17.80	17.46	-0.33	-1.85%	17.32	17.89	51050	8978	1.01%
2026-02-12	17.70	17.79	0.11	0.62%	17.65	17.93	44812	7978	0.89%
2026-02-11	17.46	17.68	0.15	0.86%	17.35	17.71	37871	6664	0.75%
2026-02-10	17.70	17.53	-0.17	-0.96%	17.47	17.84	49463	8738	0.98%
2026-02-09	17.49	17.70	0.53	3.09%	17.38	17.85	98640	17419	1.95%
2026-02-06	17.32	17.17	-0.25	-1.44%	17.01	17.47	48679	8386	0.96%