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
2025-04-07	13.50	13.55	-1.05	-7.19%	13.14	14.35	232092	31841	5.32%
2025-04-03	15.20	14.60	-0.88	-5.68%	14.16	15.50	180118	26456	4.13%
2025-04-02	15.50	15.48	-0.15	-0.96%	15.25	15.99	141625	22106	3.25%
2025-04-01	15.70	15.63	-0.04	-0.26%	15.53	16.05	130605	20555	2.99%
2025-03-31	15.65	15.67	-0.33	-2.06%	15.34	16.12	149482	23350	3.43%
2025-03-28	15.67	16.00	0.45	2.89%	15.56	16.40	248548	39549	5.70%
2025-03-27	14.58	15.55	0.76	5.14%	14.40	16.27	255840	39129	5.86%
2025-03-26	14.95	14.79	0.04	0.27%	14.70	15.27	98503	14679	2.26%
2025-03-25	15.40	14.75	-0.73	-4.72%	14.68	15.55	159397	23846	3.65%
2025-03-24	15.03	15.48	0.30	1.98%	14.94	15.81	208251	32072	4.77%
2025-03-21	14.87	15.18	0.40	2.71%	14.75	15.88	219118	33664	5.02%
2025-03-20	14.39	14.78	-0.01	-0.07%	14.39	15.37	255320	38356	5.85%
2025-03-19	14.35	14.79	0.81	5.79%	14.31	15.38	335344	50557	7.69%
2025-03-18	13.10	13.98	0.82	6.23%	13.10	14.02	128142	17532	2.94%
2025-03-17	13.00	13.16	0.22	1.70%	12.83	13.23	48772	6345	1.12%
2025-03-14	12.89	12.94	0.02	0.15%	12.62	12.97	48920	6269	1.12%
2025-03-13	13.17	12.92	-0.25	-1.90%	12.60	13.18	54999	7056	1.26%
2025-03-12	13.32	13.17	-0.09	-0.68%	13.12	13.39	55039	7273	1.26%
2025-03-11	13.05	13.26	-0.04	-0.30%	13.03	13.60	83301	11064	1.91%
2025-03-10	12.60	13.30	0.82	6.57%	12.51	13.40	137485	18045	3.15%
2025-03-07	12.42	12.48	0.06	0.48%	12.36	12.57	25791	3211	0.59%
2025-03-06	12.41	12.42	0.04	0.32%	12.30	12.51	24813	3079	0.57%
2025-03-05	12.53	12.38	-0.13	-1.04%	12.25	12.56	26905	3324	0.62%
2025-03-04	12.59	12.51	-0.01	-0.08%	12.41	12.66	16007	2008	0.37%
2025-03-03	12.75	12.52	-0.19	-1.49%	12.47	12.88	34950	4425	0.80%
2025-02-28	12.82	12.71	-0.23	-1.78%	12.64	13.00	31297	4001	0.72%
2025-02-27	12.84	12.94	0.12	0.94%	12.72	13.01	40817	5252	0.94%
2025-02-26	12.45	12.82	0.43	3.47%	12.36	13.05	48732	6253	1.12%
2025-02-25	12.47	12.39	-0.09	-0.72%	12.32	12.48	19386	2403	0.44%
2025-02-24	12.70	12.48	-0.22	-1.73%	12.32	12.70	31836	3976	0.73%
2025-02-21	12.65	12.70	0.10	0.79%	12.48	12.81	25238	3201	0.58%
2025-02-20	12.59	12.60	0.05	0.40%	12.46	12.63	16063	2016	0.37%
2025-02-19	12.26	12.55	0.31	2.53%	12.20	12.61	25657	3193	0.59%
2025-02-18	12.36	12.24	-0.15	-1.21%	12.20	12.53	20543	2544	0.47%
2025-02-17	12.20	12.39	0.18	1.47%	12.13	12.41	22726	2788	0.52%
2025-02-14	12.18	12.21	0.00	0.00%	12.14	12.29	18693	2283	0.43%
2025-02-13	12.53	12.21	-0.26	-2.09%	12.20	12.53	25958	3195	0.59%
2025-02-12	12.46	12.47	0.01	0.08%	12.29	12.49	17417	2161	0.40%
2025-02-11	12.64	12.46	-0.18	-1.42%	12.41	12.67	26047	3252	0.60%
2025-02-10	12.87	12.64	-0.18	-1.40%	12.58	12.88	26384	3337	0.60%
2025-02-07	12.83	12.82	-0.01	-0.08%	12.66	12.98	26633	3423	0.61%
2025-02-06	12.55	12.83	0.28	2.23%	12.50	12.88	23948	3042	0.55%
2025-02-05	13.01	12.55	-0.38	-2.94%	12.49	13.09	30618	3882	0.70%
2025-01-27	12.70	12.93	0.23	1.81%	12.70	13.02	22652	2921	0.52%
2025-01-24	12.72	12.70	-0.06	-0.47%	12.54	12.80	21245	2687	0.49%
2025-01-23	12.87	12.76	0.02	0.16%	12.66	12.92	20312	2601	0.47%
2025-01-22	13.03	12.74	-0.25	-1.92%	12.73	13.03	19266	2468	0.44%
2025-01-21	12.87	12.99	0.13	1.01%	12.76	13.18	37821	4919	0.87%
2025-01-20	12.91	12.86	-0.12	-0.92%	12.83	13.13	24296	3146	0.56%
2025-01-17	12.59	12.98	0.22	1.72%	12.59	13.08	40414	5204	0.93%
2025-01-16	12.67	12.76	0.15	1.19%	12.52	13.05	47421	6088	1.09%
2025-01-15	12.34	12.61	0.26	2.11%	12.06	12.69	42321	5229	0.97%
2025-01-14	12.14	12.35	0.26	2.15%	12.01	12.37	30894	3770	0.71%
2025-01-13	11.28	12.09	-0.44	-3.51%	11.28	12.53	27416	3368	0.63%
2025-01-10	12.76	12.53	-0.28	-2.19%	12.53	12.80	18683	2361	0.43%
2025-01-09	12.87	12.81	-0.06	-0.47%	12.76	12.97	21217	2724	0.49%
2025-01-08	12.65	12.87	0.09	0.70%	12.46	13.04	30177	3854	0.69%
2025-01-07	12.66	12.78	0.11	0.87%	12.47	12.82	21742	2756	0.50%
2025-01-06	12.44	12.67	0.25	2.01%	12.11	12.87	39080	4943	0.90%
2025-01-03	12.49	12.42	-0.08	-0.64%	12.20	12.64	30343	3762	0.70%
2025-01-02	12.50	12.50	0.00	0.00%	12.37	12.78	23486	2946	0.54%
2024-12-31	12.80	12.50	-0.28	-2.19%	12.44	12.84	21626	2733	0.50%
2024-12-30	12.73	12.78	0.11	0.87%	12.50	12.86	21716	2765	0.50%