锡华科技 (603248) - 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
2026-09-16	20.00	20.31	1.85	10.02%	20.00	20.31	78995	16004	11.05%
2026-09-15	16.81	18.46	1.68	10.01%	16.72	18.46	79878	14403	11.17%
2026-09-14	16.81	16.78	0.00	0.00%	16.61	16.91	18952	3178	2.65%
2026-09-11	17.16	16.78	-0.28	-1.64%	16.60	17.16	20371	3415	2.85%
2026-09-10	17.25	17.06	-0.30	-1.73%	16.95	17.31	16570	2833	2.32%
2026-09-09	17.72	17.36	-0.28	-1.59%	17.35	17.74	17567	3073	2.46%
2026-09-08	17.79	17.64	-0.04	-0.23%	17.50	17.79	18862	3325	2.64%
2026-09-07	17.74	17.68	-0.06	-0.34%	17.60	17.90	18805	3339	2.63%
2026-09-04	18.01	17.74	-0.12	-0.67%	17.66	18.25	23359	4203	3.27%
2026-09-03	18.08	17.86	-0.32	-1.76%	17.85	18.45	25010	4515	3.50%
2026-09-02	18.18	18.18	-0.14	-0.76%	17.92	18.25	19454	3516	2.72%
2026-09-01	18.02	18.32	0.30	1.66%	18.01	18.44	27759	5065	3.88%
2026-08-31	18.28	18.02	-0.16	-0.88%	17.92	18.28	19729	3558	2.76%
2026-08-28	18.08	18.18	0.18	1.00%	17.95	18.35	23650	4307	3.31%
2026-08-27	17.95	18.00	0.02	0.11%	17.79	18.03	27047	4842	3.78%
2026-08-26	18.36	17.98	-0.37	-2.02%	17.89	18.46	20662	3738	2.89%
2026-08-25	18.07	18.35	0.29	1.61%	18.00	18.47	17829	3258	2.49%
2026-08-24	18.11	18.06	-0.05	-0.28%	17.81	18.39	21513	3885	3.01%
2026-08-21	18.40	18.11	-0.20	-1.09%	17.98	18.40	19539	3544	2.73%
2026-08-20	18.48	18.31	-0.20	-1.08%	18.29	18.85	33895	6264	4.74%
2026-08-19	19.49	18.51	-1.10	-5.61%	18.46	19.89	65582	12356	9.17%
2026-08-18	18.96	19.61	0.65	3.43%	18.81	19.88	76930	14914	10.76%
2026-08-17	18.86	18.96	0.10	0.53%	18.61	19.02	23239	4392	3.25%
2026-08-14	19.10	18.86	-0.05	-0.26%	18.67	19.13	25136	4730	3.52%
2026-08-13	19.32	18.91	-0.36	-1.87%	18.90	19.38	26656	5099	3.73%
2026-08-12	19.15	19.27	0.17	0.89%	19.01	19.38	25384	4887	3.55%
2026-08-11	19.26	19.10	-0.16	-0.83%	18.91	19.26	20746	3962	2.90%
2026-08-10	19.09	19.26	0.20	1.05%	18.86	19.30	28712	5501	4.02%
2026-08-07	19.01	19.06	0.08	0.42%	18.67	19.08	29479	5566	4.12%
2026-08-06	19.19	18.98	-0.21	-1.09%	18.85	19.39	37506	7157	5.25%
2026-08-05	19.53	19.19	-0.15	-0.78%	19.04	19.53	41977	8064	5.87%
2026-08-04	19.49	19.34	-0.06	-0.31%	19.12	19.53	38042	7353	5.32%
2026-08-03	18.63	19.40	0.76	4.08%	18.58	19.40	46064	8846	6.44%
2026-07-31	18.71	18.64	0.14	0.76%	18.58	19.04	43149	8092	6.03%
2026-07-30	18.22	18.50	0.10	0.54%	18.22	18.90	47137	8740	6.59%
2026-07-29	17.90	18.40	0.50	2.79%	17.80	18.50	43817	7977	6.13%
2026-07-28	17.90	17.90	0.07	0.39%	17.76	18.19	40861	7335	5.71%
2026-07-27	17.07	17.83	0.49	2.83%	17.07	17.87	30389	5375	4.25%
2026-07-24	17.50	17.34	-0.36	-2.03%	17.26	17.90	29184	5111	4.08%
2026-07-23	16.95	17.70	0.71	4.18%	16.95	17.73	42393	7409	5.93%
2026-07-22	17.04	16.99	-0.16	-0.93%	16.70	17.24	34472	5848	4.82%
2026-07-21	17.24	17.15	-0.09	-0.52%	16.43	17.39	48675	8262	6.81%
2026-07-20	17.50	17.24	-0.26	-1.49%	17.02	18.00	46376	8126	6.49%
2026-07-17	18.39	17.50	-0.79	-4.32%	17.37	18.50	42833	7671	5.99%
2026-07-16	18.57	18.29	-0.29	-1.56%	18.21	18.78	33503	6199	4.69%
2026-07-15	18.44	18.58	0.12	0.65%	18.33	18.89	29702	5504	4.15%
2026-07-14	18.73	18.46	-0.06	-0.32%	18.00	18.73	31628	5780	4.42%
2026-07-13	19.54	18.52	-1.02	-5.22%	18.46	19.54	42113	7911	5.89%
2026-07-10	19.59	19.54	0.51	2.68%	19.02	19.93	39718	7753	5.55%
2026-07-09	19.16	19.19	-0.05	-0.26%	18.60	19.30	35029	6643	4.90%
2026-07-08	20.20	19.24	-0.61	-3.07%	19.23	20.20	33633	6546	4.70%
2026-07-07	21.20	19.85	-1.22	-5.79%	19.83	21.29	52068	10609	7.28%
2026-07-06	21.50	21.07	-0.47	-2.18%	21.01	22.30	52149	11178	7.29%
2026-07-03	20.77	21.54	0.75	3.61%	20.77	21.84	54710	11713	7.65%
2026-07-02	20.95	20.79	-0.35	-1.66%	20.74	21.72	51197	10862	7.16%
2026-07-01	21.00	21.14	0.05	0.24%	20.62	21.36	46649	9817	6.52%
2026-06-30	20.71	21.09	0.27	1.30%	20.65	21.28	42944	9014	6.01%
2026-06-29	21.00	20.82	-0.36	-1.70%	20.44	21.20	44349	9232	6.20%
2026-06-26	21.60	21.18	-0.48	-2.22%	21.18	21.99	42963	9248	6.01%
2026-06-25	22.40	21.66	-0.74	-3.30%	21.60	22.49	58031	12671	8.12%
2026-06-24	23.11	22.40	-0.41	-1.80%	22.13	23.32	47548	10708	6.65%
2026-06-23	22.50	22.81	-0.02	-0.09%	22.25	23.42	48217	11060	6.74%
2026-06-22	23.10	22.83	-0.47	-2.02%	22.14	23.25	56978	12804	8.22%
2026-06-18	23.58	23.30	-0.28	-1.19%	23.17	23.61	38582	9005	5.57%
2026-06-17	24.14	23.58	-0.67	-2.76%	23.42	24.35	45318	10769	6.54%
2026-06-16	24.59	24.25	-0.21	-0.86%	24.00	24.59	39255	9515	5.66%
2026-06-15	23.78	24.46	0.68	2.86%	23.61	24.56	46759	11388	6.75%
2026-06-12	23.53	23.78	0.71	3.08%	23.02	23.78	52284	12271	7.54%
2026-06-11	23.20	23.07	-0.20	-0.86%	22.64	23.39	46249	10651	6.67%
2026-06-10	24.17	23.27	-0.90	-3.72%	22.89	24.18	64168	14963	9.26%
2026-06-09	25.11	24.17	-0.75	-3.01%	23.91	25.11	59877	14549	8.64%
2026-06-08	25.10	24.92	-0.79	-3.07%	24.57	26.15	55235	13957	7.97%