华懋科技 (603306) - 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
2025-04-03	36.55	35.40	-1.56	-4.22%	35.15	36.94	49840	17852	1.51%
2025-04-02	37.30	36.96	0.14	0.38%	36.76	37.66	21059	7798	0.64%
2025-04-01	36.42	36.82	0.40	1.10%	36.32	37.46	40766	15041	1.24%
2025-03-31	35.51	36.42	0.52	1.45%	35.51	36.63	41244	14959	1.25%
2025-03-28	37.20	35.90	-1.13	-3.05%	34.95	37.23	77344	27816	2.35%
2025-03-27	36.30	37.03	0.69	1.90%	35.85	37.47	43833	16157	1.33%
2025-03-26	36.18	36.34	0.04	0.11%	35.82	36.79	32814	11867	1.00%
2025-03-25	36.70	36.30	-0.36	-0.98%	36.15	37.43	28218	10335	0.86%
2025-03-24	37.00	36.66	-0.37	-1.00%	35.68	37.10	43061	15686	1.31%
2025-03-21	37.90	37.03	-0.89	-2.35%	36.51	37.92	57866	21409	1.76%
2025-03-20	37.99	37.92	-0.03	-0.08%	37.21	38.26	39267	14791	1.19%
2025-03-19	38.51	37.95	-0.53	-1.38%	37.80	38.71	37229	14190	1.13%
2025-03-18	38.26	38.48	0.23	0.60%	38.06	38.62	30496	11693	0.93%
2025-03-17	38.71	38.25	-0.44	-1.14%	37.90	38.89	51856	19844	1.58%
2025-03-14	38.50	38.69	0.02	0.05%	38.17	39.10	56930	22001	1.73%
2025-03-13	39.26	38.67	-0.96	-2.42%	38.26	39.98	57079	22276	1.73%
2025-03-12	39.78	39.63	-0.12	-0.30%	39.49	40.76	86328	34636	2.62%
2025-03-11	38.00	39.75	1.35	3.52%	37.70	39.76	82869	32096	2.52%
2025-03-10	38.30	38.40	0.06	0.16%	38.09	38.90	52696	20247	1.60%
2025-03-07	38.81	38.34	-0.62	-1.59%	38.09	39.13	63790	24632	1.94%
2025-03-06	38.90	38.96	0.25	0.65%	38.72	39.26	63420	24741	1.93%
2025-03-05	38.00	38.71	0.41	1.07%	38.00	38.95	59979	23156	1.82%
2025-03-04	37.00	38.30	1.10	2.96%	36.68	38.52	78441	29794	2.38%
2025-03-03	37.74	37.20	-0.53	-1.40%	37.19	38.15	66332	25017	2.02%
2025-02-28	39.21	37.73	-2.05	-5.15%	37.54	39.50	104248	39811	3.17%
2025-02-27	39.20	39.78	0.72	1.84%	38.80	39.99	95296	37559	2.90%
2025-02-26	39.30	39.06	-0.67	-1.69%	38.83	39.85	92352	36248	2.81%
2025-02-25	38.00	39.73	0.90	2.32%	38.00	40.70	156430	62115	4.75%
2025-02-24	37.93	38.83	1.24	3.30%	37.15	39.62	146068	56762	4.44%
2025-02-21	36.13	37.59	1.46	4.04%	35.75	38.06	155359	57693	4.72%
2025-02-20	36.45	36.13	-0.67	-1.82%	35.49	36.59	114986	41292	3.49%
2025-02-19	36.56	36.80	0.24	0.66%	36.10	36.96	76456	27937	2.32%
2025-02-18	37.00	36.56	-0.26	-0.71%	36.46	37.50	94834	35093	2.88%
2025-02-17	36.20	36.82	0.62	1.71%	35.71	36.86	89673	32559	2.73%
2025-02-14	36.31	36.20	-0.33	-0.90%	36.00	37.25	99544	36304	3.03%
2025-02-13	38.00	36.53	-1.61	-4.22%	36.53	38.50	111076	41248	3.38%
2025-02-12	36.06	38.14	1.78	4.90%	36.00	38.31	150111	56102	4.56%
2025-02-11	36.19	36.36	-0.19	-0.52%	35.58	36.56	94055	34012	2.86%
2025-02-10	36.08	36.55	0.63	1.75%	35.55	37.24	121930	44325	3.71%
2025-02-07	35.80	35.92	0.27	0.76%	35.30	36.58	126785	45579	3.85%
2025-02-06	34.60	35.65	0.85	2.44%	34.10	36.07	160359	57056	4.87%
2025-02-05	38.70	34.80	-3.87	-10.01%	34.80	38.90	239528	86028	7.28%
2025-01-27	39.10	38.67	-0.53	-1.35%	38.30	39.50	94332	36661	2.87%
2025-01-24	39.42	39.20	-0.21	-0.53%	38.60	39.99	134198	52435	4.08%
2025-01-23	40.50	39.41	-1.12	-2.76%	39.00	41.05	160912	64374	4.89%
2025-01-22	39.19	40.53	1.15	2.92%	38.35	40.91	166319	65682	5.05%
2025-01-21	38.89	39.38	0.32	0.82%	38.53	39.71	162020	63209	4.92%
2025-01-20	38.09	39.06	0.97	2.55%	37.63	40.42	275163	107459	8.36%
2025-01-17	34.98	38.09	2.98	8.49%	34.90	38.33	277001	102279	8.42%
2025-01-16	34.74	35.11	0.36	1.04%	34.50	35.59	152026	53320	4.62%
2025-01-15	34.40	34.75	0.32	0.93%	34.18	35.63	152871	53251	4.65%
2025-01-14	33.36	34.43	0.85	2.53%	33.32	34.57	168938	57623	5.14%
2025-01-13	31.81	33.58	1.18	3.64%	31.75	34.35	153577	51147	4.67%
2025-01-10	32.74	32.40	-0.52	-1.58%	32.13	33.60	106874	35294	3.25%
2025-01-09	32.92	32.92	-0.31	-0.93%	32.50	33.58	120389	39751	3.66%
2025-01-08	32.30	33.23	0.69	2.12%	32.05	33.90	201307	66415	6.12%
2025-01-07	30.30	32.54	2.24	7.39%	30.11	32.70	170135	54426	5.17%
2025-01-06	29.85	30.30	0.32	1.07%	29.55	31.00	114082	34687	3.47%
2025-01-03	30.43	29.98	-0.05	-0.17%	29.30	30.69	134247	39995	4.08%
2025-01-02	31.50	30.03	-1.58	-5.00%	29.59	31.71	144082	43991	4.41%
2024-12-31	32.99	31.61	-1.46	-4.41%	31.47	33.39	105946	34227	3.25%
2024-12-30	33.20	33.07	-0.13	-0.39%	32.44	33.64	83593	27663	2.56%
2024-12-27	34.02	33.20	-0.70	-2.06%	32.80	34.75	187251	63460	5.74%
2024-12-26	32.01	33.90	1.56	4.82%	32.00	34.20	204256	68227	6.26%