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
2025-08-01	44.66	44.10	-1.00	-2.22%	43.88	45.24	61527	27323	1.87%
2025-07-31	45.59	45.10	0.20	0.45%	44.89	46.91	104915	48072	3.19%
2025-07-30	47.30	44.90	-2.40	-5.07%	44.86	47.68	135549	62478	4.12%
2025-07-29	46.35	47.30	0.92	1.98%	46.03	47.96	117338	55234	3.57%
2025-07-28	45.50	46.38	1.11	2.45%	44.74	46.99	104467	48009	3.17%
2025-07-25	44.68	45.27	0.59	1.32%	44.50	46.07	73112	32978	2.22%
2025-07-24	44.46	44.68	-0.11	-0.25%	44.46	45.32	59668	26834	1.81%
2025-07-23	43.30	44.79	1.09	2.49%	43.30	45.50	109322	49068	3.32%
2025-07-22	42.90	43.70	0.83	1.94%	42.71	44.48	91621	40198	2.78%
2025-07-21	43.62	42.87	-0.93	-2.12%	42.46	44.00	61879	26598	1.88%
2025-07-18	44.39	43.80	-0.59	-1.33%	43.27	44.56	75412	33002	2.29%
2025-07-17	42.19	44.39	2.22	5.26%	41.62	44.98	134703	59165	4.09%
2025-07-16	42.17	42.17	0.00	0.00%	41.90	43.25	69196	29520	2.10%
2025-07-15	40.82	42.17	1.33	3.26%	40.80	42.50	76767	32025	2.33%
2025-07-14	40.50	40.84	0.35	0.86%	40.39	41.17	42519	17352	1.29%
2025-07-11	40.96	40.49	-0.44	-1.08%	40.36	41.10	58808	23903	1.79%
2025-07-10	41.24	40.93	-0.14	-0.34%	40.36	41.32	45467	18558	1.38%
2025-07-09	42.48	41.07	-1.41	-3.32%	40.90	42.50	54986	22857	1.67%
2025-07-08	41.57	42.48	0.91	2.19%	41.47	43.00	54579	23110	1.66%
2025-07-07	41.30	41.57	0.24	0.58%	40.78	41.76	38405	15827	1.17%
2025-07-04	41.87	41.33	-0.68	-1.62%	40.72	41.88	59128	24420	1.80%
2025-07-03	41.64	42.01	0.64	1.55%	41.53	42.85	65874	27645	2.00%
2025-07-02	43.60	41.37	-2.31	-5.29%	41.31	43.64	92345	38824	2.81%
2025-07-01	43.50	43.68	0.18	0.41%	42.81	43.70	46517	20167	1.41%
2025-06-30	43.36	43.50	0.15	0.35%	43.00	43.93	64020	27775	1.95%
2025-06-27	43.55	43.35	-0.20	-0.46%	42.60	44.50	88290	38383	2.68%
2025-06-26	43.80	43.55	-0.55	-1.25%	43.30	44.68	85180	37308	2.59%
2025-06-25	43.03	44.10	1.40	3.28%	42.43	44.18	104664	45433	3.18%
2025-06-24	42.88	42.70	-0.28	-0.65%	42.42	43.61	80111	34434	2.43%
2025-06-23	43.00	42.98	-0.78	-1.78%	42.62	45.15	124033	54216	3.77%
2025-06-20	44.34	43.85	0.49	1.13%	42.81	44.44	86757	37878	2.64%
2025-06-19	43.50	43.36	0.41	0.95%	42.51	44.40	170803	74671	5.19%
2025-06-18	40.22	42.95	3.39	8.57%	39.52	43.10	198191	82752	6.02%
2025-06-17	40.61	39.56	-1.13	-2.78%	39.20	40.83	66415	26447	2.02%
2025-06-16	39.60	40.69	0.99	2.49%	39.44	41.28	74570	30347	2.27%
2025-06-13	40.87	39.70	-0.99	-2.43%	39.50	41.00	59047	23554	1.79%
2025-06-12	39.78	40.69	0.60	1.50%	39.72	41.78	84518	34679	2.57%
2025-06-11	40.96	40.09	0.04	0.10%	39.91	40.96	51634	20770	1.57%
2025-06-10	39.60	40.05	0.06	0.15%	39.40	41.38	78920	31830	2.40%
2025-06-09	41.40	39.99	-1.34	-3.24%	39.81	41.55	93641	37627	2.85%
2025-06-06	39.96	41.33	1.18	2.94%	39.10	43.58	159477	65694	4.85%
2025-06-05	41.00	40.15	-1.50	-3.60%	37.49	41.00	225732	88376	6.86%
2025-05-20	40.51	41.65	1.12	2.76%	39.80	41.80	130185	53452	3.96%
2025-05-19	38.88	40.53	2.16	5.63%	38.03	40.67	139954	55382	4.25%
2025-05-16	37.22	38.37	1.02	2.73%	36.82	38.69	80689	30837	2.45%
2025-05-15	36.99	37.35	0.36	0.97%	36.20	37.74	65344	24279	1.99%
2025-05-14	36.78	36.99	0.24	0.65%	36.58	37.86	57550	21405	1.75%
2025-05-13	37.50	36.75	-0.35	-0.94%	36.53	37.59	42300	15613	1.29%
2025-05-12	37.00	37.10	0.54	1.48%	36.80	37.60	38937	14469	1.18%
2025-05-09	36.92	36.56	-0.71	-1.91%	36.19	37.30	48842	17870	1.48%
2025-05-08	37.33	37.27	-0.26	-0.69%	36.91	37.76	57387	21371	1.74%
2025-05-07	37.10	37.53	0.97	2.65%	36.60	37.97	103030	38520	3.13%
2025-05-06	35.01	36.56	1.91	5.51%	34.54	36.76	78530	28009	2.39%
2025-04-30	33.46	34.65	1.30	3.90%	33.35	34.95	64164	22094	1.95%
2025-04-29	34.03	33.35	-0.45	-1.33%	32.90	34.19	48476	16204	1.47%
2025-04-28	33.74	33.80	0.06	0.18%	32.92	34.30	43800	14778	1.33%
2025-04-25	33.40	33.74	0.41	1.23%	33.17	34.44	41434	14033	1.26%
2025-04-24	34.19	33.33	-0.80	-2.34%	33.07	34.25	48016	16135	1.46%