华菱精工 (603356) - 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	12.88	12.99	0.00	0.00%	12.83	13.03	14031	1812	1.05%
2025-04-02	13.17	12.99	-0.12	-0.92%	12.96	13.17	14688	1916	1.10%
2025-04-01	12.99	13.11	0.27	2.10%	12.95	13.23	21219	2783	1.59%
2025-03-31	12.91	12.84	-0.04	-0.31%	12.64	12.93	19572	2501	1.47%
2025-03-28	13.03	12.88	-0.22	-1.68%	12.82	13.23	21622	2798	1.62%
2025-03-27	13.22	13.10	-0.10	-0.76%	12.80	13.31	30575	3978	2.29%
2025-03-26	12.76	13.20	0.31	2.40%	12.73	13.37	36539	4817	2.74%
2025-03-25	13.09	12.89	-0.20	-1.53%	12.85	13.23	30158	3913	2.26%
2025-03-24	13.88	13.09	-0.72	-5.21%	12.91	13.97	57902	7706	4.34%
2025-03-21	14.19	13.81	-0.49	-3.43%	13.81	14.61	68572	9648	5.14%
2025-03-20	14.22	14.30	0.12	0.85%	14.00	14.88	59856	8612	4.49%
2025-03-19	14.32	14.18	-0.13	-0.91%	14.16	14.34	19214	2735	1.44%
2025-03-18	14.41	14.31	-0.02	-0.14%	14.14	14.41	19368	2759	1.45%
2025-03-17	14.43	14.33	0.02	0.14%	14.05	14.44	33535	4784	2.51%
2025-03-14	14.32	14.31	-0.13	-0.90%	14.20	14.50	31605	4527	2.37%
2025-03-13	14.68	14.44	-0.24	-1.63%	14.30	14.70	32767	4727	2.46%
2025-03-12	14.99	14.68	-0.31	-2.07%	14.63	15.02	35234	5201	2.64%
2025-03-11	14.91	14.99	0.06	0.40%	14.76	15.03	26501	3948	1.99%
2025-03-10	14.91	14.93	0.07	0.47%	14.70	14.98	23568	3500	1.77%
2025-03-07	14.98	14.86	-0.10	-0.67%	14.61	15.07	33774	5021	2.53%
2025-03-06	14.94	14.96	0.02	0.13%	14.80	15.20	55519	8328	4.16%
2025-03-05	14.75	14.94	0.19	1.29%	14.60	15.10	50727	7545	3.80%
2025-03-04	14.38	14.75	0.15	1.03%	14.38	14.84	28031	4116	2.10%
2025-03-03	14.09	14.60	0.41	2.89%	14.09	14.77	36850	5350	2.76%
2025-02-28	14.60	14.19	-0.42	-2.87%	14.15	14.66	36251	5227	2.72%
2025-02-27	14.75	14.61	-0.17	-1.15%	14.55	14.98	34514	5087	2.59%
2025-02-26	14.73	14.78	0.12	0.82%	14.40	14.85	55272	8093	4.15%
2025-02-25	14.67	14.66	-0.01	-0.07%	14.50	14.90	41561	6115	3.12%
2025-02-24	14.82	14.67	-0.23	-1.54%	14.60	15.09	52026	7693	3.90%
2025-02-21	14.81	14.90	0.10	0.68%	14.47	14.95	57381	8423	4.30%
2025-02-20	14.62	14.80	0.16	1.09%	14.38	14.83	51246	7488	3.84%
2025-02-19	14.60	14.64	0.02	0.14%	14.20	14.84	73006	10639	5.48%
2025-02-18	14.01	14.62	0.60	4.28%	13.92	14.88	124581	18218	9.34%
2025-02-17	13.54	14.02	0.52	3.85%	13.47	14.02	67087	9289	5.03%
2025-02-14	13.34	13.50	0.16	1.20%	13.27	13.63	59165	7957	4.44%
2025-02-13	13.67	13.34	-0.19	-1.40%	13.31	13.67	32909	4409	2.47%
2025-02-12	13.36	13.53	0.18	1.35%	13.21	13.60	45849	6164	3.44%
2025-02-11	13.36	13.35	-0.01	-0.07%	13.09	13.55	46841	6236	3.51%
2025-02-10	13.19	13.36	0.20	1.52%	13.07	13.44	45735	6048	3.43%
2025-02-07	13.28	13.16	-0.06	-0.45%	12.97	13.45	60278	7966	4.52%
2025-02-06	12.96	13.22	0.37	2.88%	12.85	13.86	54699	7250	4.10%
2025-02-05	12.56	12.85	0.27	2.15%	12.56	12.93	30231	3857	2.27%
2025-01-27	12.69	12.58	-0.14	-1.10%	12.56	12.94	30540	3887	2.29%
2025-01-24	13.00	12.72	-0.36	-2.75%	12.50	13.10	55376	7041	4.15%
2025-01-23	13.49	13.08	-0.31	-2.32%	13.08	13.56	38577	5137	2.89%
2025-01-22	13.41	13.39	-0.01	-0.07%	13.22	13.47	24080	3213	1.81%
2025-01-21	13.41	13.40	-0.01	-0.07%	13.17	13.56	41257	5501	3.09%
2025-01-20	13.35	13.41	0.00	0.00%	13.17	13.60	47222	6320	3.54%
2025-01-17	13.31	13.41	0.05	0.37%	13.30	13.63	46615	6282	3.50%
2025-01-16	13.28	13.36	0.07	0.53%	13.14	13.50	50370	6704	3.78%
2025-01-15	13.46	13.29	-0.09	-0.67%	13.16	13.55	33535	4459	2.51%
2025-01-14	12.85	13.38	0.54	4.21%	12.85	13.48	80720	10709	6.05%
2025-01-13	12.49	12.84	0.05	0.39%	12.42	13.05	44181	5644	3.31%
2025-01-10	13.10	12.79	-0.34	-2.59%	12.79	13.20	42116	5463	3.16%
2025-01-09	13.00	13.13	-0.01	-0.08%	12.91	13.25	41456	5431	3.11%
2025-01-08	13.28	13.14	-0.14	-1.05%	12.81	13.28	53616	6964	4.02%
2025-01-07	13.28	13.28	0.00	0.00%	12.76	13.66	74861	9849	5.61%
2025-01-06	12.82	13.28	0.33	2.55%	12.76	13.42	80090	10512	6.01%
2025-01-03	12.66	12.95	0.31	2.45%	12.10	13.12	94798	12046	7.11%
2025-01-02	12.50	12.64	-0.14	-1.10%	12.43	12.90	58365	7406	4.38%
2024-12-31	12.69	12.78	0.19	1.51%	12.33	12.82	62711	7892	4.70%
2024-12-30	13.43	12.59	-0.63	-4.77%	12.51	13.43	88921	11324	6.67%
2024-12-27	13.14	13.22	0.23	1.77%	13.05	13.50	70522	9389	5.29%
2024-12-26	12.97	12.99	0.26	2.04%	12.89	13.28	78914	10295	5.92%