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
2025-08-01	14.07	13.98	-0.10	-0.71%	13.77	14.26	51512	7231	3.86%
2025-07-31	14.19	14.08	-0.19	-1.33%	14.01	14.37	25020	3551	1.88%
2025-07-30	14.31	14.27	-0.08	-0.56%	14.14	14.55	30139	4311	2.26%
2025-07-29	14.59	14.35	-0.16	-1.10%	14.19	14.81	34688	4990	2.60%
2025-07-28	14.43	14.51	0.10	0.69%	14.36	14.55	31855	4602	2.39%
2025-07-25	14.39	14.41	0.09	0.63%	14.26	14.53	37482	5389	2.81%
2025-07-24	14.32	14.32	-0.06	-0.42%	14.14	14.47	26449	3778	1.98%
2025-07-23	14.41	14.38	-0.02	-0.14%	14.33	14.57	24177	3488	1.81%
2025-07-22	14.39	14.40	0.02	0.14%	14.30	14.44	25776	3701	1.93%
2025-07-21	14.50	14.38	-0.12	-0.83%	14.36	14.61	29957	4329	2.25%
2025-07-18	14.58	14.50	0.04	0.28%	14.32	14.58	17604	2535	1.32%
2025-07-17	14.54	14.46	-0.09	-0.62%	14.34	14.62	25625	3703	1.92%
2025-07-16	14.10	14.55	0.46	3.26%	14.02	14.57	33668	4839	2.52%
2025-07-15	14.41	14.09	-0.45	-3.09%	14.00	14.50	36570	5188	2.74%
2025-07-14	14.24	14.54	0.55	3.93%	14.19	14.69	69609	10075	5.22%
2025-07-11	13.93	13.99	0.06	0.43%	13.71	14.00	24338	3375	1.83%
2025-07-10	13.88	13.93	0.09	0.65%	13.66	13.95	25328	3500	1.90%
2025-07-09	13.87	13.84	0.00	0.00%	13.75	13.94	22985	3177	1.72%
2025-07-08	13.95	13.84	-0.12	-0.86%	13.76	14.01	27844	3861	2.09%
2025-07-07	13.59	13.96	0.26	1.90%	13.59	13.98	22743	3140	1.71%
2025-07-04	14.07	13.70	-0.37	-2.63%	13.70	14.20	41143	5722	3.09%
2025-07-03	13.96	14.07	0.08	0.57%	13.81	14.33	55155	7782	4.14%
2025-07-02	13.73	13.99	0.34	2.49%	13.52	14.15	59972	8321	4.50%
2025-07-01	13.67	13.65	0.05	0.37%	13.46	13.80	21629	2940	1.62%
2025-06-30	13.49	13.60	0.22	1.64%	13.38	13.67	23784	3223	1.78%
2025-06-27	13.33	13.38	0.14	1.06%	13.15	13.44	22046	2935	1.65%
2025-06-26	13.09	13.24	0.14	1.07%	13.09	13.43	28962	3851	2.17%
2025-06-25	13.60	13.10	-0.34	-2.53%	12.93	13.60	42912	5636	3.22%
2025-06-24	13.20	13.44	0.26	1.97%	13.15	13.50	23012	3087	1.73%
2025-06-23	12.80	13.18	0.32	2.49%	12.72	13.25	25132	3280	1.88%
2025-06-20	13.13	12.86	-0.19	-1.46%	12.84	13.24	17531	2276	1.31%
2025-06-19	13.44	13.05	-0.30	-2.25%	12.99	13.50	18556	2441	1.39%
2025-06-18	13.48	13.35	-0.24	-1.77%	13.25	13.65	11744	1572	0.88%
2025-06-17	13.63	13.59	-0.04	-0.29%	13.46	13.78	15395	2088	1.15%
2025-06-16	13.32	13.63	0.29	2.17%	13.32	13.95	23313	3190	1.75%
2025-06-13	13.72	13.34	-0.38	-2.77%	13.30	13.72	21027	2828	1.58%
2025-06-12	13.69	13.72	-0.03	-0.22%	13.62	13.86	15962	2192	1.20%
2025-06-11	13.74	13.75	-0.02	-0.15%	13.64	13.87	19697	2713	1.48%
2025-06-10	13.90	13.77	-0.15	-1.08%	13.59	14.08	32346	4450	2.43%
2025-06-09	13.64	13.92	0.24	1.75%	13.64	14.28	40415	5647	3.03%
2025-06-06	13.35	13.68	0.34	2.55%	13.33	13.73	39312	5332	2.95%
2025-06-05	13.27	13.34	0.08	0.60%	13.12	13.48	18699	2492	1.40%
2025-06-04	13.08	13.26	0.23	1.77%	13.04	13.30	14566	1920	1.09%
2025-06-03	13.02	13.03	-0.10	-0.76%	12.99	13.22	22121	2893	1.66%
2025-05-30	13.39	13.13	-0.28	-2.09%	13.05	13.39	25276	3326	1.90%
2025-05-29	13.30	13.41	0.17	1.28%	13.17	13.45	16864	2255	1.26%
2025-05-28	13.35	13.24	-0.09	-0.68%	13.16	13.44	14127	1870	1.06%
2025-05-27	13.38	13.33	-0.02	-0.15%	13.16	13.43	20279	2698	1.52%
2025-05-26	13.14	13.35	0.21	1.60%	13.14	13.40	17306	2301	1.30%
2025-05-23	13.21	13.14	-0.23	-1.72%	13.12	13.63	30840	4128	2.31%
2025-05-22	13.06	13.37	-0.10	-0.74%	13.06	13.60	22588	3029	1.69%
2025-05-21	13.57	13.47	-0.02	-0.15%	13.16	13.58	25653	3433	1.92%
2025-05-20	13.43	13.49	0.06	0.45%	13.30	13.53	33676	4513	2.53%
2025-05-19	13.35	13.43	0.08	0.60%	13.11	13.79	53477	7199	4.01%
2025-05-16	13.25	13.35	0.17	1.29%	13.16	13.47	27905	3719	2.09%
2025-05-15	13.16	13.18	0.02	0.15%	13.05	13.33	20116	2652	1.51%
2025-05-14	13.16	13.16	0.00	0.00%	13.01	13.23	17619	2312	1.32%
2025-05-13	13.42	13.16	-0.19	-1.42%	13.16	13.49	14721	1954	1.10%
2025-05-12	13.27	13.35	0.14	1.06%	13.08	13.38	20973	2773	1.57%
2025-05-09	13.16	13.21	0.06	0.46%	12.93	13.42	46742	6179	3.51%
2025-05-08	12.86	13.15	0.23	1.78%	12.81	13.17	15267	1989	1.14%
2025-05-07	12.98	12.92	0.04	0.31%	12.76	13.19	20256	2617	1.52%
2025-05-06	12.37	12.88	0.51	4.12%	12.37	12.96	26178	3333	1.96%
2025-04-30	12.15	12.37	0.34	2.83%	12.04	12.48	22033	2712	1.65%
2025-04-29	11.59	12.03	0.40	3.44%	11.57	12.13	27052	3236	2.03%
2025-04-28	11.95	11.63	-0.32	-2.68%	11.50	11.96	25733	3009	1.93%
2025-04-25	11.95	11.95	0.00	0.00%	11.85	12.07	15503	1852	1.16%
2025-04-24	12.35	11.95	-0.31	-2.53%	11.86	12.35	22151	2659	1.66%