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
2026-06-01	18.09	18.83	0.79	4.38%	18.00	19.84	90346	17306	6.78%
2026-05-29	19.18	18.04	-1.26	-6.53%	18.00	19.29	45190	8371	3.39%
2026-05-28	18.19	19.30	0.87	4.72%	18.10	19.56	52634	9971	3.95%
2026-05-27	19.00	18.43	-0.60	-3.15%	18.30	19.10	51527	9606	3.86%
2026-05-26	19.16	19.03	0.03	0.16%	18.94	20.21	89889	17443	6.74%
2026-05-25	20.00	19.00	-1.05	-5.24%	18.56	20.81	99779	19358	7.48%
2026-05-22	18.50	20.05	1.43	7.68%	18.30	20.14	64719	12521	4.85%
2026-05-21	19.05	18.62	-0.50	-2.62%	18.50	19.29	44835	8474	3.36%
2026-05-20	19.44	19.12	-0.29	-1.49%	18.94	19.44	24865	4746	1.86%
2026-05-19	19.46	19.41	-0.02	-0.10%	19.06	19.57	36740	7102	2.76%
2026-05-18	20.10	19.43	-0.48	-2.41%	19.22	20.26	42988	8380	3.22%
2026-05-15	19.87	19.91	0.01	0.05%	19.61	20.15	41295	8205	3.10%
2026-05-14	19.95	19.90	-0.12	-0.60%	19.80	20.71	51061	10290	3.83%
2026-05-13	20.29	20.02	-0.08	-0.40%	19.58	20.49	57331	11428	4.30%
2026-05-12	20.25	20.10	-0.15	-0.74%	19.91	20.65	60917	12301	4.57%
2026-05-11	19.48	20.25	1.03	5.36%	19.31	20.60	88718	17740	6.65%
2026-05-08	18.92	19.22	0.19	1.00%	18.76	19.83	63828	12270	4.79%
2026-05-07	19.10	19.03	-0.05	-0.26%	18.91	19.42	46222	8849	3.47%
2026-05-06	19.10	19.08	-0.02	-0.10%	18.63	19.35	58130	11051	4.36%
2026-04-30	18.40	19.10	0.77	4.20%	18.35	19.21	66855	12628	5.01%
2026-04-29	18.22	18.33	0.30	1.66%	18.02	18.80	46865	8608	3.51%
2026-04-28	17.79	18.03	0.14	0.78%	17.75	18.93	63681	11534	4.78%
2026-04-27	17.27	17.89	0.51	2.93%	16.95	17.97	63299	11087	4.75%
2026-04-24	16.99	17.38	0.38	2.24%	16.84	17.51	50343	8698	3.78%
2026-04-23	17.26	17.00	-0.32	-1.85%	16.88	17.36	27703	4733	2.08%
2026-04-22	16.77	17.32	0.37	2.18%	16.71	17.48	36625	6289	2.75%
2026-04-21	17.48	16.95	-0.37	-2.14%	16.86	17.49	35926	6133	2.69%
2026-04-20	16.65	17.32	0.68	4.09%	16.57	17.74	56482	9766	4.24%
2026-04-17	16.27	16.64	0.30	1.84%	16.12	16.70	56406	9253	4.23%
2026-04-16	15.60	16.34	0.73	4.68%	15.35	16.86	81705	13210	6.13%
2026-04-15	15.83	15.61	-0.50	-3.10%	15.52	16.25	53976	8542	4.05%
2026-04-14	16.46	16.11	-0.14	-0.86%	15.76	16.46	43803	7002	3.29%
2026-04-13	17.05	16.25	-0.82	-4.80%	16.16	17.05	61640	10095	4.62%
2026-04-10	17.28	17.07	-0.10	-0.58%	17.04	17.55	26115	4522	1.96%
2026-04-09	17.18	17.17	-0.11	-0.64%	16.95	17.33	33710	5764	2.53%
2026-04-08	16.80	17.28	0.68	4.10%	16.80	17.35	38601	6622	2.89%
2026-04-07	16.63	16.60	-0.15	-0.90%	16.42	16.92	38579	6398	2.89%
2026-04-03	16.78	16.75	-0.13	-0.77%	16.19	16.95	50002	8265	3.75%
2026-04-02	17.41	16.88	-0.62	-3.54%	16.65	17.47	44070	7508	3.31%
2026-04-01	17.98	17.50	-0.15	-0.85%	17.13	18.01	74877	13127	5.62%
2026-03-31	17.93	17.65	0.05	0.28%	17.25	18.50	93409	16737	7.01%
2026-03-30	16.50	17.60	1.15	6.99%	16.50	18.10	115001	20411	8.62%
2026-03-27	16.07	16.45	0.26	1.61%	16.04	16.66	30958	5084	2.32%
2026-03-26	16.84	16.19	-0.43	-2.59%	15.79	16.84	47885	7752	3.59%
2026-03-25	16.55	16.62	0.08	0.48%	16.50	17.08	40945	6858	3.07%
2026-03-24	15.98	16.54	1.11	7.19%	15.54	16.56	54595	8750	4.09%
2026-03-23	16.50	15.43	-1.29	-7.72%	15.30	16.59	64973	10286	4.87%
2026-03-20	17.00	16.72	-0.49	-2.85%	16.58	17.72	78363	13288	5.88%
2026-03-19	18.30	17.21	-1.23	-6.67%	17.10	18.64	63587	11177	4.77%
2026-03-18	18.51	18.44	-0.12	-0.65%	18.11	18.86	33995	6242	2.55%
2026-03-17	19.35	18.56	-0.76	-3.93%	18.52	19.35	44957	8454	3.37%
2026-03-16	19.40	19.32	-0.20	-1.02%	18.60	19.47	46543	8895	3.49%
2026-03-13	19.69	19.52	-0.21	-1.06%	19.41	20.40	65913	13075	4.94%
2026-03-12	21.48	19.73	-1.59	-7.46%	19.60	21.49	98539	19908	7.39%
2026-03-11	21.53	21.32	-0.18	-0.84%	20.87	21.91	85561	18299	6.42%
2026-03-10	20.20	21.50	1.44	7.18%	20.20	21.88	100881	21483	7.57%
2026-03-09	19.10	20.06	0.66	3.40%	18.70	20.35	72925	14188	5.47%
2026-03-06	19.25	19.40	0.00	0.00%	18.88	19.78	66204	12747	4.97%
2026-03-05	19.28	19.40	0.12	0.62%	18.32	19.56	125038	23738	9.38%
2026-03-04	21.00	19.28	-1.89	-8.93%	19.05	21.65	159146	31845	11.94%
2026-03-03	20.83	21.17	0.35	1.68%	20.31	21.80	163956	34752	12.30%
2026-03-02	19.99	20.82	1.20	6.12%	19.99	21.57	124744	25978	9.36%
2026-02-27	18.70	19.62	0.87	4.64%	18.70	19.88	67429	13054	5.06%
2026-02-26	18.61	18.75	0.19	1.02%	18.40	18.81	30618	5713	2.30%
2026-02-25	18.38	18.56	0.28	1.53%	18.20	18.85	39844	7380	2.99%
2026-02-24	18.80	18.28	0.38	2.12%	18.04	18.80	56446	10335	4.23%