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
2026-07-24	13.34	13.20	-0.35	-2.58%	13.20	13.70	25832	3465	1.94%
2026-07-23	12.85	13.55	0.60	4.63%	12.81	13.58	28212	3752	2.12%
2026-07-22	13.15	12.95	-0.35	-2.63%	12.85	13.39	25881	3394	1.94%
2026-07-21	13.15	13.30	0.30	2.31%	11.76	13.50	52019	6515	3.90%
2026-07-20	14.02	13.00	-1.03	-7.34%	12.84	14.56	36462	4975	2.73%
2026-07-17	14.74	14.03	-0.53	-3.64%	13.98	14.81	32122	4600	2.41%
2026-07-16	15.23	14.56	-0.65	-4.27%	14.51	15.38	27243	4047	2.04%
2026-07-15	15.27	15.21	-0.09	-0.59%	15.01	15.59	18489	2830	1.39%
2026-07-14	15.21	15.30	-0.04	-0.26%	14.76	15.48	24183	3662	1.81%
2026-07-13	16.29	15.34	-0.96	-5.89%	15.30	16.29	35567	5579	2.67%
2026-07-10	16.72	16.30	-0.26	-1.57%	16.27	16.86	37209	6134	2.79%
2026-07-09	17.02	16.56	-0.40	-2.36%	16.25	17.38	52535	8752	3.94%
2026-07-08	16.43	16.96	-0.97	-5.41%	16.43	17.84	85495	14644	6.41%
2026-07-07	16.36	17.93	1.63	10.00%	16.36	17.93	49831	8787	3.74%
2026-07-06	19.82	16.30	-1.72	-9.54%	16.25	19.82	140755	24533	10.56%
2026-07-03	17.23	18.02	0.81	4.71%	17.17	18.65	73955	13409	5.55%
2026-07-02	16.80	17.21	0.37	2.20%	16.60	17.87	45544	7935	3.42%
2026-07-01	16.66	16.84	0.32	1.94%	16.53	17.33	37896	6408	2.84%
2026-06-30	16.33	16.52	0.20	1.23%	16.14	16.67	32397	5330	2.43%
2026-06-29	17.07	16.32	-0.98	-5.66%	16.05	17.28	47768	7843	3.58%
2026-06-26	17.56	17.30	-0.39	-2.20%	17.08	17.85	45810	7982	3.44%
2026-06-25	19.01	17.69	-1.63	-8.44%	17.40	19.66	109153	19705	8.19%
2026-06-24	18.40	19.32	0.95	5.17%	18.02	19.50	104767	19921	7.86%
2026-06-23	17.11	18.37	1.14	6.62%	17.06	18.55	69856	12534	5.24%
2026-06-22	18.40	17.23	-1.02	-5.59%	16.66	18.40	65491	11267	4.91%
2026-06-18	18.31	18.25	-0.27	-1.46%	18.00	18.52	38460	7015	2.88%
2026-06-17	18.61	18.52	-0.16	-0.86%	18.42	19.05	34293	6412	2.57%
2026-06-16	17.96	18.68	0.89	5.00%	17.62	18.80	53095	9778	3.98%
2026-06-15	18.50	17.79	-0.55	-3.00%	17.75	18.80	45780	8273	3.43%
2026-06-12	17.66	18.34	0.88	5.04%	17.40	18.65	55560	10069	4.17%
2026-06-11	17.80	17.46	-0.51	-2.84%	17.28	18.18	32080	5650	2.41%
2026-06-10	18.18	17.97	-0.15	-0.83%	17.33	18.65	42210	7546	3.17%
2026-06-09	17.95	18.12	0.34	1.91%	17.68	18.57	46676	8515	3.50%
2026-06-08	17.32	17.78	0.03	0.17%	17.08	18.70	57541	10374	4.32%
2026-06-05	17.97	17.75	-0.23	-1.28%	17.70	18.65	52182	9418	3.91%
2026-06-04	18.29	17.98	-0.28	-1.53%	17.73	18.41	30517	5484	2.29%
2026-06-03	18.68	18.26	-0.34	-1.83%	18.11	18.82	40990	7579	3.07%
2026-06-02	19.21	18.60	-0.23	-1.22%	18.33	19.25	54520	10179	4.09%
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%