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
2025-09-19	13.00	13.26	0.27	2.08%	12.82	13.35	67567	8846	5.07%
2025-09-18	13.08	12.99	-0.09	-0.69%	12.90	13.16	39666	5170	2.97%
2025-09-17	13.21	13.08	-0.12	-0.91%	13.03	13.27	28659	3766	2.15%
2025-09-16	12.93	13.20	0.35	2.72%	12.90	13.24	44436	5818	3.33%
2025-09-15	13.00	12.85	-0.13	-1.00%	12.82	13.05	19302	2487	1.45%
2025-09-12	13.17	12.98	-0.14	-1.07%	12.87	13.17	24427	3173	1.83%
2025-09-11	13.12	13.12	0.07	0.54%	12.80	13.14	31197	4059	2.34%
2025-09-10	13.10	13.05	-0.02	-0.15%	12.94	13.16	22119	2883	1.66%
2025-09-09	13.26	13.07	-0.12	-0.91%	12.96	13.26	29666	3878	2.22%
2025-09-08	13.34	13.19	-0.04	-0.30%	12.96	13.34	35039	4620	2.63%
2025-09-05	12.93	13.23	0.30	2.32%	12.68	13.31	43933	5719	3.29%
2025-09-04	12.63	12.93	0.21	1.65%	12.63	13.40	61813	8061	4.64%
2025-09-03	13.07	12.72	-0.27	-2.08%	12.60	13.07	36855	4728	2.76%
2025-09-02	12.95	12.99	0.04	0.31%	12.64	13.07	45641	5856	3.42%
2025-09-01	12.85	12.95	0.11	0.86%	12.75	13.12	37748	4886	2.83%
2025-08-29	13.15	12.84	-0.31	-2.36%	12.71	13.15	41606	5348	3.12%
2025-08-28	13.34	13.15	-0.19	-1.42%	12.54	13.58	86709	11249	6.50%
2025-08-27	13.91	13.34	-0.51	-3.68%	13.34	13.95	61306	8335	4.60%
2025-08-26	13.57	13.85	0.28	2.06%	13.45	13.85	51845	7122	3.89%
2025-08-25	13.78	13.57	-0.15	-1.09%	13.51	13.80	51562	7012	3.87%
2025-08-22	14.02	13.72	-0.25	-1.79%	13.56	14.02	58866	8062	4.41%
2025-08-21	14.00	13.97	0.02	0.14%	13.80	14.10	38735	5413	2.90%
2025-08-20	13.94	13.95	0.02	0.14%	13.82	14.00	38114	5304	2.86%
2025-08-19	13.43	13.93	0.55	4.11%	13.21	14.08	91149	12468	6.84%
2025-08-18	13.56	13.38	-0.13	-0.96%	13.37	13.77	70548	9566	5.29%
2025-08-15	13.48	13.51	-0.02	-0.15%	13.46	13.74	45860	6240	3.44%
2025-08-14	14.14	13.53	-0.52	-3.70%	13.50	14.14	58586	8076	4.39%
2025-08-13	14.39	14.05	-0.28	-1.95%	14.00	14.39	44529	6303	3.34%
2025-08-12	14.34	14.33	0.01	0.07%	14.20	14.41	35689	5095	2.68%
2025-08-11	14.29	14.32	0.08	0.56%	14.16	14.35	50734	7219	3.80%
2025-08-08	14.33	14.24	-0.07	-0.49%	13.95	14.40	45249	6392	3.39%
2025-08-07	14.25	14.31	0.17	1.20%	14.09	14.52	41342	5923	3.10%
2025-08-06	14.12	14.14	0.11	0.78%	13.91	14.37	33454	4722	2.51%
2025-08-05	14.13	14.03	-0.06	-0.43%	13.91	14.22	37195	5215	2.79%
2025-08-04	14.03	14.09	0.11	0.79%	13.89	14.25	50897	7176	3.82%
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%