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
2026-09-16	16.29	16.38	0.07	0.43%	16.08	16.56	10825	1771	0.81%
2026-09-15	16.84	16.31	-0.53	-3.15%	16.29	16.85	15119	2495	1.13%
2026-09-14	17.01	16.84	0.05	0.30%	16.46	17.01	14277	2404	1.07%
2026-09-11	17.13	16.79	-0.40	-2.33%	16.55	17.13	18141	3052	1.36%
2026-09-10	17.23	17.19	-0.02	-0.12%	17.11	17.35	17032	2936	1.28%
2026-09-09	17.20	17.21	0.02	0.12%	17.15	17.45	20380	3525	1.53%
2026-09-08	16.97	17.19	0.28	1.66%	16.77	17.26	21545	3678	1.62%
2026-09-07	16.76	16.91	0.24	1.44%	16.56	17.00	24272	4095	1.82%
2026-09-04	17.22	16.67	-0.35	-2.06%	16.51	17.26	31957	5390	2.40%
2026-09-03	17.40	17.02	-0.41	-2.35%	16.98	17.50	44785	7683	3.36%
2026-09-02	17.48	17.43	0.01	0.06%	17.20	17.60	25747	4485	1.93%
2026-09-01	17.23	17.42	0.21	1.22%	17.21	17.54	25509	4445	1.91%
2026-08-31	16.84	17.21	0.18	1.06%	16.84	17.46	21403	3686	1.61%
2026-08-28	16.99	17.03	0.12	0.71%	16.83	17.29	24377	4149	1.83%
2026-08-27	16.75	16.91	0.05	0.30%	16.75	17.01	23040	3897	1.73%
2026-08-26	17.02	16.86	-0.05	-0.30%	16.60	17.14	19866	3348	1.49%
2026-08-25	16.45	16.91	0.31	1.87%	16.35	17.05	28506	4776	2.14%
2026-08-24	17.35	16.60	-0.43	-2.52%	16.32	17.35	22309	3702	1.67%
2026-08-21	16.75	17.03	0.28	1.67%	16.36	17.08	24139	4052	1.81%
2026-08-20	16.60	16.75	0.11	0.66%	16.60	17.08	20852	3513	1.56%
2026-08-19	17.25	16.64	-0.77	-4.42%	16.52	17.38	26959	4524	2.02%
2026-08-18	16.93	17.41	0.48	2.84%	16.70	17.47	33100	5698	2.48%
2026-08-17	16.68	16.93	0.26	1.56%	16.61	17.05	28454	4793	2.13%
2026-08-14	16.57	16.67	0.29	1.77%	16.30	16.79	20530	3397	1.54%
2026-08-13	16.74	16.38	-0.33	-1.97%	16.34	17.12	28003	4697	2.10%
2026-08-12	16.64	16.71	0.17	1.03%	16.47	16.77	21502	3578	1.61%
2026-08-11	16.00	16.54	0.51	3.18%	15.90	16.88	32012	5293	2.40%
2026-08-10	15.79	16.03	0.20	1.26%	15.52	16.06	17491	2776	1.31%
2026-08-07	15.66	15.83	0.13	0.83%	15.31	15.89	20214	3162	1.52%
2026-08-06	15.77	15.70	-0.08	-0.51%	15.39	15.95	22766	3557	1.71%
2026-08-05	15.70	15.78	0.35	2.27%	15.20	15.88	28387	4451	2.13%
2026-08-04	14.95	15.43	0.51	3.42%	14.88	15.47	25892	3942	1.94%
2026-08-03	14.56	14.92	0.63	4.41%	14.29	15.00	24534	3630	1.84%
2026-07-31	13.64	14.29	0.66	4.84%	13.64	14.52	30246	4311	2.27%
2026-07-30	14.11	13.63	-0.54	-3.81%	13.60	14.37	34602	4837	2.60%
2026-07-29	13.95	14.17	-0.08	-0.56%	13.64	14.22	33044	4610	2.48%
2026-07-28	13.62	14.25	0.37	2.67%	13.57	15.27	45524	6639	3.41%
2026-07-27	13.40	13.88	0.68	5.15%	13.18	13.96	25287	3429	1.90%
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%