华达科技 (603358) - 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	36.08	36.88	0.80	2.22%	35.69	36.89	27095	9817	0.62%
2025-07-31	35.50	36.08	0.43	1.21%	35.32	36.33	33686	12090	0.77%
2025-07-30	34.96	35.65	0.66	1.89%	34.75	35.75	39898	14084	0.91%
2025-07-29	35.03	34.99	-0.04	-0.11%	34.70	35.15	15668	5461	0.36%
2025-07-28	34.89	35.03	0.13	0.37%	34.51	35.30	22915	8026	0.52%
2025-07-25	34.89	34.90	0.18	0.52%	34.21	35.19	26586	9233	0.61%
2025-07-24	34.65	34.72	-0.27	-0.77%	34.52	35.05	27067	9417	0.62%
2025-07-23	35.60	34.99	-1.01	-2.81%	34.56	35.70	46842	16453	1.07%
2025-07-22	36.15	36.00	-0.60	-1.64%	35.39	36.25	40444	14486	0.92%
2025-07-21	37.25	36.60	-1.00	-2.66%	36.60	37.62	42157	15695	0.96%
2025-07-18	37.80	37.60	-0.49	-1.29%	37.00	37.85	35510	13295	0.81%
2025-07-17	37.72	38.09	-0.27	-0.70%	36.91	38.55	68826	26037	1.57%
2025-07-16	37.11	38.36	0.90	2.40%	36.97	38.38	51783	19682	1.18%
2025-07-15	37.20	37.46	0.28	0.75%	36.93	38.38	57813	21593	1.32%
2025-07-14	35.32	37.18	1.87	5.30%	35.32	37.28	67916	25027	1.55%
2025-07-11	34.34	35.31	1.10	3.22%	34.34	35.37	30101	10506	0.69%
2025-07-10	33.90	34.21	0.18	0.53%	33.90	34.37	10753	3668	0.24%
2025-07-09	33.73	34.03	0.30	0.89%	33.59	34.68	24830	8507	0.57%
2025-07-08	33.58	33.73	0.15	0.45%	33.35	33.84	9878	3326	0.22%
2025-07-07	33.48	33.58	0.05	0.15%	33.28	34.12	13151	4434	0.30%
2025-07-04	33.90	33.53	-0.23	-0.68%	33.33	33.90	13273	4448	0.30%
2025-07-03	33.33	33.76	0.45	1.35%	33.33	33.95	11776	3968	0.27%
2025-07-02	33.23	33.31	0.08	0.24%	33.04	33.49	10233	3401	0.23%
2025-07-01	32.95	33.23	0.12	0.36%	32.85	33.25	12778	4217	0.29%
2025-06-30	33.15	33.11	0.05	0.15%	32.91	33.31	12462	4124	0.28%
2025-06-27	33.88	33.41	-0.02	-0.06%	33.11	34.20	14912	4994	0.34%
2025-06-26	33.79	33.43	-0.36	-1.07%	33.30	33.97	13670	4590	0.31%
2025-06-25	33.51	33.79	0.14	0.42%	33.45	33.89	12384	4168	0.28%
2025-06-24	33.28	33.65	0.32	0.96%	33.00	33.70	15505	5178	0.35%
2025-06-23	32.91	33.33	0.03	0.09%	32.55	33.33	7798	2564	0.18%
2025-06-20	33.03	33.30	0.27	0.82%	32.64	33.30	10798	3567	0.25%
2025-06-19	33.60	33.03	-0.84	-2.48%	32.65	34.16	22121	7329	0.50%
2025-06-18	33.70	33.87	0.16	0.47%	33.35	34.17	23004	7778	0.52%
2025-06-17	33.67	33.71	-0.24	-0.71%	33.51	34.10	9298	3139	0.21%
2025-06-16	33.21	33.95	0.27	0.80%	32.85	33.95	16706	5580	0.38%
2025-06-13	33.81	33.68	-0.57	-1.66%	33.10	34.16	27676	9297	0.63%
2025-06-12	34.36	34.25	-0.15	-0.44%	33.61	34.65	32313	11036	0.74%
2025-06-11	34.75	34.40	-0.36	-1.04%	34.36	34.98	22244	7711	0.51%
2025-06-10	34.20	34.76	0.41	1.19%	34.20	35.00	21323	7388	0.49%
2025-06-09	33.89	34.35	0.43	1.27%	33.50	34.38	29653	10116	0.68%
2025-06-06	33.90	33.92	0.00	0.00%	33.51	34.05	13946	4706	0.32%
2025-06-05	33.80	33.92	0.09	0.27%	33.62	34.80	20378	6949	0.46%
2025-06-04	34.20	33.83	-0.36	-1.05%	33.45	35.00	26347	8953	0.60%
2025-06-03	33.63	34.19	0.34	1.00%	33.25	34.27	38537	12967	0.88%
2025-05-30	33.61	33.85	-0.05	-0.15%	33.60	33.98	21043	7095	0.48%
2025-05-29	33.38	33.90	0.40	1.19%	33.18	34.05	16935	5723	0.39%
2025-05-28	33.21	33.50	0.00	0.00%	33.04	33.76	14241	4757	0.32%
2025-05-27	33.20	33.50	0.30	0.90%	32.81	33.60	19679	6515	0.45%
2025-05-26	33.50	33.20	-0.30	-0.90%	32.88	33.52	17491	5806	0.40%
2025-05-23	34.30	33.50	-0.90	-2.62%	33.50	34.73	29518	10103	0.67%
2025-05-22	34.68	34.40	-0.70	-1.99%	34.30	35.10	19280	6679	0.44%
2025-05-21	36.00	35.10	-0.90	-2.50%	34.81	36.27	25742	9134	0.59%
2025-05-20	35.00	36.00	1.01	2.89%	35.00	36.05	29616	10562	0.67%
2025-05-19	34.83	34.99	0.16	0.46%	33.82	35.03	23432	8070	0.53%
2025-05-16	34.83	34.83	0.00	0.00%	34.28	35.35	28213	9839	0.64%
2025-05-15	34.51	34.83	0.02	0.06%	34.40	35.19	21248	7394	0.48%
2025-05-14	35.18	34.81	-0.37	-1.05%	34.18	35.18	31997	11092	0.73%
2025-05-13	36.23	35.18	-1.38	-3.77%	34.90	36.60	29935	10628	0.68%
2025-05-12	36.84	36.56	-0.23	-0.63%	36.50	37.10	16066	5895	0.37%
2025-05-09	36.29	36.79	0.49	1.35%	36.04	36.90	28507	10413	0.65%
2025-05-08	35.88	36.30	0.10	0.28%	35.77	36.46	20856	7562	0.48%
2025-05-07	36.00	36.20	0.21	0.58%	35.51	36.29	28981	10389	0.66%
2025-05-06	35.29	35.99	1.09	3.12%	34.92	35.99	29414	10416	0.67%
2025-04-30	33.33	34.90	0.05	0.14%	32.87	35.05	28411	9802	0.65%
2025-04-29	33.90	34.85	0.81	2.38%	33.84	34.88	25328	8730	0.58%
2025-04-28	34.28	34.04	-0.25	-0.73%	33.61	34.42	12391	4207	0.28%
2025-04-25	33.74	34.29	0.22	0.65%	33.68	34.60	20000	6827	0.46%
2025-04-24	34.74	34.07	-0.67	-1.93%	33.38	34.87	30614	10412	0.70%