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
2025-04-03	36.80	36.34	-0.76	-2.05%	35.86	37.15	45028	16462	1.03%
2025-04-02	36.30	37.10	0.75	2.06%	36.29	37.33	25323	9354	0.58%
2025-04-01	36.36	36.35	0.13	0.36%	36.06	36.90	19710	7175	0.45%
2025-03-31	37.12	36.22	-0.62	-1.68%	35.68	37.12	21108	7663	0.48%
2025-03-28	37.34	36.84	-0.51	-1.37%	36.43	37.42	18759	6904	0.43%
2025-03-27	37.33	37.35	-0.03	-0.08%	36.89	37.41	20183	7497	0.46%
2025-03-26	37.45	37.38	-0.11	-0.29%	36.92	37.94	21479	8033	0.49%
2025-03-25	38.35	37.49	-0.81	-2.11%	36.58	38.42	33821	12616	0.77%
2025-03-24	38.25	38.30	-0.49	-1.26%	37.51	38.67	26921	10219	0.61%
2025-03-21	40.00	38.79	-1.34	-3.34%	38.25	40.20	48911	19104	1.11%
2025-03-20	38.76	40.13	1.17	3.00%	38.66	40.17	51103	20245	1.16%
2025-03-19	39.04	38.96	-0.18	-0.46%	38.61	39.30	39756	15485	0.91%
2025-03-18	39.15	39.14	-0.01	-0.03%	38.81	39.75	27391	10720	0.62%
2025-03-17	39.41	39.15	-0.49	-1.24%	38.65	40.25	58449	22952	1.33%
2025-03-14	38.45	39.64	1.19	3.09%	38.00	39.70	49835	19402	1.14%
2025-03-13	38.58	38.45	-0.15	-0.39%	37.90	38.58	28074	10742	0.64%
2025-03-12	38.75	38.60	-0.15	-0.39%	38.32	39.10	31221	12060	0.71%
2025-03-11	38.38	38.75	-0.01	-0.03%	37.50	38.76	51170	19505	1.17%
2025-03-10	38.47	38.76	0.30	0.78%	37.92	39.10	58161	22490	1.32%
2025-03-07	38.29	38.46	0.18	0.47%	37.95	39.14	43694	16854	1.00%
2025-03-06	38.27	38.28	0.01	0.03%	37.78	38.50	39979	15239	0.91%
2025-03-05	38.15	38.27	0.13	0.34%	37.97	38.52	29442	11251	0.67%
2025-03-04	37.64	38.14	0.28	0.74%	37.38	38.97	33741	12946	0.77%
2025-03-03	38.51	37.86	-0.68	-1.76%	37.53	38.71	53028	20149	1.21%
2025-02-28	38.62	38.54	-0.21	-0.54%	37.88	38.93	48337	18618	1.10%
2025-02-27	39.60	38.75	0.35	0.91%	37.96	39.86	81707	31833	1.86%
2025-02-26	38.15	38.40	0.17	0.44%	37.76	39.55	73423	28404	1.67%
2025-02-25	37.12	38.23	0.24	0.63%	37.12	38.86	46348	17695	1.06%
2025-02-24	37.96	37.99	0.39	1.04%	37.62	38.75	57724	22009	1.31%
2025-02-21	37.11	37.60	-0.35	-0.92%	37.10	38.10	56830	21381	1.29%
2025-02-20	37.57	37.95	0.65	1.74%	37.57	38.84	88745	33839	2.02%
2025-02-19	34.53	37.30	2.51	7.21%	34.50	37.60	82150	29847	1.87%
2025-02-18	34.40	34.79	0.46	1.34%	34.34	35.02	44462	15436	1.01%
2025-02-17	32.93	34.33	1.40	4.25%	32.73	35.10	61247	21015	1.40%
2025-02-14	32.84	32.93	-0.01	-0.03%	32.61	33.50	26951	8926	0.61%
2025-02-13	33.48	32.94	-0.63	-1.88%	32.39	33.48	28194	9255	0.64%
2025-02-12	33.10	33.57	0.19	0.57%	32.70	33.65	18066	6005	0.41%
2025-02-11	33.70	33.38	-0.23	-0.68%	32.82	33.72	23899	7931	0.54%
2025-02-10	34.15	33.76	-0.32	-0.94%	33.74	34.16	28140	9543	0.64%
2025-02-07	33.80	34.08	0.12	0.35%	33.54	34.49	34498	11739	0.79%
2025-02-06	33.86	33.96	0.05	0.15%	33.24	34.00	34035	11466	0.78%
2025-02-05	33.51	33.91	0.74	2.23%	33.10	34.36	41233	13952	0.94%
2025-01-27	32.56	33.17	0.83	2.57%	32.56	34.44	50792	16933	1.16%
2025-01-24	32.10	32.34	0.05	0.15%	31.64	32.50	39210	12574	0.89%
2025-01-23	32.43	32.29	-0.16	-0.49%	32.11	32.92	34866	11344	0.79%
2025-01-22	32.86	32.45	-0.45	-1.37%	31.90	32.96	26738	8630	0.61%
2025-01-21	33.00	32.90	-0.11	-0.33%	32.81	33.66	29510	9770	0.67%
2025-01-20	33.50	33.01	-0.39	-1.17%	32.84	33.96	27838	9263	0.63%
2025-01-17	34.10	33.40	-0.79	-2.31%	33.31	34.30	30688	10344	0.70%
2025-01-16	36.00	34.19	-1.15	-3.25%	34.12	36.00	39675	13778	0.90%
2025-01-15	34.92	35.34	0.42	1.20%	34.04	36.15	47133	16716	1.07%
2025-01-14	33.69	34.92	1.23	3.65%	33.65	34.92	53872	18495	1.23%
2025-01-13	31.52	33.69	1.94	6.11%	31.42	34.30	57554	19256	1.31%
2025-01-10	30.61	31.75	0.35	1.11%	30.44	32.24	38253	12059	0.87%
2025-01-09	31.60	31.40	-0.25	-0.79%	31.04	31.90	18372	5766	0.42%
2025-01-08	32.00	31.65	0.05	0.16%	29.90	32.04	44684	13862	1.02%
2025-01-07	31.30	31.60	0.26	0.83%	31.02	31.76	22539	7082	0.51%
2025-01-06	31.56	31.34	-0.66	-2.06%	30.83	32.31	25535	8073	0.58%
2025-01-03	32.05	32.00	-0.03	-0.09%	31.18	32.08	36936	11646	0.84%
2025-01-02	33.31	32.03	-1.37	-4.10%	31.65	33.59	34569	11260	0.79%
2024-12-31	33.18	33.40	0.22	0.66%	32.95	34.03	31988	10698	0.73%
2024-12-30	32.14	33.18	1.12	3.49%	31.80	33.83	47849	15812	1.09%
2024-12-27	32.04	32.06	-0.01	-0.03%	31.27	32.29	35881	11424	0.82%
2024-12-26	32.04	32.07	-0.38	-1.17%	32.00	32.68	19503	6304	0.44%