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
2025-10-31	42.63	43.66	0.61	1.42%	42.46	44.22	104485	45195	2.38%
2025-10-30	41.88	43.05	1.01	2.40%	41.62	43.43	101742	43545	2.32%
2025-10-29	41.98	42.04	0.05	0.12%	41.48	42.40	96891	40591	2.21%
2025-10-28	41.70	41.99	0.09	0.21%	41.35	42.15	107448	44914	2.45%
2025-10-27	41.00	41.90	0.57	1.38%	41.00	42.84	172321	72235	3.92%
2025-10-24	42.01	41.33	-1.55	-3.61%	40.92	42.50	86717	36029	1.98%
2025-10-23	41.10	42.88	1.72	4.18%	40.09	42.88	113500	47161	2.59%
2025-10-22	41.10	41.16	-0.04	-0.10%	40.79	41.24	11336	4651	0.26%
2025-10-21	40.83	41.20	0.29	0.71%	40.70	41.35	24793	10167	0.56%
2025-10-20	40.99	40.91	-0.04	-0.10%	40.53	41.10	20391	8325	0.46%
2025-10-17	41.10	40.95	-0.37	-0.90%	40.28	41.60	40334	16601	0.92%
2025-10-16	41.26	41.32	-0.02	-0.05%	39.96	41.40	57453	23430	1.31%
2025-10-15	41.34	41.34	-0.46	-1.10%	41.19	42.35	51078	21282	1.16%
2025-10-14	41.71	41.80	0.09	0.22%	41.18	42.04	30644	12767	0.70%
2025-10-13	41.65	41.71	-0.79	-1.86%	41.10	41.97	35534	14762	0.81%
2025-10-10	41.45	42.50	0.83	1.99%	41.45	42.58	34418	14538	0.78%
2025-10-09	41.00	41.67	-0.88	-2.07%	41.00	42.47	37022	15491	0.84%
2025-09-30	42.20	42.55	0.75	1.79%	41.64	42.70	34394	14570	0.78%
2025-09-29	41.50	41.80	-0.27	-0.64%	39.78	41.80	53618	21985	1.22%
2025-09-26	41.65	42.07	0.88	2.14%	41.38	43.00	61750	26105	1.41%
2025-09-25	42.95	41.19	-1.79	-4.16%	41.01	42.95	34426	14431	0.78%
2025-09-24	42.95	42.98	0.28	0.66%	42.15	43.16	33491	14309	0.76%
2025-09-23	43.60	42.70	-1.05	-2.40%	42.45	44.00	42265	18164	0.96%
2025-09-22	43.72	43.75	0.05	0.11%	43.01	44.15	50975	22208	1.16%
2025-09-19	41.42	43.70	1.99	4.77%	39.10	43.70	85109	36151	1.94%
2025-09-18	41.90	41.71	-0.18	-0.43%	41.22	42.65	38577	16201	0.88%
2025-09-17	41.40	41.89	0.40	0.96%	41.11	42.47	37843	15866	0.86%
2025-09-16	41.42	41.49	0.01	0.02%	41.10	42.15	33673	13995	0.77%
2025-09-15	41.65	41.48	-0.52	-1.24%	41.41	42.62	31319	13111	0.71%
2025-09-12	41.73	42.00	0.25	0.60%	41.23	42.02	26454	11009	0.60%
2025-09-11	41.64	41.75	-0.15	-0.36%	41.10	42.15	24259	10098	0.55%
2025-09-10	42.02	41.90	-0.15	-0.36%	41.45	42.53	25978	10869	0.59%
2025-09-09	41.60	42.05	-0.40	-0.94%	41.60	42.82	29046	12265	0.66%
2025-09-08	41.50	42.45	0.87	2.09%	41.50	43.04	52251	22132	1.19%
2025-09-05	41.01	41.58	0.08	0.19%	40.91	41.69	22301	9208	0.51%
2025-09-04	41.00	41.50	-0.42	-1.00%	40.68	42.22	32186	13304	0.73%
2025-09-03	42.60	41.92	-1.09	-2.53%	41.00	42.60	50494	21189	1.15%
2025-09-02	42.90	43.01	0.01	0.02%	41.78	43.43	61893	26421	1.41%
2025-09-01	43.33	43.00	-0.30	-0.69%	42.40	43.70	45225	19465	1.03%
2025-08-29	42.63	43.30	0.54	1.26%	42.04	43.65	47982	20628	1.09%
2025-08-28	41.06	42.76	2.10	5.16%	40.66	43.20	45243	19109	1.03%
2025-08-27	42.36	40.66	-1.74	-4.10%	40.58	42.95	52114	21827	1.19%
2025-08-26	41.37	42.40	1.10	2.66%	41.37	43.50	67616	28959	1.54%
2025-08-25	38.67	41.30	2.44	6.28%	38.30	41.80	51691	20829	1.18%
2025-08-22	38.35	38.86	0.32	0.83%	38.05	38.90	20328	7790	0.46%
2025-08-21	38.92	38.54	-0.67	-1.71%	38.40	39.29	18564	7211	0.42%
2025-08-20	38.72	39.21	0.49	1.27%	38.30	39.27	23774	9210	0.54%
2025-08-19	39.21	38.72	-0.62	-1.58%	38.50	39.69	21409	8338	0.49%
2025-08-18	38.33	39.34	0.81	2.10%	38.33	39.73	32504	12752	0.74%
2025-08-15	38.56	38.53	0.28	0.73%	38.19	38.57	27165	10425	0.62%
2025-08-14	38.19	38.25	0.01	0.03%	37.99	38.60	30291	11585	0.69%
2025-08-13	38.36	38.24	-0.10	-0.26%	37.68	38.72	32387	12329	0.74%
2025-08-12	38.39	38.34	-0.38	-0.98%	38.11	39.11	26421	10194	0.60%
2025-08-11	37.98	38.72	0.74	1.95%	37.61	38.92	34315	13177	0.78%
2025-08-08	37.02	37.98	0.40	1.06%	37.02	38.20	33418	12627	0.76%
2025-08-07	37.38	37.58	0.13	0.35%	37.26	37.65	31382	11756	0.71%
2025-08-06	37.71	37.45	-0.28	-0.74%	37.33	38.00	25455	9583	0.58%
2025-08-05	37.08	37.73	0.63	1.70%	36.84	38.00	31995	11966	0.73%
2025-08-04	36.40	37.10	0.22	0.60%	36.40	37.54	33343	12377	0.76%
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%