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
2026-06-24	39.98	39.45	-0.22	-0.55%	38.90	40.39	141686	56122	3.07%
2026-06-23	37.96	39.67	1.57	4.12%	37.96	41.38	214117	85433	4.64%
2026-06-22	39.65	38.10	-1.30	-3.30%	37.90	39.65	250086	96702	5.42%
2026-06-18	36.15	39.40	3.58	9.99%	36.15	39.40	291974	114597	6.32%
2026-06-17	37.29	35.82	-1.48	-3.97%	35.80	37.40	99179	36130	2.15%
2026-06-16	38.00	37.30	-1.14	-2.97%	37.17	38.58	115322	43595	2.50%
2026-06-15	38.89	38.44	-0.07	-0.18%	37.90	39.98	171122	66780	3.71%
2026-06-12	37.29	38.51	1.08	2.89%	36.51	39.03	118632	44610	2.57%
2026-06-11	37.00	37.43	0.31	0.84%	36.50	37.99	84783	31602	1.84%
2026-06-10	35.80	37.12	0.57	1.56%	35.42	37.99	89989	33351	1.95%
2026-06-09	38.00	36.55	-1.30	-3.43%	36.50	38.20	86275	32117	1.90%
2026-06-08	37.30	37.85	-0.61	-1.59%	37.00	38.29	93085	35025	2.05%
2026-06-05	37.80	38.46	0.37	0.97%	35.50	38.85	127206	47154	2.79%
2026-06-04	38.88	38.09	-1.01	-2.58%	38.07	39.96	105707	41351	2.32%
2026-06-03	38.78	39.10	0.32	0.83%	37.91	39.78	126229	49136	2.77%
2026-06-02	37.60	38.78	1.18	3.14%	36.75	39.10	107894	41117	2.37%
2026-06-01	38.40	37.60	-1.39	-3.57%	36.67	38.60	126813	47576	2.79%
2026-05-29	39.50	38.99	0.05	0.13%	38.02	40.17	166287	65115	3.65%
2026-05-28	36.40	38.94	2.54	6.98%	36.05	40.04	189538	72628	4.16%
2026-05-27	36.90	36.40	-0.50	-1.36%	35.25	37.86	105970	38372	2.33%
2026-05-26	37.58	36.90	-0.69	-1.84%	36.41	37.63	92811	34220	2.04%
2026-05-25	39.10	37.59	-1.51	-3.86%	36.51	39.39	181681	68170	3.99%
2026-05-22	39.45	39.10	0.44	1.14%	38.79	40.18	195770	77460	4.30%
2026-05-21	38.26	38.66	0.37	0.97%	37.80	39.80	216954	84565	4.77%
2026-05-20	37.20	38.29	0.71	1.89%	36.70	39.00	180887	68513	3.97%
2026-05-19	38.70	37.58	-0.26	-0.69%	36.31	39.10	273813	102687	6.02%
2026-05-18	34.35	37.84	3.44	10.00%	33.98	37.84	266100	98105	5.85%
2026-05-15	35.40	34.40	-1.05	-2.96%	34.30	35.57	86976	30374	1.91%
2026-05-14	35.90	35.45	-0.33	-0.92%	34.75	36.49	125001	44530	2.75%
2026-05-13	36.00	35.78	0.08	0.22%	35.16	36.72	133679	47992	2.94%
2026-05-12	34.32	35.70	1.21	3.51%	33.60	35.97	175106	61144	3.85%
2026-05-11	35.30	34.49	-0.43	-1.23%	34.14	35.72	137519	47886	3.02%
2026-05-08	33.58	34.92	1.22	3.62%	33.05	35.39	143018	49096	3.14%
2026-05-07	32.61	33.70	1.10	3.37%	32.20	34.15	116232	38768	2.55%
2026-05-06	32.00	32.60	1.28	4.09%	32.00	33.27	142631	46657	3.13%
2026-04-30	30.91	31.32	-1.24	-3.81%	30.91	32.55	134500	42546	2.95%
2026-04-29	32.35	32.56	-0.09	-0.28%	31.56	33.05	150632	48572	3.31%
2026-04-28	33.55	32.65	-1.15	-3.40%	32.32	33.55	97158	31858	2.13%
2026-04-27	35.02	33.80	-1.62	-4.57%	33.78	35.67	109149	37383	2.40%
2026-04-24	36.16	35.42	-0.92	-2.53%	35.01	36.26	69941	24819	1.54%
2026-04-23	36.60	36.34	-0.36	-0.98%	36.21	37.60	74143	27212	1.63%
2026-04-22	36.27	36.70	0.22	0.60%	35.82	36.80	73019	26553	1.60%
2026-04-21	36.95	36.48	-0.68	-1.83%	36.20	37.30	98428	36046	2.16%
2026-04-20	35.41	37.16	1.79	5.06%	35.41	38.50	181138	67843	3.98%
2026-04-17	34.48	35.37	0.89	2.58%	34.12	35.63	128963	45131	2.83%
2026-04-16	33.27	34.48	1.87	5.73%	33.27	35.32	179009	61650	3.93%
2026-04-15	33.29	32.61	-0.58	-1.75%	32.50	33.50	107170	35217	2.35%
2026-04-14	32.59	33.19	-0.13	-0.39%	32.59	34.23	122921	41179	2.70%
2026-04-13	34.07	33.32	-1.06	-3.08%	33.17	34.15	105861	35505	2.33%
2026-04-10	35.17	34.38	-0.39	-1.12%	34.28	35.39	117934	41063	2.59%
2026-04-09	34.65	34.77	-0.03	-0.09%	33.65	35.17	131665	45547	2.89%
2026-04-08	33.37	34.80	1.09	3.23%	31.70	35.18	177085	59909	3.89%
2026-04-07	35.41	33.71	-1.70	-4.80%	33.71	35.77	144385	49564	3.17%
2026-04-03	36.00	35.41	-0.51	-1.42%	33.56	36.61	241229	84490	5.30%
2026-04-02	36.10	35.92	-0.09	-0.25%	35.01	36.58	159061	57380	3.49%
2026-04-01	34.50	36.01	1.51	4.38%	33.95	37.80	330999	118402	7.27%
2026-03-31	33.85	34.50	1.17	3.51%	33.43	35.98	357543	123210	7.85%
2026-03-30	30.29	33.33	3.03	10.00%	30.28	33.33	436981	140585	9.60%
2026-03-27	27.81	30.30	0.91	3.10%	27.30	30.44	522259	149476	11.47%
2026-03-26	30.50	29.39	-3.25	-9.96%	29.38	30.99	464310	140000	10.20%
2026-03-25	32.64	32.64	-3.63	-10.01%	32.64	32.64	56898	18571	1.25%
2026-03-24	38.70	36.27	-4.03	-10.00%	36.27	40.19	125107	46686	2.75%
2026-03-23	44.30	40.30	-4.48	-10.00%	40.30	44.37	65589	27719	1.44%
2026-03-20	45.82	44.78	-1.04	-2.27%	44.56	46.24	50693	22996	1.11%
2026-03-19	45.60	45.82	-0.38	-0.82%	45.20	46.97	55625	25672	1.22%
2026-03-18	44.90	46.20	0.85	1.87%	41.04	46.30	103733	45476	2.28%
2026-03-17	47.72	45.35	-2.74	-5.70%	43.28	47.72	142584	63680	3.17%