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
2025-12-16	44.60	44.50	-0.38	-0.85%	40.39	45.45	201634	85921	4.49%
2025-12-15	43.01	44.88	2.46	5.80%	43.01	44.88	113343	49720	2.52%
2025-12-12	42.77	42.42	-0.08	-0.19%	41.80	42.98	51737	21828	1.15%
2025-12-11	42.61	42.50	-0.08	-0.19%	42.10	42.87	41991	17837	0.93%
2025-12-10	43.10	42.58	-0.49	-1.14%	42.25	43.12	53049	22705	1.18%
2025-12-09	43.06	43.07	0.01	0.02%	42.80	43.50	45124	19513	1.00%
2025-12-08	42.78	43.06	0.39	0.91%	42.28	43.35	46904	20150	1.04%
2025-12-05	42.40	42.67	0.27	0.64%	42.09	42.77	57949	24620	1.29%
2025-12-04	41.54	42.40	0.45	1.07%	41.41	42.85	56423	23858	1.26%
2025-12-03	42.41	41.95	-0.15	-0.36%	40.91	42.60	63173	26262	1.41%
2025-12-02	40.80	42.10	1.15	2.81%	40.80	42.28	105186	43714	2.34%
2025-12-01	41.15	40.95	-0.53	-1.28%	40.70	41.88	60073	24656	1.34%
2025-11-28	41.28	41.48	0.19	0.46%	40.52	41.87	62561	25902	1.39%
2025-11-27	41.10	41.29	0.04	0.10%	40.20	42.45	114372	47173	2.55%
2025-11-26	37.09	41.25	0.05	0.12%	37.09	41.49	169064	66690	3.76%
2025-11-25	44.95	41.20	-4.55	-9.95%	41.18	45.10	237168	98643	5.40%
2025-11-24	46.94	45.75	-1.32	-2.80%	45.45	47.01	61229	28177	1.39%
2025-11-21	47.81	47.07	-0.74	-1.55%	45.60	47.99	67281	31523	1.53%
2025-11-20	48.29	47.81	-0.68	-1.40%	47.00	48.42	52972	25428	1.21%
2025-11-19	48.06	48.49	0.44	0.92%	47.66	48.60	88873	42867	2.02%
2025-11-18	48.00	48.05	-0.15	-0.31%	47.88	48.29	44866	21543	1.02%
2025-11-17	48.20	48.20	-0.02	-0.04%	47.58	48.74	98245	47146	2.24%
2025-11-14	48.05	48.22	0.01	0.02%	47.81	49.32	113656	55147	2.59%
2025-11-13	49.00	48.21	-1.12	-2.27%	47.00	49.12	101430	48737	2.31%
2025-11-12	49.00	49.33	0.21	0.43%	48.20	49.59	121020	59399	2.76%
2025-11-11	48.15	49.12	0.54	1.11%	48.15	50.00	149348	73682	3.40%
2025-11-10	46.00	48.58	2.57	5.59%	45.42	48.58	178445	84733	4.06%
2025-11-07	44.21	46.01	1.21	2.70%	44.20	46.50	153776	69994	3.50%
2025-11-06	43.70	44.80	0.84	1.91%	42.88	45.73	195843	86569	4.46%
2025-11-05	43.69	43.96	-0.22	-0.50%	42.41	44.00	137101	59696	3.12%
2025-11-04	43.79	44.18	0.39	0.89%	43.60	44.39	202943	89141	4.62%
2025-11-03	43.90	43.79	0.13	0.30%	43.30	44.45	144662	63235	3.29%
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%