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
2026-04-30	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%
2026-03-16	47.78	48.09	-0.41	-0.85%	46.67	48.15	49931	23713	1.11%
2026-03-13	49.30	48.50	-0.80	-1.62%	47.09	49.30	53409	25716	1.19%
2026-03-12	49.70	49.30	-0.45	-0.90%	48.34	50.16	58603	28877	1.30%
2026-03-11	50.69	49.75	-0.95	-1.87%	49.22	50.69	61441	30727	1.37%
2026-03-10	49.50	50.70	1.25	2.53%	49.34	51.08	85954	43298	1.91%
2026-03-09	49.26	49.45	-0.10	-0.20%	46.95	50.19	97263	47335	2.17%
2026-03-06	49.00	49.55	0.10	0.20%	48.70	49.96	61964	30548	1.38%
2026-03-05	49.33	49.45	0.15	0.30%	48.89	50.02	39719	19614	0.88%
2026-03-04	49.89	49.30	-0.59	-1.18%	48.60	50.49	55659	27594	1.24%
2026-03-03	48.89	49.89	0.81	1.65%	48.01	50.37	50025	24653	1.11%
2026-03-02	49.84	49.08	-1.14	-2.27%	48.41	50.40	35976	17719	0.80%
2026-02-27	49.49	50.22	0.33	0.66%	49.30	50.22	22112	11003	0.49%
2026-02-26	50.11	49.89	0.00	0.00%	49.12	50.11	23822	11809	0.53%
2026-02-25	50.05	49.89	-0.49	-0.97%	49.31	50.63	29418	14683	0.65%
2026-02-24	49.38	50.38	1.18	2.40%	49.20	50.91	33902	16990	0.75%
2026-02-13	49.82	49.20	-0.58	-1.17%	48.80	50.35	39122	19382	0.87%
2026-02-12	50.20	49.78	-0.71	-1.41%	49.14	50.45	66106	33004	1.47%
2026-02-11	50.75	50.49	-0.58	-1.14%	50.45	51.50	39600	20188	0.88%
2026-02-10	51.19	51.07	-0.11	-0.21%	49.33	51.85	68770	34710	1.53%
2026-02-09	52.16	51.18	0.30	0.59%	47.00	52.16	107545	53236	2.39%
2026-02-06	51.02	50.88	-0.64	-1.24%	50.41	53.20	90870	47044	2.02%
2026-02-05	50.66	51.52	1.24	2.47%	50.19	51.77	102040	52032	2.27%
2026-02-04	50.25	50.28	0.10	0.20%	49.78	50.44	32123	16065	0.72%
2026-02-03	50.19	50.18	0.17	0.34%	49.70	50.53	41047	20542	0.91%
2026-02-02	51.90	50.01	-1.39	-2.70%	49.71	52.45	78010	39534	1.74%
2026-01-30	51.80	51.40	-0.78	-1.49%	50.86	52.08	51642	26566	1.15%
2026-01-29	53.55	52.18	-1.46	-2.72%	51.80	53.58	46148	24298	1.03%
2026-01-28	53.47	53.64	0.27	0.51%	51.90	53.72	47016	24864	1.05%
2026-01-27	54.50	53.37	-1.34	-2.45%	53.10	54.52	44694	23962	0.99%
2026-01-26	54.42	54.71	0.30	0.55%	53.13	55.20	71675	38925	1.60%