华新精科 (603370) - 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
2026-06-18	41.55	41.84	0.16	0.38%	41.14	42.10	6855	2861	1.96%
2026-06-17	43.30	41.68	-1.62	-3.74%	41.61	43.33	12302	5194	3.52%
2026-06-16	43.11	43.30	-0.01	-0.02%	43.00	44.20	9261	4041	2.65%
2026-06-15	43.35	43.31	-0.04	-0.09%	43.10	43.58	7217	3124	2.06%
2026-06-12	42.10	43.35	1.08	2.56%	42.10	43.45	8243	3540	2.36%
2026-06-11	42.90	42.27	-0.91	-2.11%	42.00	43.17	6997	2980	2.00%
2026-06-10	41.49	43.18	1.72	4.15%	40.90	44.49	14717	6332	4.21%
2026-06-09	41.44	41.46	0.06	0.14%	41.01	42.13	5648	2329	1.61%
2026-06-08	41.61	41.40	-1.20	-2.82%	41.04	42.40	7884	3281	2.25%
2026-06-05	43.64	42.60	-1.05	-2.41%	42.58	43.65	11559	4960	3.30%
2026-06-04	40.88	43.65	2.56	6.23%	40.86	44.27	16927	7270	4.84%
2026-06-03	41.66	41.09	-0.58	-1.39%	40.88	41.89	7488	3090	2.14%
2026-06-02	42.43	41.95	-0.47	-1.11%	41.56	42.56	5531	2316	1.58%
2026-06-01	41.84	42.42	-0.07	-0.16%	41.83	42.46	5220	2204	1.49%
2026-05-29	42.28	42.49	0.29	0.69%	41.72	42.88	9782	4130	2.80%
2026-05-28	43.48	42.20	-1.55	-3.54%	41.80	43.91	15556	6620	4.45%
2026-05-27	46.00	43.75	-2.77	-5.95%	43.71	46.29	16451	7388	4.70%
2026-05-26	47.42	46.52	-0.90	-1.90%	46.26	47.81	18671	8763	5.34%
2026-05-25	46.52	47.42	0.59	1.26%	46.00	47.51	21562	10129	6.16%
2026-05-22	46.38	46.83	0.45	0.97%	45.13	46.85	16569	7665	4.74%
2026-05-21	46.67	46.38	0.20	0.43%	46.18	47.50	21436	10044	6.13%
2026-05-20	47.41	46.18	-1.67	-3.49%	46.02	47.41	21179	9827	6.05%
2026-05-19	47.16	47.85	0.43	0.91%	46.78	48.40	28526	13574	8.15%
2026-05-18	48.27	47.42	0.15	0.32%	46.58	48.50	43774	20811	12.51%
2026-05-15	42.98	47.27	4.30	10.01%	42.70	47.27	25105	11590	7.17%
2026-05-14	44.70	42.97	-1.25	-2.83%	42.91	44.70	8176	3559	2.34%
2026-05-13	43.90	44.22	0.28	0.64%	43.60	44.88	8570	3799	2.45%
2026-05-12	44.20	43.94	-0.02	-0.05%	43.58	44.34	7103	3121	2.03%
2026-05-11	44.12	43.96	-0.16	-0.36%	43.72	44.52	6854	3020	1.96%
2026-05-08	42.98	44.12	1.14	2.65%	42.68	44.18	9579	4193	2.74%
2026-05-07	42.57	42.98	0.57	1.34%	42.32	43.08	6431	2751	1.84%
2026-05-06	41.78	42.41	0.63	1.51%	41.69	42.58	6486	2745	1.85%
2026-04-30	41.20	41.78	0.38	0.92%	41.10	41.95	6961	2896	1.99%
2026-04-29	41.16	41.40	0.24	0.58%	41.01	41.52	6725	2777	1.92%
2026-04-28	42.87	41.16	-2.81	-6.39%	41.16	43.11	15410	6462	4.40%
2026-04-27	43.01	43.97	0.72	1.66%	42.85	44.00	5450	2370	1.56%
2026-04-24	43.63	43.25	-0.66	-1.50%	42.95	43.92	9303	4024	2.66%
2026-04-23	44.60	43.91	-0.76	-1.70%	43.91	44.99	7125	3155	2.04%
2026-04-22	44.60	44.67	-0.07	-0.16%	44.28	44.76	4636	2063	1.33%
2026-04-21	44.60	44.74	-0.11	-0.25%	44.26	44.87	6438	2867	1.84%
2026-04-20	44.42	44.85	0.56	1.26%	44.20	45.40	7538	3390	2.15%
2026-04-17	44.13	44.29	0.19	0.43%	43.90	44.78	5447	2417	1.56%
2026-04-16	44.10	44.10	-0.16	-0.36%	43.88	44.39	6190	2728	1.77%
2026-04-15	44.49	44.26	-0.14	-0.32%	44.16	44.66	7201	3198	2.06%
2026-04-14	44.18	44.40	0.35	0.79%	43.88	44.40	7130	3144	2.04%
2026-04-13	43.60	44.05	0.21	0.48%	43.30	44.17	6996	3069	2.00%
2026-04-10	43.10	43.84	0.84	1.95%	43.10	44.50	10487	4597	3.00%
2026-04-09	43.37	43.00	-0.55	-1.26%	42.80	43.37	5791	2494	1.65%
2026-04-08	42.50	43.55	1.64	3.91%	42.46	43.55	9131	3943	2.61%
2026-04-07	41.95	41.91	0.11	0.26%	41.60	42.48	2980	1251	0.85%
2026-04-03	42.99	41.80	-1.15	-2.68%	41.72	43.29	6605	2788	1.89%
2026-04-02	43.59	42.95	-0.77	-1.76%	42.50	43.83	7468	3211	2.13%
2026-04-01	43.45	43.72	0.54	1.25%	43.45	43.91	6855	2992	1.96%
2026-03-31	43.16	43.18	-0.11	-0.25%	43.00	43.80	4628	2007	1.32%
2026-03-30	43.08	43.29	-0.39	-0.89%	43.08	43.68	3700	1603	1.06%
2026-03-27	42.65	43.68	0.16	0.37%	42.65	43.80	4432	1924	1.27%
2026-03-26	43.70	43.52	-0.18	-0.41%	43.25	43.97	5736	2503	1.64%
2026-03-25	43.15	43.70	0.77	1.79%	42.72	43.78	5911	2572	1.69%
2026-03-24	42.98	42.93	0.49	1.15%	42.20	43.37	5829	2487	1.67%
2026-03-23	44.06	42.44	-2.70	-5.98%	42.31	44.44	12848	5584	3.67%
2026-03-20	46.67	45.14	-1.52	-3.26%	45.12	46.81	8640	3956	2.47%
2026-03-19	47.41	46.66	-1.21	-2.53%	46.51	47.57	7994	3757	2.28%
2026-03-18	47.27	47.87	0.45	0.95%	46.58	47.95	11419	5379	3.26%
2026-03-17	47.14	47.42	0.28	0.59%	47.06	48.39	13457	6419	3.85%
2026-03-16	47.22	47.14	0.00	0.00%	46.74	47.22	5842	2744	1.67%