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
2026-05-07	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%
2026-03-13	47.15	47.14	-0.05	-0.11%	46.56	47.22	6823	3205	1.95%
2026-03-12	46.48	47.19	0.64	1.37%	46.20	47.23	9180	4302	2.62%
2026-03-11	46.79	46.55	-0.22	-0.47%	46.48	47.09	6910	3222	1.97%
2026-03-10	45.61	46.77	1.39	3.06%	45.60	46.80	10852	5043	3.10%
2026-03-09	45.76	45.38	-0.84	-1.82%	44.45	45.76	11709	5266	3.35%
2026-03-06	45.77	46.22	0.22	0.48%	45.77	46.30	7547	3479	2.16%
2026-03-05	46.50	46.00	0.00	0.00%	45.68	46.50	10385	4788	2.97%
2026-03-04	45.50	46.00	0.10	0.22%	45.41	46.32	7457	3429	2.18%
2026-03-03	48.21	45.90	-1.67	-3.51%	45.72	48.28	12454	5842	3.63%
2026-03-02	49.00	47.57	-1.92	-3.88%	46.98	49.00	15161	7273	4.42%
2026-02-27	49.32	49.49	0.15	0.30%	49.11	49.55	9887	4874	2.88%
2026-02-26	50.70	49.34	-1.33	-2.62%	49.32	50.87	16777	8342	4.89%
2026-02-25	50.55	50.67	-0.10	-0.20%	50.51	50.88	9202	4661	2.68%
2026-02-24	51.00	50.77	0.20	0.40%	50.25	51.00	9576	4840	2.79%
2026-02-13	51.04	50.57	-0.67	-1.31%	50.57	51.20	11907	6058	3.47%
2026-02-12	51.60	51.24	-0.20	-0.39%	50.95	51.90	18704	9606	5.46%
2026-02-11	50.00	51.44	1.47	2.94%	49.63	51.44	26023	13205	7.59%
2026-02-10	49.72	49.97	0.07	0.14%	49.46	50.29	13004	6473	3.79%
2026-02-09	49.26	49.90	0.75	1.53%	49.26	49.98	11198	5569	3.27%
2026-02-06	48.89	49.15	-0.12	-0.24%	48.81	49.59	9502	4683	2.77%
2026-02-05	50.03	49.27	-0.84	-1.68%	49.11	50.03	12249	6056	3.57%
2026-02-04	49.57	50.11	0.24	0.48%	49.36	50.26	15516	7745	4.53%
2026-02-03	49.30	49.87	0.79	1.61%	48.91	49.93	15749	7767	4.59%
2026-02-02	50.22	49.08	-1.13	-2.25%	49.00	50.30	19767	9798	5.77%
2026-01-30	50.00	50.21	0.28	0.56%	49.20	50.49	20569	10288	6.00%
2026-01-29	50.59	49.93	-1.32	-2.58%	49.60	50.80	26526	13294	7.74%
2026-01-28	52.22	51.25	-1.07	-2.05%	50.53	52.23	32924	16854	9.60%
2026-01-27	52.38	52.32	0.28	0.54%	50.50	52.49	33013	17051	9.63%