华之杰 (603400) - 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
2026-08-20	46.95	50.78	3.71	7.88%	46.43	51.78	88034	43333	24.30%
2026-08-19	48.44	47.07	-1.07	-2.22%	45.77	49.54	80569	37805	22.24%
2026-08-18	44.00	48.14	4.38	10.01%	43.10	48.14	72257	34027	19.94%
2026-08-17	42.85	43.76	0.78	1.81%	42.55	43.76	23335	10107	6.44%
2026-08-14	44.13	42.98	-1.63	-3.65%	42.26	44.39	29344	12652	8.10%
2026-08-13	45.05	44.61	-1.64	-3.55%	44.60	46.03	39038	17695	10.78%
2026-08-12	46.06	46.25	-1.10	-2.32%	44.60	46.90	52872	24314	14.59%
2026-08-11	45.60	47.35	2.38	5.29%	45.11	47.57	77114	35731	21.28%
2026-08-10	44.18	44.97	1.41	3.24%	42.55	45.40	60696	26787	16.75%
2026-08-07	44.37	43.56	-0.98	-2.20%	42.86	44.90	53852	23408	14.86%
2026-08-06	44.18	44.54	-0.43	-0.96%	43.70	45.10	59357	26274	16.38%
2026-08-05	45.47	44.97	-0.06	-0.13%	44.18	46.79	96167	43369	26.54%
2026-08-04	41.20	45.03	4.09	9.99%	40.60	45.03	91999	40101	25.39%
2026-08-03	42.00	40.94	-2.01	-4.68%	39.61	42.01	70837	28651	19.55%
2026-07-31	43.90	42.95	-2.35	-5.19%	41.12	45.30	78936	34072	21.79%
2026-07-30	45.18	45.30	-1.84	-3.90%	43.55	50.73	107577	50693	29.69%
2026-07-29	43.08	47.14	4.29	10.01%	43.08	47.14	85439	38598	23.58%
2026-07-28	37.05	42.85	3.90	10.01%	36.29	42.85	79262	31657	21.88%
2026-07-27	35.95	38.95	-0.95	-2.38%	35.91	42.00	85934	31888	23.72%
2026-07-24	37.00	39.90	2.66	7.14%	36.07	40.57	62006	24303	17.11%
2026-07-23	33.86	37.24	3.39	10.01%	33.85	37.24	46267	16846	12.77%
2026-07-22	33.90	33.85	-0.34	-0.99%	33.60	34.75	14644	4981	4.04%
2026-07-21	32.73	34.19	1.15	3.48%	30.92	34.66	22036	7265	6.08%
2026-07-20	36.19	33.04	-3.15	-8.70%	32.66	36.54	23491	8147	6.48%
2026-07-17	49.00	47.28	-1.93	-3.92%	47.12	52.00	20935	10322	7.48%
2026-07-16	49.20	49.21	-0.63	-1.26%	48.90	50.97	9854	4901	3.52%
2026-07-15	49.00	49.84	0.86	1.76%	48.50	50.24	9235	4561	3.30%
2026-07-14	48.92	48.98	0.06	0.12%	47.09	49.10	11128	5386	3.97%
2026-07-13	51.15	48.92	-2.23	-4.36%	48.68	52.34	11756	5878	4.20%
2026-07-10	51.39	51.15	-0.18	-0.35%	50.51	52.93	11757	6078	4.20%
2026-07-09	49.89	51.33	1.44	2.89%	48.77	51.49	11394	5695	4.07%
2026-07-08	51.88	49.89	-1.99	-3.84%	49.89	52.20	9610	4847	3.43%
2026-07-07	53.00	51.88	-1.32	-2.48%	51.60	53.71	8810	4606	3.15%
2026-07-06	55.19	53.20	-1.34	-2.46%	52.89	55.41	11343	6107	4.05%
2026-07-03	54.20	54.54	0.40	0.74%	53.69	55.66	11392	6251	4.07%
2026-07-02	54.40	54.14	-0.02	-0.04%	53.59	55.98	15497	8508	5.53%
2026-07-01	54.50	54.16	0.14	0.26%	53.55	55.69	11372	6198	4.06%
2026-06-30	52.39	54.02	0.85	1.60%	52.39	55.87	14879	8086	5.31%
2026-06-29	53.89	53.17	0.02	0.04%	50.30	54.00	18392	9529	6.57%
2026-06-26	55.45	53.15	-2.40	-4.32%	52.85	55.45	16081	8669	5.74%
2026-06-25	56.86	55.55	-1.33	-2.34%	54.86	57.31	18072	10077	6.45%
2026-06-24	58.41	56.88	-1.53	-2.62%	56.80	58.88	11137	6402	3.98%
2026-06-23	58.50	58.41	0.00	0.00%	57.47	59.19	18080	10535	6.46%
2026-06-22	61.44	58.41	-3.18	-5.16%	58.11	63.18	21847	13078	7.80%
2026-06-18	61.50	61.59	0.58	0.95%	60.20	63.28	13983	8651	7.20%
2026-06-17	58.88	61.01	1.68	2.83%	58.18	63.17	20189	12305	10.39%
2026-06-16	58.50	59.33	0.65	1.11%	57.40	61.18	13804	8159	7.10%
2026-06-15	59.77	58.68	-0.35	-0.59%	58.40	60.42	10296	6082	5.30%
2026-06-12	59.50	59.03	0.17	0.29%	58.59	60.69	7807	4653	4.02%
2026-06-11	58.86	58.86	0.00	0.00%	56.66	60.01	11384	6587	5.86%
2026-06-10	61.51	58.86	-3.33	-5.35%	58.00	61.98	12218	7267	6.29%
2026-06-09	63.03	62.19	-0.22	-0.35%	60.90	63.66	10174	6285	5.24%
2026-06-08	65.50	62.41	-5.77	-8.46%	61.50	66.67	14354	9159	7.39%
2026-06-05	68.77	68.18	-1.43	-2.05%	67.50	69.80	9411	6447	4.84%
2026-06-04	69.30	69.61	0.81	1.18%	68.30	70.97	15060	10526	7.75%
2026-06-03	66.62	68.80	2.25	3.38%	66.14	69.01	9943	6747	5.12%
2026-06-02	68.31	66.55	-0.85	-1.26%	65.31	68.31	8125	5414	4.18%
2026-06-01	68.50	67.40	-1.21	-1.76%	67.26	69.40	9741	6651	5.01%
2026-05-29	71.00	68.61	-2.27	-3.20%	68.49	71.96	13183	9247	6.78%
2026-05-28	72.55	70.88	-1.62	-2.23%	69.18	72.55	13516	9524	6.96%
2026-05-27	76.10	72.50	-4.22	-5.50%	71.48	77.68	18561	13664	9.55%
2026-05-26	77.00	76.72	-1.18	-1.51%	74.86	77.45	18509	14055	9.52%
2026-05-25	82.60	77.90	-3.30	-4.06%	77.18	82.69	19465	15332	10.02%
2026-05-22	80.59	81.20	0.80	1.00%	79.13	82.73	18805	15206	9.68%
2026-05-21	86.79	80.40	-6.90	-7.90%	79.52	87.00	27745	23155	14.28%
2026-05-20	87.00	87.30	0.62	0.72%	84.50	89.30	21010	18194	10.81%
2026-05-19	86.00	86.68	-1.16	-1.32%	84.00	87.83	20718	17754	10.66%
2026-05-18	87.12	87.84	0.72	0.83%	85.20	90.00	25364	22297	13.05%
2026-05-15	84.70	87.12	4.08	4.91%	83.37	88.20	31320	26977	16.12%
2026-05-14	80.31	83.04	2.73	3.40%	80.31	85.74	32033	26989	16.48%
2026-05-13	79.53	80.31	-0.68	-0.84%	78.97	81.34	17125	13725	8.81%