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
2026-05-06	68.50	72.02	4.33	6.40%	68.19	73.55	26474	18958	13.62%
2026-04-30	65.74	67.69	1.95	2.97%	65.20	68.65	16401	11009	8.44%
2026-04-29	63.51	65.74	1.95	3.06%	63.51	66.95	11094	7266	5.71%
2026-04-28	64.79	63.79	-1.00	-1.54%	63.12	64.81	7041	4495	3.62%
2026-04-27	65.39	64.79	-0.60	-0.92%	63.71	65.45	9747	6289	5.02%
2026-04-24	65.83	65.39	-0.67	-1.01%	64.08	66.20	11135	7221	5.73%
2026-04-23	66.66	66.06	-0.88	-1.31%	65.43	68.67	14296	9536	7.36%
2026-04-22	66.98	66.94	-0.15	-0.22%	63.22	67.90	23146	15162	11.91%
2026-04-21	67.94	67.09	-0.60	-0.89%	65.96	68.29	12516	8364	6.44%
2026-04-20	66.10	67.69	-2.19	-3.13%	65.00	68.88	27263	18297	14.03%
2026-04-17	70.00	69.88	-0.14	-0.20%	68.96	70.68	11780	8232	6.06%
2026-04-16	68.65	70.02	1.42	2.07%	68.20	70.15	10555	7346	5.43%
2026-04-15	69.11	68.60	-0.50	-0.72%	68.10	70.70	12860	8896	6.62%
2026-04-14	70.01	69.10	-0.60	-0.86%	67.92	70.46	9990	6890	5.14%
2026-04-13	69.13	69.70	0.31	0.45%	68.56	70.75	10578	7383	5.44%
2026-04-10	69.94	69.39	0.39	0.57%	68.91	70.73	8345	5817	4.29%
2026-04-09	69.89	69.00	-1.00	-1.43%	68.41	69.89	8727	6033	4.49%
2026-04-08	67.49	70.00	3.76	5.68%	67.30	71.00	18653	12919	9.60%
2026-04-07	65.00	66.24	1.46	2.25%	64.78	67.10	5894	3899	3.03%
2026-04-03	66.90	64.78	-2.11	-3.15%	64.67	66.90	5173	3375	2.66%
2026-04-02	67.25	66.89	-0.37	-0.55%	65.27	67.25	7381	4887	3.80%
2026-04-01	68.01	67.26	0.26	0.39%	66.77	68.77	7511	5075	3.87%
2026-03-31	67.75	67.00	-0.75	-1.11%	66.92	69.49	9659	6558	4.97%
2026-03-30	66.01	67.75	1.48	2.23%	65.63	68.49	10183	6874	5.24%
2026-03-27	64.94	66.27	0.53	0.81%	64.79	67.50	7291	4835	3.75%
2026-03-26	67.10	65.74	-1.68	-2.49%	65.05	67.30	7041	4648	3.62%
2026-03-25	66.60	67.42	1.72	2.62%	65.31	67.54	12650	8396	6.51%
2026-03-24	63.93	65.70	2.64	4.19%	63.80	65.82	13251	8611	6.82%
2026-03-23	66.59	63.06	-4.44	-6.58%	62.00	67.46	20162	12923	10.38%
2026-03-20	67.25	67.50	-0.08	-0.12%	66.49	69.04	15442	10475	7.95%
2026-03-19	69.69	67.58	-2.70	-3.84%	67.30	69.89	17232	11739	8.87%
2026-03-18	67.20	70.28	2.69	3.98%	67.15	71.88	21999	15437	11.32%
2026-03-17	70.11	67.59	-3.08	-4.36%	67.36	70.69	13296	9152	6.84%
2026-03-16	67.35	70.67	3.31	4.91%	67.09	71.00	20852	14536	10.73%
2026-03-13	69.24	67.36	-2.26	-3.25%	67.30	69.74	10605	7252	5.46%
2026-03-12	70.55	69.62	-1.38	-1.94%	69.01	72.00	10335	7223	5.32%
2026-03-11	71.44	71.00	-0.50	-0.70%	70.01	72.30	12968	9213	6.67%
2026-03-10	69.94	71.50	2.60	3.77%	69.07	71.95	15719	11139	8.09%
2026-03-09	69.33	68.90	-2.10	-2.96%	67.09	69.94	16210	11071	8.34%
2026-03-06	68.70	71.00	2.29	3.33%	67.87	71.20	19256	13422	9.91%
2026-03-05	69.50	68.71	0.11	0.16%	68.53	70.70	15557	10816	8.01%
2026-03-04	68.70	68.60	-0.59	-0.85%	67.00	69.19	17086	11675	8.79%
2026-03-03	73.06	69.19	-3.86	-5.28%	69.01	74.47	28174	20027	14.50%
2026-03-02	72.94	73.05	-0.95	-1.28%	72.01	75.72	20710	15238	10.66%
2026-02-27	73.00	74.00	0.82	1.12%	70.27	74.21	34178	24698	17.59%
2026-02-26	69.33	73.18	3.63	5.22%	69.33	73.66	42523	30401	21.88%
2026-02-25	68.70	69.55	2.48	3.70%	67.51	71.24	52728	36677	27.13%
2026-02-24	61.16	67.07	6.10	10.00%	60.73	67.07	60176	39384	30.97%
2026-02-13	60.40	60.97	0.78	1.30%	59.50	61.28	11669	7086	5.83%
2026-02-12	60.50	60.19	0.25	0.42%	59.66	60.50	9567	5761	4.78%
2026-02-11	59.26	59.94	0.79	1.34%	59.00	61.00	17295	10408	8.65%
2026-02-10	58.50	59.15	0.39	0.66%	58.32	59.28	6380	3752	3.19%
2026-02-09	57.60	58.76	1.74	3.05%	57.40	59.30	9578	5595	4.79%
2026-02-06	57.00	57.02	-0.44	-0.77%	56.72	57.79	5079	2904	2.54%
2026-02-05	56.83	57.46	0.13	0.23%	56.66	57.85	6431	3675	3.22%
2026-02-04	57.06	57.33	-0.18	-0.31%	57.00	58.15	6000	3444	3.00%
2026-02-03	56.41	57.51	1.27	2.26%	56.10	57.68	6709	3813	3.35%
2026-02-02	56.65	56.24	-0.56	-0.99%	56.19	58.00	6910	3949	3.46%
2026-01-30	57.40	56.80	-0.27	-0.47%	56.30	57.53	7311	4161	3.66%
2026-01-29	58.90	57.07	-1.83	-3.11%	57.07	59.38	9711	5643	4.86%
2026-01-28	59.68	58.90	-0.80	-1.34%	58.40	60.69	11406	6752	5.70%
2026-01-27	58.02	59.70	1.37	2.35%	56.70	59.85	14529	8491	7.26%
2026-01-26	59.19	58.33	-0.82	-1.39%	58.30	59.69	13386	7869	6.69%