华体科技 (603679) - 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
2025-04-03	12.70	12.63	-0.19	-1.48%	12.47	12.77	55476	6993	3.37%
2025-04-02	13.18	12.82	-0.49	-3.68%	12.70	13.18	110073	14220	6.69%
2025-04-01	12.22	13.31	1.21	10.00%	12.22	13.31	80941	10509	4.92%
2025-03-31	11.90	12.10	0.07	0.58%	11.69	12.12	42134	4997	2.56%
2025-03-28	12.57	12.03	-0.55	-4.37%	12.03	12.63	48598	5937	2.95%
2025-03-27	13.01	12.58	-0.52	-3.97%	12.57	13.01	54724	6971	3.33%
2025-03-26	13.00	13.10	0.11	0.85%	12.95	13.88	102635	13568	6.24%
2025-03-25	12.50	12.99	0.50	4.00%	12.23	13.08	80863	10297	4.91%
2025-03-24	13.30	12.49	-0.81	-6.09%	12.24	13.30	79137	10035	4.81%
2025-03-21	13.69	13.30	-0.46	-3.34%	13.26	13.82	62639	8442	3.81%
2025-03-20	13.56	13.76	0.18	1.33%	13.49	14.17	94756	13180	5.76%
2025-03-19	13.95	13.58	-0.37	-2.65%	13.52	13.99	51226	6997	3.11%
2025-03-18	13.69	13.95	0.31	2.27%	13.69	14.19	90224	12588	5.48%
2025-03-17	13.54	13.64	0.15	1.11%	13.48	13.99	60179	8217	3.66%
2025-03-14	13.37	13.49	0.16	1.20%	12.93	13.50	61748	8167	3.75%
2025-03-13	13.78	13.33	-0.57	-4.10%	13.22	13.90	75421	10143	4.58%
2025-03-12	13.41	13.90	0.43	3.19%	13.41	13.95	86666	11930	5.27%
2025-03-11	13.39	13.47	-0.07	-0.52%	13.11	13.56	35386	4731	2.15%
2025-03-10	13.77	13.54	0.02	0.15%	13.36	13.88	33799	4592	2.05%
2025-03-07	13.78	13.52	-0.31	-2.24%	13.46	13.84	42110	5736	2.56%
2025-03-06	13.80	13.83	0.20	1.47%	13.58	14.02	53086	7343	3.23%
2025-03-05	13.67	13.63	-0.06	-0.44%	13.43	13.73	26907	3642	1.63%
2025-03-04	13.40	13.69	0.22	1.63%	13.30	13.69	37597	5078	2.28%
2025-03-03	13.26	13.47	0.23	1.74%	13.26	13.88	49010	6669	2.98%
2025-02-28	13.57	13.24	-0.33	-2.43%	13.21	13.63	42555	5704	2.59%
2025-02-27	13.87	13.57	-0.33	-2.37%	13.37	13.90	67200	9143	4.08%
2025-02-26	14.00	13.90	0.01	0.07%	13.77	14.27	81819	11426	4.97%
2025-02-25	13.62	13.89	0.14	1.02%	13.51	14.05	53593	7413	3.26%
2025-02-24	13.64	13.75	0.03	0.22%	13.55	13.82	45981	6298	2.79%
2025-02-21	13.74	13.72	-0.01	-0.07%	13.51	13.82	45273	6190	2.75%
2025-02-20	13.91	13.73	-0.08	-0.58%	13.51	13.96	50027	6856	3.04%
2025-02-19	13.60	13.81	0.29	2.14%	13.47	13.81	48479	6635	2.95%
2025-02-18	13.48	13.52	-0.07	-0.52%	13.45	14.07	79638	10970	4.84%
2025-02-17	13.53	13.59	0.18	1.34%	13.44	13.88	50034	6829	3.04%
2025-02-14	13.23	13.41	0.18	1.36%	13.12	13.56	41234	5504	2.51%
2025-02-13	13.29	13.23	-0.12	-0.90%	13.17	13.39	36865	4893	2.24%
2025-02-12	13.40	13.35	0.02	0.15%	13.22	13.53	38064	5081	2.31%
2025-02-11	13.59	13.33	-0.25	-1.84%	13.31	13.65	35950	4809	2.18%
2025-02-10	13.31	13.58	0.41	3.11%	13.20	13.58	49964	6710	3.04%
2025-02-07	13.19	13.17	0.04	0.30%	13.04	13.43	56697	7513	3.44%
2025-02-06	12.83	13.13	0.37	2.90%	12.61	13.15	44538	5782	2.71%
2025-02-05	12.36	12.76	0.43	3.49%	12.36	12.77	38148	4825	2.32%
2025-01-27	12.51	12.33	-0.15	-1.20%	12.25	12.66	29431	3671	1.79%
2025-01-24	12.15	12.48	0.16	1.30%	12.15	12.50	38794	4798	2.36%
2025-01-23	12.29	12.32	0.10	0.82%	12.29	12.90	67887	8536	4.12%
2025-01-22	12.46	12.22	-0.16	-1.29%	12.16	12.46	24173	2961	1.47%
2025-01-21	12.51	12.38	-0.13	-1.04%	12.28	12.67	27931	3460	1.70%
2025-01-20	12.60	12.51	0.09	0.72%	12.23	12.70	41840	5229	2.54%
2025-01-17	12.44	12.42	-0.13	-1.04%	12.29	12.61	34618	4304	2.10%
2025-01-16	12.46	12.55	0.15	1.21%	12.43	12.76	46778	5896	2.84%
2025-01-15	12.55	12.40	-0.13	-1.04%	12.33	12.57	30033	3734	1.82%
2025-01-14	12.01	12.53	0.46	3.81%	12.01	12.53	49905	6172	3.03%
2025-01-13	11.88	12.07	0.02	0.17%	11.68	12.38	43853	5270	2.66%
2025-01-10	12.67	12.05	-0.57	-4.52%	12.04	12.74	36107	4454	2.19%
2025-01-09	12.55	12.62	0.22	1.77%	12.39	12.86	41596	5243	2.53%
2025-01-08	12.49	12.40	-0.06	-0.48%	11.99	12.54	40819	5028	2.48%
2025-01-07	11.80	12.46	0.73	6.22%	11.75	12.49	44427	5392	2.70%
2025-01-06	11.85	11.73	-0.19	-1.59%	11.30	11.91	43027	5004	2.61%
2025-01-03	12.82	11.92	-0.93	-7.24%	11.92	13.09	65367	8033	3.97%
2025-01-02	13.18	12.85	-0.32	-2.43%	12.69	13.28	58860	7636	3.61%
2024-12-31	13.62	13.17	-0.54	-3.94%	13.15	13.82	43511	5835	2.67%
2024-12-30	14.00	13.71	-0.26	-1.86%	13.33	14.00	34365	4710	2.11%
2024-12-27	14.16	13.97	-0.01	-0.07%	13.85	14.25	43238	6085	2.65%
2024-12-26	13.62	13.98	0.55	4.10%	13.45	14.20	72375	10026	4.43%
2024-12-25	13.60	13.43	-0.35	-2.54%	12.85	13.78	76687	10176	4.70%
2024-12-24	14.50	13.78	-0.77	-5.29%	13.64	14.69	105354	14726	6.46%