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
2026-07-31	18.25	19.30	1.74	9.91%	17.99	19.32	107987	20412	6.08%
2026-07-30	18.00	17.56	-0.68	-3.73%	17.40	18.55	89860	16002	5.06%
2026-07-29	18.01	18.24	0.27	1.50%	17.80	18.70	83566	15285	4.70%
2026-07-28	17.00	17.97	0.67	3.87%	17.00	18.31	88588	15863	4.99%
2026-07-27	15.90	17.30	1.24	7.72%	15.80	17.37	68287	11293	3.84%
2026-07-24	15.76	16.06	0.10	0.63%	15.38	16.14	39213	6186	2.21%
2026-07-23	15.86	15.96	0.14	0.88%	15.55	16.45	45419	7245	2.56%
2026-07-22	15.52	15.82	0.16	1.02%	15.38	16.54	88172	14144	4.96%
2026-07-21	14.50	15.66	1.26	8.75%	12.96	15.75	181812	25679	10.23%
2026-07-20	16.00	14.40	-1.60	-10.00%	14.40	16.50	130793	19800	7.36%
2026-07-17	17.83	16.00	-1.78	-10.01%	16.00	18.26	106264	17828	5.98%
2026-07-16	17.62	17.78	-0.01	-0.06%	17.00	18.22	42137	7513	2.37%
2026-07-15	18.43	17.79	-0.51	-2.79%	17.74	18.79	50665	9204	2.85%
2026-07-14	19.32	18.30	-0.72	-3.79%	17.80	19.32	71178	13016	4.01%
2026-07-13	19.00	19.02	0.14	0.74%	18.57	20.18	97220	18929	5.47%
2026-07-10	18.10	18.88	0.73	4.02%	17.95	19.40	64313	12120	3.62%
2026-07-09	18.81	18.15	-0.68	-3.61%	17.72	18.86	66457	12116	3.74%
2026-07-08	18.97	18.83	-0.29	-1.52%	18.51	19.58	64916	12271	3.65%
2026-07-07	17.86	19.12	0.73	3.97%	17.85	19.65	125072	23693	7.04%
2026-07-06	20.24	18.39	-2.04	-9.99%	18.39	20.48	125534	23905	7.06%
2026-07-03	20.32	20.43	0.20	0.99%	19.88	20.78	56535	11521	3.18%
2026-07-02	20.41	20.23	-0.22	-1.08%	20.10	20.98	66501	13646	3.74%
2026-07-01	20.20	20.45	0.27	1.34%	19.90	20.63	56539	11497	3.18%
2026-06-30	19.64	20.18	0.48	2.44%	19.40	20.54	66843	13348	3.76%
2026-06-29	20.51	19.70	-0.80	-3.90%	19.19	20.90	89402	17788	5.03%
2026-06-26	21.27	20.50	-0.71	-3.35%	20.26	21.33	96486	20005	5.43%
2026-06-25	20.83	21.21	0.33	1.58%	20.55	21.74	114503	24210	6.44%
2026-06-24	20.34	20.88	-0.21	-1.00%	20.31	21.27	86904	17946	4.89%
2026-06-23	20.55	21.09	0.33	1.59%	20.43	21.65	133127	28222	7.49%
2026-06-22	21.87	20.76	-0.67	-3.13%	20.03	22.28	202851	42561	11.42%
2026-06-18	19.29	21.43	1.95	10.01%	19.11	21.43	99694	20412	5.61%
2026-06-17	19.30	19.48	0.14	0.72%	19.05	19.52	64000	12329	3.60%
2026-06-16	19.20	19.34	-0.06	-0.31%	19.13	19.78	73590	14252	4.14%
2026-06-15	18.67	19.40	0.73	3.91%	18.55	19.49	116931	22347	6.58%
2026-06-12	18.59	18.67	0.08	0.43%	18.30	19.00	91849	17106	5.17%
2026-06-11	18.34	18.59	0.34	1.86%	18.07	18.78	105956	19562	5.96%
2026-06-10	18.10	18.25	0.39	2.18%	17.86	19.52	162378	30029	9.14%
2026-06-09	17.00	17.86	1.14	6.82%	16.77	17.93	141963	24928	7.99%
2026-06-08	15.90	16.72	0.22	1.33%	15.90	17.60	87905	14755	4.95%
2026-06-05	16.32	16.50	0.18	1.10%	15.55	16.70	55432	9013	3.12%
2026-06-04	16.45	16.32	-0.28	-1.69%	16.16	16.84	45712	7485	2.57%
2026-06-03	16.54	16.60	0.04	0.24%	16.38	16.87	51873	8630	2.92%
2026-06-02	16.80	16.56	-0.29	-1.72%	16.22	17.13	63859	10604	3.59%
2026-06-01	16.90	16.85	-0.22	-1.29%	16.80	17.72	58449	10051	3.29%
2026-05-29	17.88	17.07	-0.78	-4.37%	16.90	18.12	73041	12760	4.11%
2026-05-28	17.53	17.85	0.15	0.85%	17.30	17.97	74566	13219	4.20%
2026-05-27	17.70	17.70	-0.20	-1.12%	17.52	18.13	59146	10520	3.33%
2026-05-26	18.14	17.90	-0.33	-1.81%	17.51	18.77	80198	14318	4.51%
2026-05-25	17.56	18.23	0.57	3.23%	17.38	18.50	102428	18483	5.76%
2026-05-22	16.85	17.66	0.99	5.94%	16.85	18.10	103143	18092	5.80%
2026-05-21	17.41	16.67	-0.77	-4.42%	16.59	17.75	83537	14380	4.70%
2026-05-20	17.55	17.44	-0.28	-1.58%	17.18	17.60	81306	14099	4.58%
2026-05-19	17.54	17.72	0.04	0.23%	17.29	17.96	96949	17056	5.46%
2026-05-18	17.69	17.68	-0.18	-1.01%	17.32	18.08	123984	21928	6.98%
2026-05-15	18.04	17.86	-0.09	-0.50%	17.67	18.37	142381	25607	8.01%
2026-05-14	17.72	17.95	0.27	1.53%	16.89	18.40	278864	50123	15.69%
2026-05-13	16.07	17.68	1.61	10.02%	16.04	17.68	176943	30579	9.96%
2026-05-12	16.26	16.07	-0.15	-0.92%	15.94	16.48	60241	9722	3.39%
2026-05-11	15.76	16.22	0.70	4.51%	15.71	16.39	102338	16455	5.76%
2026-05-08	15.51	15.52	0.01	0.06%	15.23	15.64	42347	6539	2.38%
2026-05-07	15.18	15.51	0.34	2.24%	15.17	15.65	54191	8407	3.05%
2026-05-06	15.07	15.17	0.22	1.47%	14.96	15.25	54501	8260	3.07%
2026-04-30	14.75	14.95	0.34	2.33%	14.65	15.05	55850	8325	3.14%
2026-04-29	14.09	14.61	0.31	2.17%	14.09	14.76	60858	8883	3.43%
2026-04-28	13.80	14.30	0.39	2.80%	13.80	14.60	93476	13422	5.26%
2026-04-27	13.61	13.91	0.29	2.13%	13.48	13.97	44363	6107	2.50%