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
2026-05-21	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%
2026-04-24	13.60	13.62	-0.11	-0.80%	13.43	13.76	37091	5035	2.09%
2026-04-23	14.22	13.73	-0.49	-3.45%	13.61	14.22	61230	8456	3.45%
2026-04-22	14.06	14.22	0.12	0.85%	13.88	14.37	41398	5849	2.33%
2026-04-21	14.20	14.10	-0.13	-0.91%	13.93	14.25	56545	7953	3.18%
2026-04-20	14.16	14.23	0.07	0.49%	14.01	14.24	35604	5034	2.00%
2026-04-17	14.11	14.16	0.07	0.50%	13.83	14.22	40040	5624	2.25%
2026-04-16	13.70	14.09	0.38	2.77%	13.56	14.16	53290	7421	3.00%
2026-04-15	13.88	13.71	-0.14	-1.01%	13.63	14.13	47610	6607	2.68%
2026-04-14	14.00	13.85	0.00	0.00%	13.67	14.05	40160	5555	2.26%
2026-04-13	13.60	13.85	0.17	1.24%	13.40	14.03	56681	7829	3.19%
2026-04-10	13.96	13.68	0.21	1.56%	13.63	13.96	52311	7203	2.94%
2026-04-09	13.35	13.47	-0.01	-0.07%	13.16	13.66	72544	9742	4.08%
2026-04-08	13.05	13.48	0.74	5.81%	13.05	13.48	65392	8711	3.68%
2026-04-07	12.89	12.74	-0.03	-0.23%	12.66	12.97	65377	8383	3.68%
2026-04-03	13.90	12.77	-1.21	-8.66%	12.75	14.00	132305	17471	7.45%
2026-04-02	14.57	13.98	-0.55	-3.79%	13.84	15.28	182237	26533	10.26%
2026-04-01	14.07	14.53	0.67	4.83%	13.92	14.59	76757	10958	4.32%
2026-03-31	14.33	13.86	-0.34	-2.39%	13.70	14.35	71276	9948	4.26%
2026-03-30	14.28	14.20	-0.22	-1.53%	13.95	14.45	50813	7194	3.04%
2026-03-27	14.00	14.42	0.24	1.69%	13.85	14.60	57370	8186	3.43%
2026-03-26	14.91	14.18	-0.68	-4.58%	14.04	14.91	63102	9064	3.77%
2026-03-25	14.67	14.86	0.27	1.85%	14.67	15.02	52865	7868	3.16%
2026-03-24	14.18	14.59	0.59	4.21%	13.92	14.77	73456	10522	4.39%
2026-03-23	14.51	14.00	-0.95	-6.35%	13.78	14.88	82692	11862	4.94%
2026-03-20	15.80	14.95	-0.71	-4.53%	14.93	16.16	74740	11465	4.47%
2026-03-19	15.53	15.66	-0.05	-0.32%	15.40	16.09	67421	10634	4.03%
2026-03-18	15.36	15.71	0.38	2.48%	15.20	15.78	59888	9306	3.58%
2026-03-17	16.00	15.33	-0.55	-3.46%	15.29	16.05	71269	11120	4.26%
2026-03-16	16.25	15.88	-0.71	-4.28%	15.79	16.64	143755	23031	8.59%
2026-03-13	15.80	16.59	0.38	2.34%	15.49	17.10	220939	36381	13.20%
2026-03-12	15.38	16.21	0.83	5.40%	15.25	16.60	184406	29525	11.02%
2026-03-11	15.44	15.38	-0.08	-0.52%	15.25	15.75	44592	6892	2.66%
2026-03-10	15.15	15.46	0.47	3.14%	15.15	15.54	48831	7509	2.92%
2026-03-09	14.90	14.99	-0.17	-1.12%	14.55	15.09	53103	7862	3.17%
2026-03-06	14.79	15.16	0.30	2.02%	14.62	15.27	48066	7216	2.87%
2026-03-05	14.79	14.86	0.43	2.98%	14.76	15.05	60090	8952	3.59%
2026-03-04	14.60	14.43	-0.37	-2.50%	14.31	14.86	66098	9613	3.95%
2026-03-03	15.74	14.80	-0.92	-5.85%	14.74	15.83	80812	12273	4.83%
2026-03-02	16.38	15.72	-0.94	-5.64%	15.70	16.47	93718	15003	5.60%
2026-02-27	16.80	16.66	-0.10	-0.60%	16.33	16.80	82832	13690	4.95%
2026-02-26	16.57	16.76	0.11	0.66%	16.50	17.00	95748	16039	5.72%
2026-02-25	16.36	16.65	0.28	1.71%	16.28	17.08	107579	17889	6.43%
2026-02-24	16.16	16.37	0.21	1.30%	16.16	16.44	55156	9004	3.30%
2026-02-13	16.00	16.16	0.18	1.13%	15.82	16.24	42421	6825	2.53%
2026-02-12	16.15	15.98	-0.08	-0.50%	15.83	16.20	36843	5902	2.20%
2026-02-11	16.43	16.06	-0.29	-1.77%	16.05	16.43	40278	6517	2.41%