致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 02:16:58 休市中

华荣股份 (603855) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 18.40 17.75 -0.62 -3.38% 17.25 18.57 104343 18470 3.13%
2025-04-07 19.02 18.37 -2.04 -10.00% 18.37 19.39 60328 11172 1.81%
2025-04-03 20.84 20.41 -0.60 -2.86% 20.20 20.98 64861 13333 1.94%
2025-04-02 21.15 21.01 -0.12 -0.57% 20.84 21.38 55726 11747 1.67%
2025-04-01 21.63 21.13 -0.29 -1.35% 21.06 21.63 52188 11086 1.56%
2025-03-31 21.49 21.42 -0.49 -2.24% 21.01 21.84 72962 15584 2.19%
2025-03-28 22.99 21.91 -0.95 -4.16% 21.90 23.16 80561 17916 2.42%
2025-03-27 22.64 22.86 0.23 1.02% 22.57 23.38 85023 19563 2.55%
2025-03-26 22.70 22.63 -0.23 -1.01% 22.50 23.16 62174 14121 1.86%
2025-03-25 23.50 22.86 -0.56 -2.39% 22.80 23.65 60699 14037 1.82%
2025-03-24 23.45 23.42 -0.14 -0.59% 23.04 24.07 55148 12978 1.65%
2025-03-21 23.62 23.56 -0.18 -0.76% 23.38 23.94 52367 12367 1.57%
2025-03-20 24.14 23.74 -0.55 -2.26% 23.63 24.23 63663 15218 1.91%
2025-03-19 24.30 24.29 -0.09 -0.37% 24.00 24.80 57124 13907 1.71%
2025-03-18 23.90 24.38 0.48 2.01% 23.70 24.58 84470 20480 2.53%
2025-03-17 23.49 23.90 0.43 1.83% 23.16 24.38 118310 28063 3.55%
2025-03-14 24.00 23.47 -0.82 -3.38% 22.62 24.20 177393 41259 5.32%
2025-03-13 25.22 24.29 -1.06 -4.18% 24.25 25.45 136867 33834 4.10%
2025-03-12 24.58 25.35 0.63 2.55% 24.55 26.18 187729 47639 5.63%
2025-03-11 24.36 24.72 0.12 0.49% 23.77 24.82 129917 31560 3.89%
2025-03-10 25.70 24.60 -0.90 -3.53% 24.30 26.16 162477 40477 4.87%
2025-03-07 25.30 25.50 -0.38 -1.47% 25.26 26.82 275602 71236 8.26%
2025-03-06 23.60 25.88 2.00 8.38% 23.55 26.26 379067 95637 11.36%
2025-03-05 24.54 23.88 -0.66 -2.69% 22.72 26.80 368226 88598 11.04%
2025-03-04 24.54 24.54 2.23 10.00% 24.20 24.54 209366 51371 6.28%
2025-03-03 22.31 22.31 2.03 10.01% 22.31 22.31 82224 18344 2.47%
2025-02-28 20.73 20.28 -0.49 -2.36% 20.15 20.79 17986 3671 0.54%
2025-02-27 20.81 20.77 -0.04 -0.19% 20.49 20.93 14302 2958 0.43%
2025-02-26 20.56 20.81 0.23 1.12% 20.46 21.00 13704 2847 0.41%
2025-02-25 20.52 20.58 -0.02 -0.10% 20.42 20.71 13794 2837 0.41%
2025-02-24 20.79 20.60 -0.19 -0.91% 20.45 21.08 21763 4521 0.65%
2025-02-21 20.52 20.79 0.13 0.63% 20.45 20.87 20050 4145 0.60%
2025-02-20 20.14 20.66 0.52 2.58% 20.00 20.87 33162 6789 0.99%
2025-02-19 19.98 20.14 0.16 0.80% 19.90 20.18 10421 2091 0.31%
2025-02-18 20.12 19.98 -0.14 -0.70% 19.90 20.38 14629 2944 0.44%
2025-02-17 20.23 20.12 -0.19 -0.94% 19.95 20.30 14010 2811 0.42%
2025-02-14 20.20 20.31 0.06 0.30% 20.09 20.35 13123 2652 0.39%
2025-02-13 20.47 20.25 -0.35 -1.70% 20.23 20.96 18066 3708 0.54%
2025-02-12 20.37 20.60 0.10 0.49% 19.90 20.69 36562 7393 1.10%
2025-02-11 20.25 20.50 0.37 1.84% 20.06 20.70 32455 6626 0.97%
2025-02-10 20.00 20.13 0.20 1.00% 19.76 20.19 25244 5055 0.76%
2025-02-07 19.61 19.93 0.31 1.58% 19.43 19.97 18308 3622 0.55%
2025-02-06 19.21 19.62 0.42 2.19% 19.06 19.65 20927 4078 0.63%
2025-02-05 20.27 19.20 -1.05 -5.19% 19.14 20.41 37239 7232 1.12%
2025-01-27 20.46 20.25 -0.18 -0.88% 20.14 20.81 18576 3791 0.56%
2025-01-24 20.03 20.43 0.32 1.59% 19.97 20.46 21297 4307 0.64%
2025-01-23 20.26 20.11 0.18 0.90% 19.92 20.26 23958 4805 0.72%
2025-01-22 20.30 19.93 -0.27 -1.34% 19.70 20.43 18791 3755 0.56%
2025-01-21 20.50 20.20 -0.32 -1.56% 19.72 20.53 31104 6244 0.93%
2025-01-20 19.70 20.52 0.82 4.16% 19.69 20.60 35557 7193 1.07%
2025-01-17 19.29 19.70 0.42 2.18% 19.21 20.09 25625 5064 0.77%
2025-01-16 19.04 19.28 0.25 1.31% 19.04 19.52 10685 2058 0.32%
2025-01-15 19.09 19.03 -0.06 -0.31% 18.91 19.36 16821 3213 0.50%
2025-01-14 18.55 19.09 0.62 3.36% 18.49 19.09 13993 2645 0.42%
2025-01-13 18.67 18.47 -0.20 -1.07% 18.32 19.02 15689 2929 0.47%
2025-01-10 19.00 18.67 -0.36 -1.89% 18.66 19.09 19764 3737 0.59%
2025-01-09 19.60 19.03 -0.67 -3.40% 19.03 19.70 17722 3414 0.53%
2025-01-08 19.58 19.70 0.04 0.20% 19.11 19.84 15142 2957 0.45%
2025-01-07 19.45 19.66 0.21 1.08% 19.28 19.78 11763 2295 0.35%
2025-01-06 19.52 19.45 -0.15 -0.77% 19.21 19.88 21824 4242 0.65%
2025-01-03 20.01 19.60 -0.31 -1.56% 19.51 20.46 22974 4592 0.69%
2025-01-02 20.20 19.91 -0.38 -1.87% 19.81 20.90 36220 7368 1.09%
2024-12-31 20.17 20.29 0.09 0.45% 20.02 20.49 21441 4354 0.65%
2024-12-30 20.20 20.20 -0.09 -0.44% 20.12 20.60 19150 3891 0.58%