华荣股份 (603855) - 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
2026-06-18	17.61	17.24	-0.37	-2.10%	16.97	17.61	25698	4426	0.77%
2026-06-17	17.95	17.61	-0.35	-1.95%	17.53	17.95	17553	3100	0.52%
2026-06-16	17.70	17.96	0.25	1.41%	17.62	18.07	31481	5611	0.94%
2026-06-15	17.51	17.71	0.27	1.55%	17.44	18.02	26272	4675	0.78%
2026-06-12	17.51	17.44	-0.01	-0.06%	17.34	17.74	24511	4288	0.73%
2026-06-11	17.45	17.45	-0.15	-0.85%	17.37	17.62	10341	1805	0.31%
2026-06-10	17.38	17.60	0.11	0.63%	17.22	17.61	13906	2414	0.41%
2026-06-09	17.82	17.49	-0.18	-1.02%	17.30	17.82	24774	4330	0.74%
2026-06-08	18.00	17.67	-0.48	-2.64%	17.52	18.00	24307	4318	0.72%
2026-06-05	17.86	18.15	0.32	1.79%	17.80	18.41	26115	4749	0.78%
2026-06-04	17.80	17.83	0.05	0.28%	17.65	17.95	16053	2860	0.48%
2026-06-03	18.10	17.78	-0.24	-1.33%	17.70	18.10	19655	3513	0.59%
2026-06-02	18.15	18.02	-0.03	-0.17%	17.85	18.24	18987	3420	0.57%
2026-06-01	17.50	18.05	0.55	3.14%	17.37	18.14	32026	5697	0.95%
2026-05-29	18.06	17.50	-0.55	-3.05%	17.37	18.24	38896	6888	1.16%
2026-05-28	18.26	18.05	-0.21	-1.15%	17.91	18.30	33077	5958	0.99%
2026-05-27	18.52	18.26	-0.40	-2.14%	18.16	18.60	33658	6151	1.00%
2026-05-26	18.90	18.66	-0.28	-1.48%	18.44	19.01	38526	7208	1.15%
2026-05-25	19.36	18.94	0.02	0.11%	18.85	19.58	37051	7086	1.10%
2026-05-22	19.02	18.92	-0.09	-0.47%	18.89	19.16	29702	5642	0.89%
2026-05-21	19.39	19.01	-0.36	-1.86%	18.95	19.76	37912	7314	1.13%
2026-05-20	19.96	19.37	-0.57	-2.86%	19.17	19.99	50663	9836	1.51%
2026-05-19	19.77	19.94	0.08	0.40%	19.52	19.95	53087	10491	1.58%
2026-05-18	19.07	19.86	0.79	4.14%	19.07	20.19	119924	23805	3.57%
2026-05-15	19.26	19.07	-0.19	-0.99%	18.76	19.36	51702	9865	1.54%
2026-05-14	19.21	19.26	0.06	0.31%	18.95	19.49	48196	9279	1.44%
2026-05-13	19.35	19.20	-0.20	-1.03%	19.10	19.69	43708	8441	1.30%
2026-05-12	18.94	19.40	0.53	2.81%	18.64	19.41	60851	11583	1.81%
2026-05-11	18.56	18.87	0.30	1.62%	18.54	19.08	42024	7906	1.25%
2026-05-08	18.55	18.57	0.09	0.49%	18.43	18.60	34780	6434	1.04%
2026-05-07	18.56	18.48	-0.09	-0.48%	18.40	18.83	39702	7372	1.18%
2026-05-06	18.79	18.57	-0.11	-0.59%	18.39	19.12	42096	7824	1.25%
2026-04-30	18.78	18.68	-0.24	-1.27%	18.60	18.90	20386	3819	0.61%
2026-04-29	18.26	18.92	0.39	2.10%	18.11	19.05	41112	7618	1.23%
2026-04-28	19.46	18.53	-0.93	-4.78%	18.48	19.46	58165	10940	1.73%
2026-04-27	19.34	19.46	0.14	0.72%	19.18	19.51	20092	3902	0.60%
2026-04-24	19.36	19.32	-0.03	-0.16%	19.26	19.46	11639	2250	0.35%
2026-04-23	19.43	19.35	-0.12	-0.62%	19.31	19.53	11540	2237	0.34%
2026-04-22	19.65	19.47	-0.16	-0.82%	19.41	19.65	14257	2780	0.42%
2026-04-21	19.70	19.63	-0.07	-0.36%	19.53	19.73	9248	1814	0.28%
2026-04-20	19.76	19.70	-0.06	-0.30%	19.60	19.80	12039	2367	0.36%
2026-04-17	19.70	19.76	-0.03	-0.15%	19.53	19.87	20138	3967	0.60%
2026-04-16	19.59	19.79	0.19	0.97%	19.50	19.82	15612	3072	0.47%
2026-04-15	19.59	19.60	0.01	0.05%	19.49	19.69	14353	2810	0.43%
2026-04-14	19.52	19.59	0.10	0.51%	19.38	19.66	18234	3555	0.54%
2026-04-13	19.75	19.49	-0.41	-2.06%	19.42	19.88	24113	4727	0.72%
2026-04-10	20.03	19.90	0.00	0.00%	19.84	20.15	14990	2992	0.45%
2026-04-09	20.01	19.90	-0.28	-1.39%	19.80	20.08	33922	6768	1.01%
2026-04-08	19.28	20.18	1.12	5.88%	19.13	20.38	72575	14520	2.16%
2026-04-07	18.71	19.06	0.25	1.33%	18.70	19.15	11667	2211	0.35%
2026-04-03	19.09	18.81	-0.42	-2.18%	18.78	19.25	15111	2852	0.45%
2026-04-02	19.16	19.23	-0.02	-0.10%	19.16	19.50	14713	2843	0.44%
2026-04-01	19.05	19.25	0.40	2.12%	18.91	19.38	15357	2943	0.46%
2026-03-31	19.28	18.85	-0.38	-1.98%	18.80	19.28	13500	2569	0.40%
2026-03-30	18.93	19.23	0.26	1.37%	18.79	19.29	16838	3215	0.50%
2026-03-27	18.75	18.97	0.01	0.05%	18.75	19.03	13053	2469	0.39%
2026-03-26	18.88	18.96	-0.02	-0.11%	18.75	19.12	16111	3046	0.48%
2026-03-25	19.04	18.98	-0.01	-0.05%	18.84	19.25	15971	3036	0.48%
2026-03-24	18.73	18.99	0.60	3.26%	18.40	18.99	25985	4862	0.77%
2026-03-23	19.20	18.39	-0.94	-4.86%	18.30	19.20	57414	10740	1.71%
2026-03-20	19.76	19.33	-0.42	-2.13%	19.31	19.91	27154	5309	0.81%
2026-03-19	20.00	19.75	-0.40	-1.99%	19.67	20.18	26090	5189	0.78%
2026-03-18	20.50	20.15	-0.41	-1.99%	19.90	20.87	39974	8091	1.19%
2026-03-17	20.58	20.56	-0.02	-0.10%	20.45	21.06	38335	7959	1.14%
2026-03-16	20.16	20.58	0.33	1.63%	20.15	21.09	58205	12034	1.73%