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
2026-08-20	15.97	16.02	0.06	0.38%	15.95	16.12	8587	1375	0.26%
2026-08-19	16.23	15.96	-0.34	-2.09%	15.92	16.30	14300	2295	0.43%
2026-08-18	16.55	16.30	-0.29	-1.75%	16.22	16.61	12257	2002	0.37%
2026-08-17	16.37	16.59	0.21	1.28%	16.24	16.65	16789	2762	0.50%
2026-08-14	16.26	16.38	0.03	0.18%	16.26	16.42	7528	1231	0.22%
2026-08-13	16.45	16.35	-0.04	-0.24%	16.30	16.45	8473	1384	0.25%
2026-08-12	16.30	16.39	0.09	0.55%	16.25	16.41	9040	1478	0.27%
2026-08-11	16.56	16.30	-0.20	-1.21%	16.26	16.56	16120	2643	0.48%
2026-08-10	16.59	16.50	0.01	0.06%	16.34	16.64	12951	2140	0.39%
2026-08-07	16.54	16.49	-0.08	-0.48%	16.37	16.65	17513	2881	0.52%
2026-08-06	16.69	16.57	-0.16	-0.96%	16.40	16.70	20662	3413	0.62%
2026-08-05	16.78	16.73	-0.12	-0.71%	16.54	16.82	24122	4012	0.72%
2026-08-04	16.75	16.85	0.13	0.78%	16.56	16.88	19386	3247	0.58%
2026-08-03	16.39	16.72	0.33	2.01%	16.39	16.82	24860	4127	0.74%
2026-07-31	16.36	16.39	0.03	0.18%	16.30	16.45	10202	1670	0.30%
2026-07-30	16.35	16.36	0.11	0.68%	16.20	16.51	15047	2468	0.45%
2026-07-29	16.17	16.25	0.18	1.12%	16.02	16.34	15004	2436	0.45%
2026-07-28	15.90	16.07	0.06	0.37%	15.90	16.26	10759	1729	0.32%
2026-07-27	15.98	16.01	0.11	0.69%	15.81	16.15	10166	1626	0.30%
2026-07-24	16.22	15.90	-0.37	-2.27%	15.85	16.38	13739	2212	0.41%
2026-07-23	16.00	16.27	0.16	0.99%	15.92	16.38	19468	3153	0.58%
2026-07-22	16.09	16.11	0.02	0.12%	15.75	16.16	15586	2479	0.46%
2026-07-21	15.93	16.09	0.10	0.63%	15.91	16.19	21458	3443	0.64%
2026-07-20	16.00	15.99	0.11	0.69%	15.71	16.10	17301	2752	0.52%
2026-07-17	16.13	15.88	-0.28	-1.73%	15.70	16.41	25354	4071	0.76%
2026-07-16	15.99	16.16	0.07	0.44%	15.97	16.18	12388	1994	0.37%
2026-07-15	16.08	16.09	0.04	0.25%	15.90	16.19	20544	3295	0.61%
2026-07-14	16.19	16.05	-0.14	-0.86%	15.90	16.25	16883	2711	0.50%
2026-07-13	16.43	16.19	-0.35	-2.12%	16.15	16.53	15038	2452	0.45%
2026-07-10	16.60	16.54	-0.11	-0.66%	16.27	16.72	14281	2358	0.43%
2026-07-09	16.77	16.65	-0.13	-0.77%	16.43	16.78	18736	3101	0.56%
2026-07-08	17.17	16.78	-0.39	-2.27%	16.70	17.34	21124	3573	0.63%
2026-07-07	17.60	17.17	-0.46	-2.61%	17.10	17.79	37960	6594	1.13%
2026-07-06	16.50	17.63	1.13	6.85%	16.36	17.77	65033	11211	1.94%
2026-07-03	16.55	16.50	-0.06	-0.36%	16.34	16.87	29270	4842	0.87%
2026-07-02	17.43	17.55	0.13	0.75%	17.30	17.60	25911	4528	0.77%
2026-07-01	17.33	17.42	0.09	0.52%	17.18	17.51	19747	3437	0.59%
2026-06-30	17.00	17.33	0.29	1.70%	17.00	17.48	20932	3616	0.62%
2026-06-29	16.62	17.04	0.46	2.77%	16.31	17.17	21758	3646	0.65%
2026-06-26	16.80	16.58	-0.05	-0.30%	16.48	16.85	21500	3582	0.64%
2026-06-25	16.44	16.63	0.10	0.60%	16.20	16.68	18453	3032	0.55%
2026-06-24	16.99	16.53	-0.53	-3.11%	16.38	17.06	28879	4777	0.86%
2026-06-23	16.96	17.06	0.05	0.29%	16.94	17.29	22451	3834	0.67%
2026-06-22	17.20	17.01	-0.23	-1.33%	16.90	17.20	29562	5025	0.88%
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%