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
2026-05-06	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%
2026-03-13	19.84	20.25	0.41	2.07%	19.84	20.59	39836	8059	1.19%
2026-03-12	20.10	19.84	-0.20	-1.00%	19.79	20.18	24725	4932	0.74%
2026-03-11	20.14	20.04	0.01	0.05%	19.83	20.16	18110	3622	0.54%
2026-03-10	19.82	20.03	0.20	1.01%	19.82	20.28	22255	4463	0.66%
2026-03-09	19.95	19.83	-0.52	-2.56%	19.30	19.95	44119	8654	1.31%
2026-03-06	20.11	20.35	0.17	0.84%	20.04	20.36	27025	5468	0.81%
2026-03-05	19.98	20.18	0.29	1.46%	19.95	20.36	23100	4648	0.69%
2026-03-04	20.01	19.89	-0.18	-0.90%	19.65	20.23	32855	6545	0.98%
2026-03-03	20.69	20.07	-0.68	-3.28%	20.05	20.89	41847	8529	1.25%
2026-03-02	20.75	20.75	-0.15	-0.72%	20.53	20.93	34350	7108	1.02%
2026-02-27	20.78	20.90	0.12	0.58%	20.55	21.10	39520	8208	1.18%
2026-02-26	20.57	20.78	0.21	1.02%	20.48	20.79	35967	7434	1.07%
2026-02-25	20.55	20.57	-0.09	-0.44%	20.40	20.77	36239	7448	1.08%
2026-02-24	20.70	20.66	0.14	0.68%	20.40	20.78	40809	8398	1.22%
2026-02-13	20.49	20.52	0.03	0.15%	20.34	21.08	51299	10626	1.53%
2026-02-12	20.92	20.49	-0.16	-0.77%	20.40	20.92	50973	10500	1.52%
2026-02-11	19.66	20.65	0.93	4.72%	19.66	21.22	164098	33906	4.89%
2026-02-10	19.78	19.72	-0.06	-0.30%	19.68	19.83	12801	2528	0.38%
2026-02-09	19.45	19.78	0.39	2.01%	19.40	19.95	30994	6107	0.92%
2026-02-06	19.35	19.39	-0.06	-0.31%	19.35	19.53	13485	2624	0.40%
2026-02-05	19.40	19.45	0.00	0.00%	19.32	19.56	14573	2835	0.43%
2026-02-04	19.20	19.45	0.24	1.25%	19.12	19.45	18120	3503	0.54%
2026-02-03	19.02	19.21	0.21	1.11%	19.02	19.23	17975	3436	0.54%
2026-02-02	19.48	19.00	-0.57	-2.91%	18.98	19.64	31505	6075	0.94%
2026-01-30	19.49	19.57	0.01	0.05%	19.42	19.75	25499	5004	0.76%
2026-01-29	19.18	19.56	0.40	2.09%	19.06	19.77	41938	8185	1.25%
2026-01-28	19.20	19.16	-0.20	-1.03%	19.11	19.36	18337	3525	0.55%
2026-01-27	19.34	19.36	0.06	0.31%	18.91	19.44	39005	7489	1.16%