华生科技 (605180) - 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
2025-08-01	14.61	14.76	0.15	1.03%	14.59	14.90	25517	3767	1.51%
2025-07-31	14.89	14.61	-0.21	-1.42%	14.60	14.91	22910	3371	1.36%
2025-07-30	14.84	14.82	-0.01	-0.07%	14.59	15.00	26109	3852	1.54%
2025-07-29	14.86	14.83	-0.02	-0.13%	14.63	15.00	24858	3662	1.47%
2025-07-28	14.71	14.85	0.20	1.37%	14.63	15.15	37145	5523	2.20%
2025-07-25	14.49	14.65	0.16	1.10%	14.39	14.69	28390	4139	1.68%
2025-07-24	14.30	14.49	0.15	1.05%	14.30	14.51	24328	3518	1.44%
2025-07-23	14.38	14.34	-0.05	-0.35%	14.28	14.52	21092	3035	1.25%
2025-07-22	14.61	14.39	-0.23	-1.57%	14.36	14.62	23720	3431	1.40%
2025-07-21	14.60	14.62	0.00	0.00%	14.52	14.72	30375	4431	1.80%
2025-07-18	14.86	14.62	-0.24	-1.62%	14.48	14.90	31958	4670	1.89%
2025-07-17	14.49	14.86	0.37	2.55%	14.40	14.88	54775	8081	3.24%
2025-07-16	14.45	14.49	0.08	0.56%	14.30	14.56	28138	4063	1.66%
2025-07-15	14.23	14.41	0.10	0.70%	14.07	14.70	40444	5801	2.39%
2025-07-14	14.10	14.31	0.22	1.56%	14.07	14.31	30749	4369	1.82%
2025-07-11	14.16	14.09	-0.08	-0.56%	13.90	14.22	24969	3503	1.48%
2025-07-10	14.24	14.17	-0.07	-0.49%	13.90	14.36	29068	4095	1.72%
2025-07-09	14.35	14.24	-0.16	-1.11%	14.16	14.51	43217	6185	2.56%
2025-07-08	13.76	14.40	0.43	3.08%	13.76	14.63	72807	10429	4.31%
2025-07-07	13.73	13.97	0.24	1.75%	13.70	14.06	41332	5766	2.45%
2025-07-04	14.00	13.73	-0.29	-2.07%	13.71	14.19	51978	7199	3.08%
2025-07-03	13.92	14.02	0.00	0.00%	13.88	14.13	68351	9565	4.04%
2025-07-02	14.11	14.02	-0.53	-3.64%	13.84	14.18	128096	17917	7.58%
2025-07-01	16.28	14.55	-0.25	-1.69%	14.48	16.28	198001	30681	11.72%
2025-06-30	13.56	14.80	1.35	10.04%	13.40	14.80	45640	6650	2.70%
2025-06-27	13.49	13.45	0.11	0.82%	13.26	13.49	14722	1968	0.87%
2025-06-26	13.53	13.34	-0.11	-0.82%	13.29	13.58	12533	1675	0.74%
2025-06-25	13.50	13.45	0.04	0.30%	13.27	13.55	17047	2287	1.01%
2025-06-24	13.11	13.41	0.34	2.60%	13.07	13.70	22914	3078	1.36%
2025-06-23	12.85	13.07	0.22	1.71%	12.71	13.12	16406	2130	0.97%
2025-06-20	12.88	12.85	0.00	0.00%	12.73	12.95	14905	1913	0.88%
2025-06-19	13.32	12.85	-0.41	-3.09%	12.79	13.37	21913	2849	1.30%
2025-06-18	13.62	13.26	-0.30	-2.21%	13.24	13.62	13970	1860	0.83%
2025-06-17	13.71	13.56	-0.09	-0.66%	13.43	13.82	15004	2034	0.89%
2025-06-16	13.69	13.65	-0.05	-0.36%	13.62	14.02	17656	2429	1.04%
2025-06-13	14.08	13.70	-0.38	-2.70%	13.68	14.15	21293	2941	1.26%
2025-06-12	14.25	14.08	-0.07	-0.49%	13.91	14.28	18527	2611	1.10%
2025-06-11	14.11	14.15	-0.03	-0.21%	14.00	14.26	17825	2516	1.05%
2025-06-10	14.29	14.18	-0.12	-0.84%	13.82	14.43	23134	3266	1.37%
2025-06-09	14.00	14.30	0.23	1.63%	13.89	14.37	20348	2894	1.20%
2025-06-06	14.15	14.20	-0.04	-0.28%	14.10	14.35	15556	2206	0.92%
2025-06-05	14.30	14.24	-0.09	-0.63%	14.10	14.40	20392	2898	1.21%
2025-06-04	13.93	14.33	0.27	1.92%	13.93	14.48	28187	4011	1.67%
2025-06-03	13.84	14.06	0.19	1.37%	13.60	14.16	20132	2825	1.19%
2025-05-30	14.23	13.87	-0.35	-2.46%	13.80	14.23	24305	3383	1.44%
2025-05-29	13.80	14.22	0.37	2.67%	13.71	14.40	50016	7094	2.96%
2025-05-28	13.72	13.85	0.24	1.76%	13.52	13.90	24739	3393	1.46%
2025-05-27	13.48	13.61	0.08	0.59%	13.35	13.65	12334	1669	0.73%
2025-05-26	13.32	13.53	0.10	0.74%	13.30	13.62	13512	1818	0.80%
2025-05-23	13.60	13.43	-0.09	-0.67%	13.32	13.71	18682	2528	1.11%
2025-05-22	13.73	13.52	-0.20	-1.46%	13.42	13.90	15377	2094	0.91%
2025-05-21	14.00	13.72	-0.33	-2.35%	13.59	14.05	18847	2588	1.12%
2025-05-20	13.85	14.05	0.20	1.44%	13.65	14.07	19219	2669	1.14%
2025-05-19	13.88	13.85	0.00	0.00%	13.75	14.00	23905	3316	1.41%
2025-05-16	13.71	13.85	-0.09	-0.65%	13.60	13.99	34506	4765	2.04%
2025-05-15	13.66	13.94	0.39	2.88%	13.41	14.46	61712	8619	3.65%
2025-05-14	13.66	13.55	-0.15	-1.09%	13.36	13.78	31301	4234	1.85%
2025-05-13	13.89	13.70	-0.03	-0.22%	13.64	14.24	41194	5701	2.44%
2025-05-12	14.57	13.73	-0.21	-1.51%	13.55	14.57	65550	9076	3.88%
2025-05-09	14.02	13.94	0.14	1.01%	13.85	14.80	89326	12687	5.29%
2025-05-08	13.39	13.80	0.29	2.15%	13.39	13.99	32592	4496	1.93%
2025-05-07	13.67	13.51	-0.15	-1.10%	13.31	13.80	30639	4155	1.81%
2025-05-06	13.04	13.66	0.66	5.08%	13.04	13.88	39214	5289	2.32%
2025-04-30	12.86	13.00	0.07	0.54%	12.86	13.39	21396	2786	1.27%
2025-04-29	12.59	12.93	0.29	2.29%	12.51	13.75	27916	3658	1.65%
2025-04-28	12.74	12.64	-0.06	-0.47%	12.32	12.82	17028	2135	1.01%
2025-04-25	12.52	12.70	-0.36	-2.76%	12.50	12.98	22042	2804	1.30%
2025-04-24	13.17	13.06	-0.15	-1.14%	12.87	13.35	15584	2039	0.92%