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
2026-03-20	15.21	14.56	-0.65	-4.27%	14.54	15.35	25485	3775	1.51%
2026-03-19	15.78	15.21	-0.53	-3.37%	15.10	15.85	16824	2584	1.00%
2026-03-18	15.42	15.74	0.27	1.75%	15.26	15.78	17965	2790	1.06%
2026-03-17	15.69	15.47	-0.25	-1.59%	15.36	15.90	15653	2443	0.93%
2026-03-16	15.81	15.72	-0.14	-0.88%	15.56	16.02	18510	2918	1.10%
2026-03-13	15.57	15.86	0.14	0.89%	15.57	16.10	16030	2547	0.95%
2026-03-12	15.84	15.72	-0.17	-1.07%	15.50	16.05	18245	2884	1.08%
2026-03-11	15.97	15.89	-0.11	-0.69%	15.84	16.15	20554	3278	1.22%
2026-03-10	15.70	16.00	0.45	2.89%	15.66	16.06	20404	3255	1.21%
2026-03-09	15.52	15.55	-0.04	-0.26%	15.24	15.59	21857	3378	1.29%
2026-03-06	14.93	15.59	0.59	3.93%	14.92	15.66	24367	3755	1.44%
2026-03-05	15.01	15.00	0.15	1.01%	14.88	15.22	18293	2752	1.08%
2026-03-04	14.85	14.85	-0.15	-1.00%	14.59	15.06	26860	3991	1.59%
2026-03-03	15.51	15.00	-0.32	-2.09%	14.91	15.52	27772	4212	1.64%
2026-03-02	15.87	15.32	-0.66	-4.13%	15.14	15.97	32682	5050	1.93%
2026-02-27	16.20	15.98	-0.23	-1.42%	15.92	16.22	23938	3837	1.42%
2026-02-26	16.61	16.21	-0.32	-1.94%	16.06	16.61	29026	4712	1.72%
2026-02-25	16.68	16.53	-0.07	-0.42%	16.49	16.74	18281	3038	1.08%
2026-02-24	16.47	16.60	0.22	1.34%	16.36	16.63	24011	3957	1.42%
2026-02-13	16.19	16.38	0.10	0.61%	16.19	16.64	29840	4907	1.77%
2026-02-12	16.39	16.28	-0.13	-0.79%	16.23	16.69	26938	4433	1.59%
2026-02-11	16.30	16.41	0.03	0.18%	16.13	16.95	39544	6524	2.34%
2026-02-10	16.13	16.38	0.41	2.57%	15.95	16.39	37798	6142	2.24%
2026-02-09	16.34	15.97	-0.39	-2.38%	15.82	16.69	72162	11620	4.27%
2026-02-06	16.08	16.36	0.36	2.25%	15.80	16.55	49151	8023	2.91%
2026-02-05	15.73	16.00	0.28	1.78%	15.61	16.15	29471	4698	1.74%
2026-02-04	15.70	15.72	-0.07	-0.44%	15.59	15.84	27255	4277	1.61%
2026-02-03	15.46	15.79	0.47	3.07%	15.40	15.80	30527	4771	1.81%
2026-02-02	15.44	15.32	-0.07	-0.45%	15.08	15.70	30045	4665	1.78%
2026-01-30	15.12	15.39	0.15	0.98%	14.90	15.50	19556	2995	1.16%
2026-01-29	15.01	15.24	0.05	0.33%	15.01	15.48	28316	4327	1.68%
2026-01-28	15.45	15.19	-0.26	-1.68%	15.13	15.50	18417	2814	1.09%
2026-01-27	15.46	15.45	-0.05	-0.32%	15.00	15.50	23214	3547	1.37%
2026-01-26	15.66	15.50	-0.06	-0.39%	15.29	16.00	27403	4240	1.62%
2026-01-23	15.69	15.56	-0.12	-0.77%	15.55	15.83	31409	4916	1.86%
2026-01-22	15.35	15.68	0.25	1.62%	15.31	15.96	59230	9285	3.50%
2026-01-21	15.12	15.43	0.31	2.05%	14.99	16.00	41064	6325	2.43%
2026-01-20	15.13	15.12	0.04	0.27%	14.96	15.27	19777	2986	1.17%
2026-01-19	14.84	15.08	0.24	1.62%	14.66	15.10	17289	2591	1.02%
2026-01-16	14.74	14.84	0.14	0.95%	14.58	14.90	18839	2776	1.11%
2026-01-15	14.57	14.70	0.00	0.00%	14.52	14.82	12588	1853	0.74%
2026-01-14	14.66	14.70	-0.04	-0.27%	14.40	14.88	26495	3885	1.57%
2026-01-13	14.85	14.74	-0.05	-0.34%	14.65	14.98	21888	3242	1.30%
2026-01-12	14.75	14.79	0.09	0.61%	14.71	14.94	19706	2916	1.17%
2026-01-09	14.66	14.70	-0.02	-0.14%	14.54	14.80	15370	2255	0.91%
2026-01-08	14.34	14.72	0.28	1.94%	14.34	14.75	15882	2324	0.94%
2026-01-07	14.75	14.44	-0.31	-2.10%	14.33	14.85	24146	3512	1.43%
2026-01-06	14.81	14.75	-0.01	-0.07%	14.71	15.06	16590	2460	0.98%
2026-01-05	14.52	14.76	0.21	1.44%	14.49	15.08	28511	4231	1.69%
2025-12-31	14.41	14.55	0.20	1.39%	14.22	14.60	11660	1680	0.69%
2025-12-30	14.38	14.35	-0.10	-0.69%	14.26	14.57	12645	1823	0.75%
2025-12-29	14.58	14.45	0.03	0.21%	14.32	14.60	13588	1961	0.80%
2025-12-26	14.60	14.42	-0.14	-0.96%	14.42	14.73	13981	2037	0.83%
2025-12-25	14.48	14.56	0.03	0.21%	14.40	14.63	11222	1630	0.66%
2025-12-24	14.36	14.53	0.24	1.68%	14.23	14.54	12819	1849	0.76%
2025-12-23	14.28	14.29	0.01	0.07%	14.10	14.47	11111	1583	0.66%
2025-12-22	14.39	14.28	-0.09	-0.63%	14.21	14.50	13132	1879	0.78%
2025-12-19	14.29	14.37	0.29	2.06%	14.08	14.41	16740	2390	0.99%
2025-12-18	13.81	14.08	0.29	2.10%	13.75	14.18	19625	2757	1.16%
2025-12-17	13.70	13.79	0.09	0.66%	13.38	13.85	17671	2407	1.05%
2025-12-16	14.00	13.70	-0.30	-2.14%	13.65	14.02	17363	2394	1.03%
2025-12-15	13.89	14.00	0.13	0.94%	13.72	14.17	18248	2549	1.08%
2025-12-12	14.29	13.87	-0.36	-2.53%	13.87	14.44	24587	3475	1.45%