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
2026-08-20	11.70	12.53	0.49	4.07%	11.69	12.73	83035	10241	4.91%
2026-08-19	11.79	12.04	-1.06	-8.09%	11.79	12.27	109112	13062	6.46%
2026-08-18	15.36	13.10	-0.86	-6.16%	12.93	15.36	152209	21830	9.01%
2026-08-17	12.60	13.96	1.27	10.01%	12.31	13.96	55086	7463	3.26%
2026-08-14	12.53	12.69	0.20	1.60%	12.42	12.75	14395	1816	0.85%
2026-08-13	12.53	12.49	-0.03	-0.24%	12.42	12.73	18681	2352	1.11%
2026-08-12	12.54	12.52	0.04	0.32%	12.38	12.68	13376	1675	0.79%
2026-08-11	12.50	12.48	-0.12	-0.95%	12.35	12.62	14410	1797	0.85%
2026-08-10	12.28	12.60	0.44	3.62%	11.94	12.60	25156	3099	1.49%
2026-08-07	11.88	12.16	0.22	1.84%	11.68	12.23	21206	2541	1.25%
2026-08-06	11.73	11.94	0.21	1.79%	11.59	11.98	16199	1911	0.96%
2026-08-05	11.74	11.73	0.09	0.77%	11.55	11.78	13472	1571	0.80%
2026-08-04	11.67	11.64	0.04	0.34%	11.54	11.77	12691	1476	0.75%
2026-08-03	11.26	11.60	0.41	3.66%	11.14	11.66	16349	1866	0.97%
2026-07-31	10.95	11.19	0.19	1.73%	10.81	11.25	13635	1519	0.81%
2026-07-30	11.02	11.00	-0.02	-0.18%	10.84	11.32	17679	1963	1.05%
2026-07-29	10.88	11.02	0.12	1.10%	10.74	11.06	12176	1332	0.72%
2026-07-28	10.72	10.90	0.17	1.58%	10.71	10.99	13725	1485	0.81%
2026-07-27	10.60	10.73	0.16	1.51%	10.58	10.92	17632	1894	1.04%
2026-07-24	10.53	10.57	0.04	0.38%	10.29	10.75	20793	2179	1.23%
2026-07-23	10.14	10.53	0.38	3.74%	10.04	10.56	17369	1791	1.03%
2026-07-22	10.26	10.15	-0.13	-1.26%	10.03	10.48	17994	1837	1.06%
2026-07-21	10.49	10.28	-0.21	-2.00%	9.78	10.53	29552	2996	1.75%
2026-07-20	11.55	10.49	-0.69	-6.17%	10.25	11.55	30302	3267	1.79%
2026-07-17	11.72	11.18	-0.49	-4.20%	10.95	11.91	22379	2540	1.32%
2026-07-16	11.51	11.67	0.13	1.13%	11.35	11.80	13772	1599	0.81%
2026-07-15	11.39	11.54	0.11	0.96%	11.32	11.65	16183	1858	0.96%
2026-07-14	11.10	11.43	0.33	2.97%	10.95	11.45	17488	1965	1.03%
2026-07-13	11.47	11.10	-0.44	-3.81%	11.00	11.57	21618	2425	1.28%
2026-07-10	11.27	11.54	0.24	2.12%	11.01	11.77	19524	2244	1.16%
2026-07-09	11.53	11.30	-0.24	-2.08%	11.05	11.58	15432	1738	0.91%
2026-07-08	11.72	11.54	-0.26	-2.20%	11.36	11.87	15235	1759	0.90%
2026-07-07	12.20	11.80	-0.39	-3.20%	11.74	12.26	20141	2401	1.19%
2026-07-06	12.39	12.19	-0.16	-1.30%	12.13	12.63	18635	2287	1.10%
2026-07-03	12.36	12.35	0.19	1.56%	12.18	12.49	19794	2448	1.17%
2026-07-02	12.06	12.16	0.06	0.50%	12.03	12.64	21341	2625	1.26%
2026-07-01	11.84	12.10	0.25	2.11%	11.72	12.28	25440	3052	1.51%
2026-06-30	12.05	11.85	-0.33	-2.71%	11.75	12.31	22484	2690	1.33%
2026-06-29	12.00	12.18	-0.06	-0.49%	11.70	12.45	24390	2931	1.44%
2026-06-26	12.50	12.24	-0.17	-1.37%	12.02	12.56	24672	3026	1.46%
2026-06-25	13.48	12.41	-1.03	-7.66%	12.31	13.53	37167	4745	2.20%
2026-06-24	13.70	13.44	-0.29	-2.11%	13.31	13.91	28227	3806	1.67%
2026-06-23	13.15	13.73	0.61	4.65%	13.12	14.10	45424	6212	2.69%
2026-06-22	14.19	13.12	-1.07	-7.54%	12.95	14.32	41482	5525	2.45%
2026-06-18	14.23	14.19	-0.09	-0.63%	13.75	14.41	31954	4511	1.89%
2026-06-17	13.99	14.28	0.29	2.07%	13.71	14.30	33294	4673	1.97%
2026-06-16	13.90	13.99	0.07	0.50%	13.71	14.18	27573	3858	1.63%
2026-06-15	13.88	13.99	0.11	0.79%	13.67	14.13	26209	3661	1.55%
2026-06-12	13.63	13.88	0.34	2.51%	13.57	14.10	26425	3660	1.56%
2026-06-11	13.30	13.54	0.14	1.04%	13.23	13.60	19875	2667	1.18%
2026-06-10	13.36	13.40	0.03	0.22%	13.15	13.49	16583	2206	0.98%
2026-06-09	13.30	13.37	0.09	0.68%	13.13	13.54	19665	2629	1.16%
2026-06-08	13.39	13.28	-0.47	-3.42%	13.01	13.69	23420	3124	1.39%
2026-06-05	13.18	13.75	0.50	3.77%	13.06	13.97	30784	4176	1.82%
2026-06-04	13.49	13.25	-0.23	-1.71%	13.00	13.59	24028	3177	1.42%
2026-06-03	13.61	13.48	-0.13	-0.96%	13.31	13.69	24858	3342	1.47%
2026-06-02	14.05	13.61	-0.45	-3.20%	13.50	14.21	34787	4753	2.06%
2026-06-01	13.44	14.06	0.60	4.46%	13.29	14.22	46238	6455	2.74%
2026-05-29	14.65	13.46	-0.93	-6.46%	13.44	14.68	66871	9290	3.96%
2026-05-28	14.93	14.39	-0.27	-1.84%	14.02	16.00	82425	12239	4.88%
2026-05-27	15.64	14.66	-0.98	-6.27%	14.42	16.00	83480	12564	4.94%
2026-05-26	15.82	15.64	-0.08	-0.51%	15.46	16.71	99595	15932	5.89%
2026-05-25	17.59	15.72	-0.43	-2.66%	15.62	17.59	129580	21101	7.67%
2026-05-22	14.92	16.15	1.47	10.01%	14.61	16.15	47772	7409	2.83%
2026-05-21	15.13	14.68	-0.49	-3.23%	14.61	15.32	22185	3314	1.31%
2026-05-20	15.32	15.17	-0.15	-0.98%	15.05	15.32	13059	1977	0.77%
2026-05-19	15.42	15.32	-0.08	-0.52%	15.03	15.60	14503	2211	0.86%
2026-05-18	15.30	15.40	0.02	0.13%	15.06	15.48	14657	2235	0.87%
2026-05-15	15.44	15.38	-0.11	-0.71%	15.24	15.63	16759	2589	0.99%
2026-05-14	15.52	15.49	-0.04	-0.26%	15.35	15.68	14386	2231	0.85%
2026-05-13	15.53	15.53	0.00	0.00%	15.37	15.65	13586	2104	0.80%
2026-05-12	15.80	15.53	-0.30	-1.90%	15.45	15.91	15740	2466	0.93%