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
2026-06-26	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%
2026-05-11	15.89	15.83	-0.05	-0.31%	15.62	16.09	18104	2855	1.07%
2026-05-08	15.87	15.88	0.09	0.57%	15.74	15.96	17846	2829	1.06%
2026-05-07	15.71	15.79	0.08	0.51%	15.71	15.94	17370	2750	1.03%
2026-05-06	16.00	15.71	-0.14	-0.88%	15.51	16.09	21079	3320	1.25%
2026-04-30	15.65	15.85	0.20	1.28%	15.48	15.92	19898	3143	1.18%
2026-04-29	15.24	15.65	0.21	1.36%	15.12	15.73	28645	4452	1.69%
2026-04-28	15.49	15.44	0.11	0.72%	15.24	15.57	25183	3882	1.49%
2026-04-27	15.86	15.33	0.25	1.66%	14.77	15.86	25296	3813	1.50%
2026-04-24	14.78	15.08	0.16	1.07%	14.71	15.14	13532	2022	0.80%
2026-04-23	14.95	14.92	-0.02	-0.13%	14.81	15.14	16132	2412	0.95%
2026-04-22	14.99	14.94	-0.08	-0.53%	14.79	15.04	13022	1941	0.77%
2026-04-21	15.00	15.02	0.12	0.81%	14.90	15.35	19141	2882	1.13%
2026-04-20	14.78	14.90	0.12	0.81%	14.59	14.91	12847	1900	0.76%
2026-04-17	14.90	14.78	-0.09	-0.61%	14.59	14.90	9631	1417	0.57%
2026-04-16	14.55	14.87	0.33	2.27%	14.41	14.98	13705	2019	0.81%
2026-04-15	14.65	14.54	-0.12	-0.82%	14.44	14.85	12010	1750	0.71%
2026-04-14	14.71	14.66	0.03	0.21%	14.41	14.82	17328	2525	1.03%
2026-04-13	14.75	14.63	-0.12	-0.81%	14.44	14.85	11316	1651	0.67%
2026-04-10	14.57	14.75	0.22	1.51%	14.57	14.95	14299	2118	0.85%
2026-04-09	15.12	14.53	-0.37	-2.48%	14.50	15.12	15944	2345	0.94%
2026-04-08	14.95	14.90	0.44	3.04%	14.54	15.00	16138	2401	0.95%
2026-04-07	13.67	14.46	0.42	2.99%	13.67	14.56	16963	2432	1.00%
2026-04-03	14.62	14.04	-0.56	-3.84%	14.01	14.68	16556	2348	0.98%
2026-04-02	14.67	14.60	-0.22	-1.48%	14.30	14.95	16526	2414	0.98%
2026-04-01	14.82	14.82	0.17	1.16%	14.67	15.02	15316	2274	0.91%
2026-03-31	14.95	14.65	-0.26	-1.74%	14.44	15.15	14393	2135	0.85%
2026-03-30	14.61	14.91	0.22	1.50%	14.45	14.96	20807	3070	1.23%
2026-03-27	14.20	14.69	0.30	2.08%	14.20	14.69	16854	2450	1.00%
2026-03-26	14.64	14.39	-0.27	-1.84%	14.27	14.85	12266	1778	0.73%
2026-03-25	14.31	14.66	0.35	2.45%	14.27	14.87	22860	3334	1.35%
2026-03-24	13.92	14.31	0.67	4.91%	13.62	14.38	27998	3923	1.66%
2026-03-23	14.39	13.64	-0.92	-6.32%	13.40	14.39	30646	4250	1.81%