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
2025-04-03	13.74	13.70	-0.13	-0.94%	13.56	13.99	18419	2536	1.09%
2025-04-02	13.50	13.83	0.22	1.62%	13.45	13.98	20416	2812	1.21%
2025-04-01	13.19	13.61	0.43	3.26%	13.17	13.69	24694	3348	1.46%
2025-03-31	13.17	13.18	-0.12	-0.90%	12.83	13.38	20270	2639	1.20%
2025-03-28	13.67	13.30	-0.46	-3.34%	13.26	13.90	18871	2545	1.12%
2025-03-27	13.71	13.76	-0.02	-0.15%	13.41	13.90	23242	3185	1.38%
2025-03-26	13.36	13.78	0.42	3.14%	13.30	13.88	29605	4063	1.75%
2025-03-25	13.39	13.36	-0.05	-0.37%	13.07	13.48	20104	2669	1.19%
2025-03-24	13.77	13.41	-0.36	-2.61%	13.10	14.13	31911	4329	1.89%
2025-03-21	13.88	13.77	-0.23	-1.64%	13.67	14.00	20228	2790	1.20%
2025-03-20	13.98	14.00	-0.07	-0.50%	13.90	14.15	19960	2796	1.18%
2025-03-19	14.16	14.07	-0.10	-0.71%	14.02	14.57	39334	5588	2.33%
2025-03-18	13.91	14.17	0.26	1.87%	13.86	14.22	31415	4407	1.86%
2025-03-17	13.80	13.91	0.12	0.87%	13.76	14.07	27610	3839	1.63%
2025-03-14	13.61	13.79	0.15	1.10%	13.45	13.83	22323	3051	1.32%
2025-03-13	13.78	13.64	-0.22	-1.59%	13.51	13.86	19807	2700	1.17%
2025-03-12	13.97	13.86	-0.10	-0.72%	13.79	14.03	25694	3576	1.52%
2025-03-11	13.76	13.96	0.19	1.38%	13.63	13.98	33494	4612	1.98%
2025-03-10	14.16	13.77	-0.28	-1.99%	13.70	14.39	73971	10380	4.38%
2025-03-07	13.41	14.05	0.64	4.77%	13.28	14.18	69675	9555	4.12%
2025-03-06	13.39	13.41	0.01	0.07%	13.30	13.60	27734	3723	1.64%
2025-03-05	13.48	13.40	-0.09	-0.67%	13.24	13.49	19076	2544	1.13%
2025-03-04	13.20	13.49	0.28	2.12%	13.02	13.51	33364	4471	1.97%
2025-03-03	12.88	13.21	0.25	1.93%	12.88	13.40	24465	3232	1.45%
2025-02-28	13.34	12.96	-0.39	-2.92%	12.96	13.35	23698	3104	1.40%
2025-02-27	13.27	13.35	0.08	0.60%	13.10	13.45	27244	3620	1.61%
2025-02-26	13.21	13.27	0.01	0.08%	13.18	13.42	17864	2373	1.06%
2025-02-25	13.50	13.26	-0.25	-1.85%	13.22	13.50	23778	3168	1.41%
2025-02-24	13.37	13.51	0.13	0.97%	13.15	13.56	28421	3811	1.68%
2025-02-21	13.39	13.38	-0.01	-0.07%	13.20	13.59	27384	3662	1.62%
2025-02-20	13.18	13.39	0.32	2.45%	13.06	13.40	31141	4122	1.84%
2025-02-19	12.88	13.07	0.32	2.51%	12.68	13.36	30369	3979	1.80%
2025-02-18	13.02	12.75	-0.27	-2.07%	12.71	13.07	21933	2813	1.30%
2025-02-17	13.01	13.02	-0.06	-0.46%	12.80	13.10	28174	3647	1.67%
2025-02-14	13.16	13.08	0.06	0.46%	12.99	13.19	20314	2657	1.20%
2025-02-13	13.19	13.02	-0.20	-1.51%	13.01	13.33	23199	3052	1.37%
2025-02-12	13.11	13.22	0.11	0.84%	13.07	13.24	23878	3138	1.41%
2025-02-11	13.24	13.11	-0.06	-0.46%	12.87	13.26	19542	2555	1.16%
2025-02-10	13.06	13.17	0.21	1.62%	12.97	13.28	32290	4234	1.91%
2025-02-07	13.05	12.96	-0.07	-0.54%	12.81	13.09	48218	6266	2.85%
2025-02-06	12.70	13.03	0.32	2.52%	12.51	13.07	47220	6055	2.79%
2025-02-05	13.04	12.71	-0.32	-2.46%	12.61	13.17	39013	4966	2.31%
2025-01-27	12.84	13.03	0.18	1.40%	12.76	13.45	54573	7163	3.23%
2025-01-24	12.60	12.85	0.23	1.82%	12.32	13.05	76494	9679	4.53%
2025-01-23	12.50	12.62	0.39	3.19%	12.26	13.45	105519	13642	6.24%
2025-01-22	12.43	12.23	-0.10	-0.81%	12.13	12.45	21051	2591	1.25%
2025-01-21	12.49	12.33	0.01	0.08%	12.17	12.51	20123	2466	1.19%
2025-01-20	12.04	12.32	0.32	2.67%	11.90	12.43	26460	3248	1.57%
2025-01-17	12.00	12.00	-0.01	-0.08%	11.74	12.06	17159	2049	1.02%
2025-01-16	12.02	12.01	0.09	0.76%	11.87	12.24	17445	2100	1.03%
2025-01-15	11.94	11.92	0.02	0.17%	11.81	12.04	19438	2317	1.15%
2025-01-14	11.45	11.90	0.51	4.48%	11.45	11.91	25306	2968	1.50%
2025-01-13	11.19	11.39	0.06	0.53%	10.98	11.43	17655	1990	1.04%
2025-01-10	11.71	11.33	-0.30	-2.58%	11.32	11.72	25734	2959	1.52%
2025-01-09	11.45	11.63	0.08	0.69%	11.45	11.81	16687	1943	0.99%
2025-01-08	11.66	11.55	-0.10	-0.86%	11.22	11.70	26723	3068	1.58%
2025-01-07	11.20	11.65	0.48	4.30%	11.19	11.65	28557	3274	1.69%
2025-01-06	11.21	11.17	-0.16	-1.41%	10.75	11.43	32924	3664	1.95%
2025-01-03	12.00	11.33	-0.74	-6.13%	11.29	12.21	42020	4891	2.49%
2025-01-02	12.27	12.07	-0.20	-1.63%	11.93	12.57	33776	4145	2.00%
2024-12-31	12.53	12.27	-0.32	-2.54%	12.20	12.76	29440	3679	1.74%
2024-12-30	12.66	12.59	-0.02	-0.16%	12.25	12.67	28106	3519	1.66%
2024-12-27	12.59	12.61	0.19	1.53%	12.38	12.99	39523	5005	2.34%
2024-12-26	12.22	12.42	0.27	2.22%	12.22	12.62	37879	4719	2.24%
2024-12-25	12.79	12.15	-0.65	-5.08%	11.98	12.85	51202	6265	3.03%