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
2026-05-14	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%
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%