华旺科技 (605377) - 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	12.48	12.43	-0.06	-0.48%	12.31	12.54	19171	2376	0.41%
2025-04-02	12.51	12.49	0.01	0.08%	12.44	12.61	12889	1613	0.28%
2025-04-01	12.41	12.48	0.04	0.32%	12.41	12.59	17580	2195	0.38%
2025-03-31	12.64	12.44	-0.29	-2.28%	12.41	12.73	15059	1886	0.32%
2025-03-28	12.81	12.73	-0.04	-0.31%	12.61	12.93	17741	2257	0.38%
2025-03-27	12.86	12.77	-0.03	-0.23%	12.68	12.87	17493	2238	0.38%
2025-03-26	12.80	12.80	-0.03	-0.23%	12.74	12.94	22759	2919	0.49%
2025-03-25	12.80	12.83	0.05	0.39%	12.65	12.89	18577	2371	0.40%
2025-03-24	12.94	12.78	-0.21	-1.62%	12.62	13.06	24949	3197	0.54%
2025-03-21	12.91	12.99	0.04	0.31%	12.83	13.32	63768	8391	1.37%
2025-03-20	12.63	12.95	0.24	1.89%	12.63	12.96	42976	5540	0.93%
2025-03-19	12.68	12.71	-0.02	-0.16%	12.62	12.77	17019	2158	0.37%
2025-03-18	12.74	12.73	-0.02	-0.16%	12.57	12.79	18326	2325	0.40%
2025-03-17	12.84	12.75	-0.08	-0.62%	12.73	12.89	26621	3402	0.57%
2025-03-14	12.64	12.83	0.19	1.50%	12.58	12.86	25157	3204	0.54%
2025-03-13	12.80	12.64	-0.08	-0.63%	12.51	12.80	18496	2329	0.40%
2025-03-12	12.63	12.72	0.07	0.55%	12.56	12.85	36655	4675	0.79%
2025-03-11	12.40	12.65	0.17	1.36%	12.34	12.65	34789	4361	0.75%
2025-03-10	12.22	12.48	0.24	1.96%	12.19	12.55	43679	5423	0.94%
2025-03-07	12.14	12.24	0.07	0.58%	12.07	12.27	35012	4257	0.75%
2025-03-06	12.20	12.17	0.00	0.00%	12.11	12.23	36129	4389	0.78%
2025-03-05	12.30	12.17	-0.14	-1.14%	12.11	12.30	14891	1812	0.32%
2025-03-04	12.28	12.31	0.01	0.08%	12.21	12.41	17189	2114	0.37%
2025-03-03	12.21	12.30	0.10	0.82%	12.21	12.35	19335	2375	0.42%
2025-02-28	12.44	12.20	-0.22	-1.77%	12.19	12.44	23921	2936	0.51%
2025-02-27	12.17	12.42	0.26	2.14%	12.15	12.49	43281	5333	0.93%
2025-02-26	12.09	12.16	0.09	0.75%	12.08	12.19	18451	2241	0.40%
2025-02-25	12.07	12.07	-0.08	-0.66%	12.03	12.18	16547	2001	0.36%
2025-02-24	12.09	12.15	-0.02	-0.16%	12.09	12.30	39394	4797	0.85%
2025-02-21	12.56	12.17	-0.50	-3.95%	11.90	12.65	87451	10675	1.88%
2025-02-20	12.85	12.67	-0.14	-1.09%	12.65	12.85	20093	2553	0.43%
2025-02-19	12.64	12.81	0.17	1.34%	12.62	12.84	24826	3170	0.53%
2025-02-18	12.80	12.64	-0.26	-2.02%	12.60	12.98	33883	4339	0.73%
2025-02-17	12.62	12.90	0.29	2.30%	12.52	12.94	47859	6106	1.03%
2025-02-14	12.62	12.61	-0.03	-0.24%	12.48	12.67	37048	4650	0.80%
2025-02-13	12.68	12.64	-0.04	-0.32%	12.62	12.74	22167	2808	0.48%
2025-02-12	12.74	12.68	-0.06	-0.47%	12.56	12.76	41740	5273	0.90%
2025-02-11	12.67	12.74	0.16	1.27%	12.62	12.79	44938	5716	0.97%
2025-02-10	12.30	12.58	0.30	2.44%	12.24	12.60	52560	6555	1.13%
2025-02-07	12.26	12.28	0.04	0.33%	12.19	12.39	39604	4874	0.85%
2025-02-06	12.28	12.24	-0.06	-0.49%	12.16	12.31	39981	4887	0.86%
2025-02-05	12.53	12.30	-0.28	-2.23%	12.14	12.59	41596	5105	0.90%
2025-01-27	12.34	12.58	0.23	1.86%	12.32	12.62	35161	4404	0.76%
2025-01-24	12.47	12.35	-0.12	-0.96%	12.30	12.56	24539	3044	0.53%
2025-01-23	12.68	12.47	-0.09	-0.72%	12.45	12.73	21972	2761	0.47%
2025-01-22	12.89	12.56	-0.29	-2.26%	12.52	12.89	26374	3340	0.57%
2025-01-21	12.77	12.85	0.13	1.02%	12.54	12.92	38777	4951	0.83%
2025-01-20	12.72	12.72	0.01	0.08%	12.65	12.85	21645	2758	0.47%
2025-01-17	12.69	12.71	0.02	0.16%	12.50	12.74	15555	1968	0.33%
2025-01-16	12.83	12.69	-0.06	-0.47%	12.57	12.86	18773	2388	0.40%
2025-01-15	12.69	12.75	0.07	0.55%	12.51	12.84	18144	2304	0.39%
2025-01-14	12.48	12.68	0.27	2.18%	12.41	12.73	22834	2876	0.49%
2025-01-13	12.30	12.41	-0.03	-0.24%	12.24	12.54	12070	1497	0.26%
2025-01-10	12.50	12.44	-0.12	-0.96%	12.43	12.70	16009	2009	0.34%
2025-01-09	12.59	12.56	-0.20	-1.57%	12.42	12.74	23241	2921	0.50%
2025-01-08	12.66	12.76	0.03	0.24%	12.40	12.85	25038	3161	0.54%
2025-01-07	12.79	12.73	-0.07	-0.55%	12.55	12.88	19361	2460	0.42%
2025-01-06	12.89	12.80	-0.19	-1.46%	12.60	13.15	39633	5082	0.85%
2025-01-03	13.35	12.99	-0.41	-3.06%	12.90	13.50	42334	5571	0.91%
2025-01-02	13.35	13.40	0.05	0.37%	13.23	13.64	54085	7248	1.16%
2024-12-31	13.28	13.35	0.08	0.60%	13.21	13.55	37777	5064	0.81%
2024-12-30	13.80	13.27	-0.53	-3.84%	13.17	13.86	52519	7061	1.13%
2024-12-27	13.42	13.80	0.38	2.83%	13.38	13.92	40745	5603	0.88%
2024-12-26	13.34	13.42	-0.05	-0.37%	13.34	13.59	15607	2101	0.34%
2024-12-25	13.56	13.47	-0.10	-0.74%	13.33	13.68	23917	3213	0.51%