华大智造 (688114) - 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
2026-05-06	51.20	51.05	0.05	0.10%	50.93	52.68	41699	21537	1.01%
2026-04-30	52.46	51.00	-1.45	-2.76%	50.66	52.60	45293	23358	1.09%
2026-04-29	52.46	52.45	-0.33	-0.63%	52.11	53.73	34764	18299	0.84%
2026-04-28	52.75	52.78	-0.81	-1.51%	52.65	54.37	59825	31923	1.44%
2026-04-27	48.30	53.59	5.29	10.95%	47.79	54.46	95325	49269	2.30%
2026-04-24	47.96	48.30	-0.30	-0.62%	47.23	48.71	46193	22127	1.11%
2026-04-23	48.06	48.60	0.19	0.39%	47.18	48.82	44265	21231	1.07%
2026-04-22	47.67	48.41	0.74	1.55%	47.36	48.87	29901	14430	0.72%
2026-04-21	48.60	47.67	-0.89	-1.83%	47.23	48.86	33763	16155	0.81%
2026-04-20	48.70	48.56	-1.00	-2.02%	47.00	49.68	53901	26019	1.30%
2026-04-17	50.90	49.56	-1.74	-3.39%	49.56	51.19	41891	20970	1.01%
2026-04-16	51.07	51.30	0.22	0.43%	50.68	51.50	19363	9888	0.47%
2026-04-15	51.70	51.08	0.06	0.12%	50.91	52.68	27931	14395	0.67%
2026-04-14	51.00	51.02	0.54	1.07%	50.27	51.47	21722	11034	0.52%
2026-04-13	50.77	50.48	-0.57	-1.12%	50.31	51.02	20174	10215	0.49%
2026-04-10	49.82	51.05	1.39	2.80%	49.82	51.98	30550	15588	0.74%
2026-04-09	51.38	49.66	-2.07	-4.00%	49.65	51.49	25914	13031	0.63%
2026-04-08	48.84	51.73	3.88	8.11%	48.53	51.74	41955	21183	1.01%
2026-04-07	48.24	47.85	-0.39	-0.81%	47.47	48.77	19331	9286	0.47%
2026-04-03	49.71	48.24	-1.66	-3.33%	48.20	49.87	20830	10158	0.50%
2026-04-02	50.30	49.90	-0.61	-1.21%	49.54	50.64	27271	13624	0.66%
2026-04-01	50.11	50.51	1.33	2.70%	49.13	50.71	27330	13699	0.66%
2026-03-31	49.29	49.18	-0.47	-0.95%	49.18	50.56	22901	11419	0.55%
2026-03-30	48.98	49.65	-0.43	-0.86%	48.90	50.50	26108	12984	0.63%
2026-03-27	49.05	50.08	0.66	1.34%	48.50	50.45	27021	13491	0.65%
2026-03-26	50.16	49.42	-0.82	-1.63%	49.02	50.49	18490	9183	0.45%
2026-03-25	50.51	50.24	-0.37	-0.73%	50.02	51.38	23880	12054	0.58%
2026-03-24	49.04	50.61	1.61	3.29%	49.04	50.82	30557	15322	0.74%
2026-03-23	51.00	49.00	-2.57	-4.98%	48.99	51.57	40009	20005	0.97%
2026-03-20	52.55	51.57	-0.98	-1.86%	51.57	53.54	23948	12568	0.58%
2026-03-19	53.20	52.55	-0.95	-1.78%	52.24	53.20	24710	13021	0.60%
2026-03-18	54.09	53.50	-0.41	-0.76%	53.40	54.50	24787	13339	0.60%
2026-03-17	55.30	53.91	-1.05	-1.91%	53.90	55.49	23607	12935	0.57%
2026-03-16	54.76	54.96	1.17	2.18%	53.40	55.58	30550	16685	0.74%
2026-03-13	54.60	53.79	-1.07	-1.95%	53.40	54.86	26955	14564	0.65%
2026-03-12	55.60	54.86	-0.73	-1.31%	54.57	55.60	20574	11312	0.50%
2026-03-11	56.40	55.59	-0.52	-0.93%	55.55	56.40	20524	11456	0.50%
2026-03-10	55.80	56.11	0.81	1.46%	55.22	56.51	24622	13778	0.59%
2026-03-09	55.50	55.30	-1.06	-1.88%	54.16	55.78	36333	19966	0.88%
2026-03-06	55.11	56.36	0.75	1.35%	55.11	56.90	34308	19339	0.83%
2026-03-05	56.85	55.61	0.05	0.09%	54.84	56.88	34591	19234	0.83%
2026-03-04	57.46	55.56	-2.42	-4.17%	54.36	57.82	52647	29359	1.27%
2026-03-03	62.26	57.98	-4.21	-6.77%	57.57	62.70	56608	33772	1.37%
2026-03-02	62.80	62.19	-1.51	-2.37%	61.10	63.52	37708	23449	0.91%
2026-02-27	64.51	63.70	-0.60	-0.93%	63.53	64.58	23251	14838	0.56%
2026-02-26	64.95	64.30	-1.19	-1.82%	63.88	65.50	36659	23572	0.88%
2026-02-25	65.36	65.49	0.07	0.11%	64.86	65.98	26363	17246	0.64%
2026-02-24	66.60	65.42	0.11	0.17%	65.10	67.13	34072	22487	0.82%
2026-02-13	65.98	65.31	-0.85	-1.28%	65.26	66.87	27171	17924	0.66%
2026-02-12	67.04	66.16	-0.91	-1.36%	66.11	67.44	24595	16416	0.59%
2026-02-11	67.83	67.07	-0.58	-0.86%	67.01	68.10	16186	10905	0.39%
2026-02-10	68.68	67.65	-1.06	-1.54%	67.63	68.68	26174	17805	0.63%
2026-02-09	68.01	68.71	1.21	1.79%	67.21	69.16	35902	24489	0.87%
2026-02-06	66.48	67.50	0.80	1.20%	65.29	68.18	42039	28309	1.01%
2026-02-05	66.56	66.70	-0.51	-0.76%	65.80	68.03	31173	20777	0.75%
2026-02-04	66.09	67.21	0.86	1.30%	64.86	67.24	37952	24944	0.92%
2026-02-03	66.70	66.35	0.82	1.25%	65.52	67.85	37972	25220	0.92%
2026-02-02	66.50	65.53	0.40	0.61%	65.51	69.85	64886	43710	1.57%
2026-01-30	67.39	65.13	-2.27	-3.37%	64.62	67.55	52845	34693	1.28%
2026-01-29	65.63	67.40	1.40	2.12%	65.22	70.27	64356	43915	1.55%
2026-01-28	66.70	66.00	-1.13	-1.68%	65.46	67.79	39114	25854	0.94%
2026-01-27	67.63	67.13	-0.95	-1.40%	65.50	68.38	42946	28532	1.04%