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
2026-08-20	64.00	69.11	11.52	20.00%	64.00	69.11	69097	46760	1.66%
2026-08-19	62.44	57.59	-5.11	-8.15%	57.52	63.33	108158	64321	2.60%
2026-08-18	64.10	62.70	-1.89	-2.93%	62.11	64.60	91635	57722	2.20%
2026-08-17	67.01	64.59	-2.41	-3.60%	64.08	67.47	100539	65264	2.42%
2026-08-14	69.77	67.00	-3.29	-4.68%	65.80	69.77	127523	85771	3.07%
2026-08-13	63.92	70.29	6.37	9.97%	62.06	73.30	217519	148918	5.23%
2026-08-12	63.84	63.92	-1.08	-1.66%	63.47	67.50	128690	83760	3.10%
2026-08-11	60.04	65.00	3.36	5.45%	59.80	68.00	205651	131667	4.95%
2026-08-10	55.46	61.64	7.81	14.51%	55.35	64.58	205461	123347	4.94%
2026-08-07	49.53	53.83	3.92	7.85%	48.68	54.17	80323	41104	1.93%
2026-08-06	51.34	49.91	-1.94	-3.74%	49.83	51.77	44667	22641	1.07%
2026-08-05	50.19	51.85	1.66	3.31%	50.00	53.68	60699	31520	1.46%
2026-08-04	50.20	50.19	0.42	0.84%	49.99	50.93	37927	19106	0.91%
2026-08-03	49.80	49.77	-0.05	-0.10%	49.08	50.85	33388	16666	0.80%
2026-07-31	47.60	49.82	2.43	5.13%	47.60	51.17	63349	31605	1.52%
2026-07-30	48.34	47.39	-1.31	-2.69%	46.91	49.13	34814	16684	0.84%
2026-07-29	47.65	48.70	1.05	2.20%	46.80	48.92	40514	19501	0.97%
2026-07-28	49.00	47.65	-1.79	-3.62%	47.29	49.43	36738	17710	0.88%
2026-07-27	47.40	49.44	2.33	4.95%	47.00	49.58	40543	19611	0.98%
2026-07-24	48.00	47.11	-1.15	-2.38%	47.11	48.80	30447	14553	0.73%
2026-07-23	49.00	48.26	-0.87	-1.77%	48.15	49.18	28603	13878	0.69%
2026-07-22	49.01	49.13	-0.37	-0.75%	48.65	50.38	41349	20444	0.99%
2026-07-21	48.29	49.50	0.38	0.77%	47.89	49.78	46748	22878	1.12%
2026-07-20	47.81	49.12	1.05	2.18%	47.65	49.44	49818	24166	1.20%
2026-07-17	52.32	48.07	-4.61	-8.75%	48.05	52.68	69169	34388	1.66%
2026-07-16	52.01	52.68	-0.32	-0.60%	51.60	54.70	61857	32815	1.49%
2026-07-15	52.19	53.00	0.96	1.84%	51.07	53.93	71336	37663	1.72%
2026-07-14	52.40	52.04	-0.56	-1.06%	51.25	53.38	54952	28743	1.32%
2026-07-13	55.78	52.60	-3.90	-6.90%	52.45	57.14	69166	37288	1.66%
2026-07-10	55.74	56.50	0.62	1.11%	55.41	58.88	82860	47504	1.99%
2026-07-09	53.56	55.88	1.50	2.76%	53.30	56.38	61534	33923	1.48%
2026-07-08	54.00	54.38	0.29	0.54%	53.22	54.76	53907	29114	1.30%
2026-07-07	56.00	54.09	-2.39	-4.23%	54.07	56.77	71741	39684	1.73%
2026-07-06	57.79	56.48	-2.51	-4.25%	55.84	59.79	120905	69263	2.91%
2026-07-03	51.33	58.99	7.08	13.64%	50.92	61.39	151626	84677	3.65%
2026-07-02	53.14	51.91	-0.26	-0.50%	51.75	56.86	80566	43259	1.94%
2026-07-01	50.52	52.17	1.09	2.13%	49.57	52.80	61694	31738	1.48%
2026-06-30	50.80	51.08	0.15	0.29%	50.18	51.81	52672	26762	1.27%
2026-06-29	47.55	50.93	2.66	5.51%	47.00	50.99	63444	31479	1.53%
2026-06-26	50.50	48.27	-2.20	-4.36%	48.01	50.86	50705	24905	1.22%
2026-06-25	49.21	50.47	0.91	1.84%	48.61	51.15	46923	23334	1.13%
2026-06-24	50.50	49.56	-0.76	-1.51%	49.54	51.20	41420	20798	1.00%
2026-06-23	50.70	50.32	-0.37	-0.73%	50.23	52.43	51018	26080	1.23%
2026-06-22	50.70	50.69	0.79	1.58%	48.14	50.77	50980	25154	1.23%
2026-06-18	49.04	49.90	0.86	1.75%	48.60	50.70	50100	24977	1.21%
2026-06-17	48.86	49.04	0.08	0.16%	48.27	49.84	41382	20240	1.00%
2026-06-16	49.65	48.96	-0.47	-0.95%	48.07	49.65	48150	23496	1.16%
2026-06-15	50.66	49.43	-2.47	-4.76%	49.22	52.52	70106	35342	1.69%
2026-06-12	47.45	51.90	6.01	13.10%	47.36	52.44	132995	66910	3.20%
2026-06-11	45.84	45.89	-0.37	-0.80%	45.00	47.33	49313	22555	1.19%
2026-06-10	46.10	46.26	-0.97	-2.05%	44.88	46.88	44119	20261	1.06%
2026-06-09	47.39	47.23	0.04	0.08%	45.33	47.73	49133	22780	1.18%
2026-06-08	49.80	47.19	-2.41	-4.86%	46.77	51.49	68366	32852	1.64%
2026-06-05	49.70	49.60	1.74	3.64%	49.40	54.18	83688	43321	2.01%
2026-06-04	47.79	47.86	-0.31	-0.64%	47.59	50.40	46945	22714	1.13%
2026-06-03	48.99	48.17	-0.83	-1.69%	47.80	49.39	38231	18535	0.92%
2026-06-02	48.54	49.00	0.17	0.35%	46.70	50.17	50667	24607	1.22%
2026-06-01	49.13	48.83	-1.67	-3.31%	47.00	49.76	64386	31275	1.55%
2026-05-29	52.00	50.50	-1.51	-2.90%	50.18	53.46	47737	24586	1.15%
2026-05-28	51.95	52.01	-0.48	-0.91%	50.10	52.70	42673	21999	1.03%
2026-05-27	53.46	52.49	-0.94	-1.76%	51.71	54.31	43170	22814	1.04%
2026-05-26	53.99	53.43	-1.11	-2.04%	52.48	54.74	44405	23708	1.07%
2026-05-25	52.50	54.54	1.41	2.65%	52.50	55.93	51387	28057	1.24%
2026-05-22	52.50	53.13	-0.48	-0.90%	51.50	53.51	52303	27443	1.26%
2026-05-21	54.67	53.61	-1.33	-2.42%	53.40	56.31	65415	35847	1.57%
2026-05-20	52.97	54.94	1.57	2.94%	52.40	55.52	55167	29689	1.33%
2026-05-19	52.40	53.37	0.88	1.68%	51.90	54.27	41992	22212	1.01%
2026-05-18	51.66	52.49	0.07	0.13%	51.20	53.28	41049	21445	0.99%
2026-05-15	50.50	52.42	1.84	3.64%	50.38	53.88	69679	36583	1.68%
2026-05-14	51.69	50.58	-1.07	-2.07%	50.23	52.50	47704	24421	1.15%
2026-05-13	51.40	51.65	-0.14	-0.27%	51.06	52.00	34735	17896	0.84%
2026-05-12	53.49	51.79	-1.94	-3.61%	51.70	53.49	43261	22528	1.04%