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
2026-06-26	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%
2026-05-11	52.70	53.73	1.03	1.95%	51.59	54.44	64292	34067	1.55%
2026-05-08	52.50	52.70	0.04	0.08%	52.09	54.76	57846	30964	1.40%
2026-05-07	51.06	52.66	1.61	3.15%	51.06	52.75	41029	21317	0.99%
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%