华曙高科 (688433) - 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	88.00	103.25	17.21	20.00%	87.50	103.25	109614	107103	2.64%
2026-08-19	99.01	86.04	-12.04	-12.28%	85.04	99.01	95710	86665	2.30%
2026-08-18	96.87	98.08	1.93	2.01%	94.51	99.98	61345	59709	1.48%
2026-08-17	95.88	96.15	1.35	1.42%	93.20	100.45	64661	61909	1.56%
2026-08-14	92.26	94.80	2.54	2.75%	89.71	95.08	41795	38709	1.01%
2026-08-13	97.56	92.26	-3.60	-3.76%	92.11	98.99	58679	55855	1.41%
2026-08-12	91.60	95.86	4.38	4.79%	89.59	96.44	49796	46377	1.20%
2026-08-11	91.20	91.48	-1.67	-1.79%	89.99	93.79	42632	39242	1.03%
2026-08-10	93.90	93.15	0.05	0.05%	91.10	93.90	43806	40395	1.05%
2026-08-07	87.71	93.10	5.82	6.67%	86.00	93.82	73615	67063	1.77%
2026-08-06	79.96	87.28	7.98	10.06%	78.68	89.48	77877	66497	1.87%
2026-08-05	72.53	79.30	6.30	8.63%	72.01	79.83	51428	39981	1.24%
2026-08-04	68.89	73.00	4.07	5.90%	68.68	73.80	40009	28667	0.96%
2026-08-03	69.88	68.93	-0.97	-1.39%	67.61	71.07	30458	21036	0.73%
2026-07-31	73.00	69.90	0.40	0.58%	69.17	76.88	44339	32674	1.07%
2026-07-30	75.50	69.50	-6.23	-8.23%	67.85	76.99	50925	36050	1.23%
2026-07-29	74.10	75.73	2.23	3.03%	70.80	75.90	36794	27012	0.89%
2026-07-28	77.61	73.50	-4.49	-5.76%	72.50	78.02	36885	27587	0.89%
2026-07-27	75.47	77.99	2.96	3.95%	74.21	78.78	47770	36946	1.15%
2026-07-24	78.00	75.03	-3.21	-4.10%	74.66	79.99	29861	22803	0.72%
2026-07-23	79.00	78.24	-0.74	-0.94%	78.07	82.83	34631	27638	0.83%
2026-07-22	81.20	78.98	-2.23	-2.75%	78.39	82.52	38108	30550	0.92%
2026-07-21	77.60	81.21	5.60	7.41%	70.00	83.00	64100	49714	1.54%
2026-07-20	86.43	75.61	-8.40	-10.00%	73.52	86.44	62778	50019	1.51%
2026-07-17	91.30	84.01	-5.46	-6.10%	82.59	92.90	66901	59183	1.61%
2026-07-16	93.75	89.47	-7.18	-7.43%	89.00	95.00	63247	57931	1.52%
2026-07-15	81.18	96.65	12.61	15.00%	81.18	100.85	106088	101532	2.55%
2026-07-14	88.79	84.04	-3.01	-3.46%	81.81	88.99	49842	42124	1.20%
2026-07-13	84.00	87.05	2.48	2.93%	82.20	88.50	80584	69826	1.94%
2026-07-10	83.97	84.57	-0.12	-0.14%	83.02	91.00	80520	69974	1.94%
2026-07-09	74.50	84.69	6.29	8.02%	74.50	85.88	55721	44773	1.34%
2026-07-08	82.00	78.40	-3.10	-3.80%	78.00	82.18	36165	28780	0.87%
2026-07-07	84.24	81.50	-2.67	-3.17%	80.80	84.88	37491	31050	0.90%
2026-07-06	84.90	84.17	-0.73	-0.86%	82.00	86.95	45567	38385	1.10%
2026-07-03	86.01	84.90	0.84	1.00%	84.00	88.16	53606	45887	1.29%
2026-07-02	84.90	84.06	-1.81	-2.11%	82.81	91.87	66534	57598	1.60%
2026-07-01	84.75	85.87	0.27	0.32%	83.21	86.50	59803	51066	1.44%
2026-06-30	82.35	85.60	1.66	1.98%	81.83	86.44	67241	56582	1.62%
2026-06-29	83.97	83.94	-6.57	-7.26%	80.54	87.98	107229	89358	2.58%
2026-06-26	98.85	90.51	-11.21	-11.02%	88.99	101.62	97530	92060	2.35%
2026-06-25	104.93	101.72	-2.17	-2.09%	100.49	107.31	50618	52044	1.22%
2026-06-24	106.55	103.89	-3.34	-3.11%	101.04	110.00	67193	70459	1.62%
2026-06-23	110.50	107.23	-4.27	-3.83%	106.00	111.98	62064	67453	1.49%
2026-06-22	124.97	111.50	-13.52	-10.81%	110.09	125.00	123826	142233	2.98%
2026-06-18	119.99	125.02	10.64	9.30%	116.70	129.99	108360	134926	2.61%
2026-06-17	108.67	114.38	4.59	4.18%	106.10	120.77	92758	106597	2.23%
2026-06-16	99.02	109.79	14.27	14.94%	95.50	113.00	90132	93479	2.17%
2026-06-15	93.37	95.52	2.75	2.96%	90.75	95.96	35401	33236	0.85%
2026-06-12	93.50	92.77	0.02	0.02%	90.67	96.49	31820	29658	0.77%
2026-06-11	89.81	92.75	2.02	2.23%	89.44	94.20	40214	36922	0.97%
2026-06-10	94.04	90.73	-1.47	-1.59%	88.50	94.04	35127	31632	0.85%
2026-06-09	93.10	92.20	-0.40	-0.43%	89.20	94.80	31113	28458	0.75%
2026-06-08	92.60	92.60	-4.40	-4.54%	89.80	95.95	51545	47768	1.24%
2026-06-05	98.87	97.00	-0.58	-0.59%	93.60	98.87	39106	37383	0.94%
2026-06-04	95.13	97.58	0.58	0.60%	95.02	99.80	36007	35142	0.87%
2026-06-03	94.50	97.00	1.21	1.26%	93.01	98.00	49856	47862	1.20%
2026-06-02	91.00	95.79	5.71	6.34%	88.93	96.17	55361	51853	1.33%
2026-06-01	93.44	90.08	-3.52	-3.76%	86.88	95.70	81148	72801	1.95%
2026-05-29	102.00	93.60	-8.11	-7.97%	91.82	102.95	77006	73402	1.85%
2026-05-28	100.25	101.71	1.85	1.85%	98.00	103.00	61341	61651	1.48%
2026-05-27	110.00	99.86	-7.97	-7.39%	92.20	112.01	134638	136551	3.24%
2026-05-26	111.14	107.83	-1.67	-1.53%	105.30	111.14	68422	73468	1.65%
2026-05-25	108.00	109.50	7.34	7.18%	105.10	110.55	85220	91787	2.05%
2026-05-22	94.00	102.21	8.81	9.43%	93.90	103.80	110215	111006	2.65%
2026-05-21	101.00	93.40	-3.05	-3.16%	93.11	101.19	65612	63431	1.58%
2026-05-20	94.10	96.45	2.28	2.42%	93.19	98.99	47777	45837	1.15%
2026-05-19	93.77	94.17	0.40	0.43%	89.15	94.94	41333	38126	0.99%
2026-05-18	96.53	93.77	-3.73	-3.83%	92.91	97.11	60731	57543	1.46%
2026-05-15	97.81	97.50	-0.32	-0.33%	93.52	99.00	65265	62668	1.57%
2026-05-14	100.30	97.82	0.00	0.00%	96.51	100.90	68887	67957	1.66%
2026-05-13	89.97	97.82	8.12	9.05%	87.69	99.88	75848	72425	1.83%
2026-05-12	93.00	89.70	-3.88	-4.15%	88.91	93.62	67043	60818	1.61%