高华科技 (688539) - 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
2026-06-25	31.50	30.56	-0.93	-2.95%	30.35	31.50	21343	6544	1.15%
2026-06-24	31.62	31.69	0.34	1.08%	30.33	32.02	24616	7698	1.32%
2026-06-23	32.10	31.35	-0.89	-2.76%	31.20	32.10	23522	7431	1.27%
2026-06-22	33.33	32.24	-1.09	-3.27%	31.17	33.66	37206	11943	2.00%
2026-06-18	32.61	33.33	0.44	1.34%	32.40	33.93	29292	9742	1.58%
2026-06-17	32.45	32.89	0.49	1.51%	32.18	33.50	30954	10177	1.66%
2026-06-16	34.00	32.40	0.01	0.03%	32.02	34.00	46013	15065	2.47%
2026-06-15	31.53	32.39	1.01	3.22%	31.00	32.39	31886	10098	1.72%
2026-06-12	31.14	31.38	1.03	3.39%	31.03	32.49	33547	10620	1.80%
2026-06-11	29.81	30.35	-0.06	-0.20%	29.45	30.60	19125	5740	1.03%
2026-06-10	30.76	30.41	-0.82	-2.63%	29.78	31.28	20872	6332	1.12%
2026-06-09	30.24	31.23	1.17	3.89%	29.94	31.31	23437	7185	1.26%
2026-06-08	30.82	30.06	-1.74	-5.47%	29.55	31.59	34362	10482	1.85%
2026-06-05	31.15	31.80	0.68	2.19%	30.66	32.23	49142	15566	2.64%
2026-06-04	31.27	31.12	-0.32	-1.02%	30.71	31.55	23649	7333	1.27%
2026-06-03	31.51	31.44	0.04	0.13%	30.87	32.50	27361	8645	1.47%
2026-06-02	32.22	31.40	-0.57	-1.78%	30.51	32.22	30211	9415	1.62%
2026-06-01	33.10	31.97	-1.19	-3.59%	31.94	33.71	28660	9385	1.54%
2026-05-29	36.47	33.16	-3.20	-8.80%	32.83	36.50	35931	12268	1.93%
2026-05-28	35.95	36.36	0.84	2.36%	35.23	36.45	21759	7808	1.17%
2026-05-27	37.16	35.52	-1.15	-3.14%	35.16	37.16	27244	9826	1.47%
2026-05-26	37.95	36.67	-1.35	-3.55%	36.19	38.00	32880	12108	1.77%
2026-05-25	38.88	38.02	-0.41	-1.07%	37.28	39.60	25309	9652	1.36%
2026-05-22	37.52	38.43	1.17	3.14%	36.91	38.86	28259	10691	1.52%
2026-05-21	39.39	37.26	-2.10	-5.34%	37.00	39.92	37903	14692	2.04%
2026-05-20	39.36	39.36	-0.39	-0.98%	38.74	39.72	23012	9003	1.24%
2026-05-19	39.56	39.75	0.20	0.51%	38.78	39.85	24811	9755	1.33%
2026-05-18	38.27	39.55	1.29	3.37%	37.37	40.80	41491	16354	2.23%
2026-05-15	38.87	38.26	-0.61	-1.57%	37.72	39.70	42466	16354	2.28%
2026-05-14	41.47	38.87	-2.12	-5.17%	38.83	41.92	49708	19788	2.67%
2026-05-13	41.53	40.99	-0.87	-2.08%	40.77	42.03	52500	21555	2.82%
2026-05-12	43.33	41.86	-1.60	-3.68%	41.75	43.46	44135	18682	2.37%
2026-05-11	42.33	43.46	1.47	3.50%	42.33	44.33	69153	29889	3.72%
2026-05-08	41.00	41.99	1.02	2.49%	39.89	41.99	48976	20178	2.63%
2026-05-07	38.31	40.97	2.92	7.67%	37.60	41.37	87974	35265	4.73%
2026-05-06	37.94	38.05	0.69	1.85%	37.68	38.97	37301	14268	2.01%
2026-04-30	36.20	37.36	1.12	3.09%	35.84	37.65	41951	15525	2.26%
2026-04-29	36.43	36.24	-0.17	-0.47%	36.16	37.28	35685	13040	1.92%
2026-04-28	37.81	36.41	-1.04	-2.78%	36.19	37.81	42095	15424	2.26%
2026-04-27	38.61	37.45	-2.84	-7.05%	37.10	39.97	73607	27760	3.96%
2026-04-24	42.60	40.29	-2.31	-5.42%	40.20	42.77	47530	19450	2.56%
2026-04-23	43.40	42.60	-1.04	-2.38%	42.28	44.20	40185	17303	2.16%
2026-04-22	43.45	43.64	-0.05	-0.11%	42.32	43.80	51292	22073	2.76%
2026-04-21	42.59	43.69	0.72	1.68%	42.50	44.80	76763	33807	4.13%
2026-04-20	39.08	42.97	4.01	10.29%	38.55	43.66	103601	43533	5.57%
2026-04-17	38.00	38.96	0.73	1.91%	37.85	39.02	39395	15241	3.76%
2026-04-16	37.88	38.23	0.34	0.90%	37.40	38.38	30972	11731	2.96%
2026-04-15	37.50	37.89	0.42	1.12%	37.50	39.12	48913	18824	4.67%
2026-04-14	36.00	37.47	1.87	5.25%	35.71	37.67	41798	15387	3.99%
2026-04-13	35.20	35.60	-0.03	-0.08%	35.12	36.04	18349	6551	1.75%
2026-04-10	35.40	35.63	0.45	1.28%	35.23	36.44	23876	8561	2.28%
2026-04-09	35.78	35.18	-1.11	-3.06%	35.18	36.00	23010	8177	2.20%
2026-04-08	34.80	36.29	2.19	6.42%	34.80	36.30	26837	9586	2.56%
2026-04-07	34.33	34.10	0.09	0.26%	33.77	34.48	16010	5463	1.53%
2026-04-03	35.20	34.01	-0.70	-2.02%	33.80	35.24	20672	7104	1.97%
2026-04-02	35.79	34.71	-1.09	-3.04%	34.42	35.79	20499	7176	1.96%
2026-04-01	36.74	35.80	-0.09	-0.25%	35.28	36.80	24921	8919	2.38%
2026-03-31	36.13	35.89	-0.45	-1.24%	35.73	37.58	33266	12172	3.18%
2026-03-30	34.81	36.34	0.75	2.11%	34.81	36.42	25026	8967	2.39%
2026-03-27	34.70	35.59	0.32	0.91%	34.30	35.77	18521	6498	1.77%
2026-03-26	36.05	35.27	-0.59	-1.65%	34.76	36.05	17655	6240	1.69%
2026-03-25	35.53	35.86	0.96	2.75%	35.00	36.07	25364	9069	2.42%
2026-03-24	35.12	34.90	0.60	1.75%	33.86	35.44	18384	6357	1.76%
2026-03-23	36.00	34.30	-2.21	-6.05%	34.01	36.36	32203	11356	3.08%
2026-03-20	37.85	36.51	-1.37	-3.62%	36.51	38.30	20061	7476	1.92%
2026-03-19	38.02	37.88	-0.98	-2.52%	37.63	38.79	18305	6979	1.75%
2026-03-18	37.75	38.86	1.36	3.63%	37.34	38.99	26924	10323	2.57%