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
2026-05-06	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%
2026-03-17	38.98	37.50	-1.42	-3.65%	37.47	39.16	22590	8618	2.16%
2026-03-16	38.85	38.92	0.10	0.26%	37.97	39.58	28147	10849	2.69%
2026-03-13	39.61	38.82	-1.31	-3.26%	38.70	40.13	27874	10954	2.66%
2026-03-12	40.41	40.13	-0.42	-1.04%	39.80	40.91	22638	9083	2.16%
2026-03-11	42.08	40.55	-1.36	-3.25%	40.55	42.26	28943	11897	2.76%
2026-03-10	41.60	41.91	1.17	2.87%	41.00	42.23	24734	10316	2.36%
2026-03-09	40.00	40.74	-0.90	-2.16%	39.51	40.98	31363	12634	2.99%
2026-03-06	40.85	41.64	0.35	0.85%	40.85	42.77	22150	9290	2.12%
2026-03-05	42.39	41.29	-0.23	-0.55%	40.72	42.49	27899	11571	2.66%
2026-03-04	40.80	41.52	0.32	0.78%	40.23	42.17	26644	11012	2.54%
2026-03-03	45.29	41.20	-4.09	-9.03%	41.19	45.80	47511	20402	4.54%
2026-03-02	44.90	45.29	-0.18	-0.40%	44.68	46.50	42698	19457	4.08%
2026-02-27	44.14	45.47	0.72	1.61%	44.12	46.08	35934	16325	3.43%
2026-02-26	44.20	44.75	0.25	0.56%	43.87	44.94	26598	11867	2.54%
2026-02-25	43.33	44.50	1.35	3.13%	42.87	44.68	31796	13936	3.04%
2026-02-24	45.15	43.15	-1.55	-3.47%	42.89	45.15	44619	19460	4.26%
2026-02-13	45.95	44.70	-1.25	-2.72%	44.70	46.55	28366	12934	2.71%
2026-02-12	46.00	45.95	-0.93	-1.98%	45.55	46.77	32557	15009	3.11%
2026-02-11	46.60	46.88	-0.01	-0.02%	46.44	48.80	42763	20275	4.08%
2026-02-10	47.45	46.89	-0.95	-1.99%	46.67	47.78	30161	14187	2.88%
2026-02-09	47.58	47.84	1.41	3.04%	46.46	48.29	44658	21268	4.26%
2026-02-06	45.64	46.43	0.45	0.98%	44.95	47.00	37269	17238	3.56%
2026-02-05	44.77	45.98	-0.12	-0.26%	44.77	47.49	44322	20472	4.23%
2026-02-04	47.00	46.10	-2.31	-4.77%	45.15	47.76	63497	29517	6.06%
2026-02-03	46.98	48.41	2.43	5.28%	46.02	49.88	75256	36240	7.19%
2026-02-02	46.00	45.98	-0.05	-0.11%	45.58	47.94	55199	25760	5.27%
2026-01-30	42.91	46.03	2.88	6.67%	41.93	46.56	76387	34245	7.29%
2026-01-29	44.33	43.15	-1.08	-2.44%	43.00	44.93	36672	16114	3.50%
2026-01-28	45.07	44.23	-1.09	-2.41%	43.80	46.04	42259	18781	4.04%
2026-01-27	45.38	45.32	0.00	0.00%	43.91	45.98	40497	18247	3.87%