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
2025-12-16	45.85	44.94	-1.83	-3.91%	44.68	46.56	86876	39413	8.30%
2025-12-15	47.58	46.77	1.21	2.66%	46.24	49.72	112318	53862	10.73%
2025-12-12	43.30	45.56	2.38	5.51%	43.20	46.10	114766	51538	10.96%
2025-12-11	44.00	43.18	0.25	0.58%	43.05	45.20	89877	39480	8.58%
2025-12-10	42.09	42.93	0.70	1.66%	41.38	43.32	71403	30450	6.82%
2025-12-09	41.71	42.23	0.33	0.79%	41.56	44.00	90996	38753	8.69%
2025-12-08	42.80	41.90	0.82	2.00%	41.50	44.80	120200	51512	11.48%
2025-12-05	37.70	41.08	3.14	8.28%	37.60	41.55	119167	47619	11.38%
2025-12-04	34.90	37.94	2.37	6.66%	34.90	39.42	110093	41157	10.51%
2025-12-03	37.29	35.57	-2.72	-7.10%	34.60	37.83	114918	41516	10.97%
2025-12-02	37.18	38.29	0.65	1.73%	36.88	38.99	62634	23902	5.98%
2025-12-01	38.70	37.64	-0.31	-0.82%	37.23	38.99	61600	23355	5.88%
2025-11-28	36.20	37.95	1.85	5.12%	36.19	38.11	82891	31023	7.92%
2025-11-27	35.00	36.10	0.55	1.55%	34.64	36.80	56457	20189	5.39%
2025-11-26	36.25	35.55	-0.07	-0.20%	35.02	36.50	40892	14592	3.90%
2025-11-25	35.00	35.62	0.93	2.68%	34.29	36.58	57008	20245	5.44%
2025-11-24	33.14	34.69	2.13	6.54%	32.96	34.93	56789	19484	5.42%
2025-11-21	33.01	32.56	-1.17	-3.47%	32.43	34.00	25444	8414	2.43%
2025-11-20	33.30	33.73	0.60	1.81%	33.00	34.23	23296	7839	2.22%
2025-11-19	35.50	33.13	-2.63	-7.35%	33.00	35.83	50692	17228	4.84%
2025-11-18	35.85	35.76	-0.40	-1.11%	35.12	36.30	27096	9671	2.59%
2025-11-17	36.00	36.16	-0.30	-0.82%	35.81	36.88	20499	7443	1.96%
2025-11-14	37.00	36.46	-0.82	-2.20%	35.78	37.27	34346	12475	3.28%
2025-11-13	36.90	37.28	0.23	0.62%	36.50	39.17	65666	24870	6.27%
2025-11-12	36.51	37.05	0.55	1.51%	35.33	37.18	29914	10821	2.86%
2025-11-11	37.59	36.50	-1.11	-2.95%	36.30	38.19	34773	12849	3.32%
2025-11-10	37.51	37.61	0.31	0.83%	37.05	39.00	40003	15164	3.82%
2025-11-07	35.40	37.30	1.92	5.43%	34.80	37.80	63238	23226	6.04%
2025-11-06	35.46	35.38	0.13	0.37%	35.00	36.05	26543	9435	2.53%
2025-11-05	34.17	35.25	0.35	1.00%	34.02	35.65	28785	10064	2.75%
2025-11-04	36.20	34.90	-1.55	-4.25%	34.73	36.77	34383	12174	3.28%
2025-11-03	36.01	36.45	0.55	1.53%	34.55	36.45	42745	15237	4.08%
2025-10-31	36.81	35.90	-1.03	-2.79%	35.81	36.92	36998	13411	3.53%
2025-10-30	37.45	36.93	-1.37	-3.58%	36.00	37.52	51714	19120	4.94%
2025-10-29	38.60	38.30	-0.83	-2.12%	38.20	39.80	40714	15743	3.89%
2025-10-28	39.00	39.13	-1.09	-2.71%	38.88	40.28	44447	17564	4.24%
2025-10-27	39.90	40.22	0.62	1.57%	39.02	41.24	78622	31485	7.51%
2025-10-24	37.26	39.60	3.23	8.88%	37.26	40.68	78974	30877	7.54%
2025-10-23	37.20	36.37	-0.89	-2.39%	35.46	37.25	46220	16676	4.41%
2025-10-22	37.90	37.26	-1.09	-2.84%	36.83	37.90	49013	18231	4.68%
2025-10-21	34.13	38.35	4.66	13.83%	34.01	38.60	109026	40159	10.41%
2025-10-20	34.30	33.69	0.39	1.17%	33.18	35.20	34220	11699	3.27%
2025-10-17	35.11	33.30	-2.16	-6.09%	33.20	35.58	37813	12959	3.61%
2025-10-16	34.40	35.46	0.84	2.43%	34.13	36.28	38584	13694	3.68%
2025-10-15	33.25	34.62	1.66	5.04%	32.67	35.02	35414	12123	3.38%
2025-10-14	34.30	32.96	-0.99	-2.92%	32.78	34.80	22583	7620	2.16%
2025-10-13	32.58	33.95	-0.17	-0.50%	32.12	34.13	19382	6477	1.85%
2025-10-10	34.90	34.12	-0.93	-2.65%	33.70	34.99	24126	8234	2.30%
2025-10-09	35.00	35.05	0.15	0.43%	34.48	35.77	39036	13745	3.73%
2025-09-30	34.50	34.90	0.57	1.66%	34.08	35.30	29928	10398	2.86%
2025-09-29	32.82	34.33	1.51	4.60%	32.56	34.60	31384	10588	3.00%
2025-09-26	33.12	32.82	-0.28	-0.85%	32.61	33.58	20732	6868	1.98%
2025-09-25	33.99	33.10	-0.65	-1.93%	32.96	34.20	22137	7387	2.11%
2025-09-24	32.22	33.75	1.18	3.62%	32.22	33.75	24585	8138	2.35%
2025-09-23	33.02	32.57	-0.25	-0.76%	31.61	33.50	26557	8573	2.54%
2025-09-22	32.87	32.82	-0.26	-0.79%	32.42	33.56	28620	9376	2.73%
2025-09-19	33.85	33.08	-0.80	-2.36%	32.82	34.35	27069	9080	2.58%
2025-09-18	34.05	33.88	-0.17	-0.50%	33.38	35.32	40634	13981	3.88%
2025-09-17	33.80	34.05	0.05	0.15%	33.42	34.30	26965	9121	2.57%
2025-09-16	32.40	34.00	1.48	4.55%	32.40	34.48	48208	16221	4.60%
2025-09-15	32.66	32.52	0.02	0.06%	32.42	33.19	26272	8627	2.51%
2025-09-12	32.99	32.50	-0.59	-1.78%	32.50	33.29	25669	8424	2.45%
2025-09-11	32.45	33.09	0.54	1.66%	32.05	33.10	32797	10723	3.13%
2025-09-10	32.45	32.55	-0.31	-0.94%	32.35	33.15	16405	5372	1.57%
2025-09-09	33.51	32.86	-0.94	-2.78%	32.53	34.00	31257	10376	2.98%
2025-09-08	32.80	33.80	1.22	3.74%	32.34	33.88	36103	12036	3.45%