华阳变速 (839946) - 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
2025-09-30	10.310	10.030	-0.040	-0.40%	9.950	10.320	42453	4263	3.91%
2025-09-29	9.830	10.070	0.210	2.13%	9.800	10.090	46499	4648	4.28%
2025-09-26	10.130	9.860	-0.110	-1.10%	9.790	10.130	55287	5499	5.09%
2025-09-25	10.420	9.970	-0.500	-4.78%	9.970	10.480	90483	9223	8.33%
2025-09-24	10.350	10.470	0.160	1.55%	10.220	10.530	58649	6083	5.40%
2025-09-23	10.540	10.310	-0.500	-4.63%	10.180	10.750	98821	10249	9.10%
2025-09-22	10.890	10.810	-0.080	-0.73%	10.640	11.230	101539	11088	9.35%
2025-09-19	11.420	10.890	-0.560	-4.89%	10.830	11.550	149045	16450	13.73%
2025-09-18	10.950	11.450	0.480	4.38%	10.860	12.710	267032	31529	24.60%
2025-09-17	10.730	10.970	0.140	1.29%	10.600	11.030	101975	11068	9.39%
2025-09-16	10.680	10.830	0.080	0.74%	10.570	11.060	108978	11796	10.04%
2025-09-15	11.000	10.750	-0.320	-2.89%	10.730	11.080	105347	11429	9.70%
2025-09-12	10.720	11.070	0.240	2.22%	10.550	11.140	174225	18807	16.05%
2025-09-11	11.180	10.830	-0.670	-5.83%	10.580	11.200	210236	22689	19.37%
2025-09-10	11.990	11.500	-0.930	-7.48%	11.370	12.180	244710	28451	22.54%
2025-09-09	11.300	12.430	1.230	10.98%	11.250	14.070	381985	48816	35.19%
2025-09-08	11.000	11.200	0.030	0.27%	10.840	12.250	189350	21663	17.44%
2025-09-05	10.530	11.170	0.700	6.69%	10.530	11.950	211100	23795	19.44%
2025-09-04	10.260	10.470	0.210	2.05%	10.100	10.750	98587	10323	9.08%
2025-09-03	10.960	10.260	-0.560	-5.18%	10.160	11.140	107779	11315	9.93%
2025-09-02	10.180	10.820	0.710	7.02%	10.050	11.260	192745	20423	17.75%
2025-09-01	10.030	10.110	0.080	0.80%	9.830	10.110	43933	4373	4.05%
2025-08-29	9.770	10.030	0.260	2.66%	9.720	10.320	76516	7704	7.05%