华岭股份 (920139) - 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
2026-09-16	14.200	14.550	0.340	2.39%	14.080	14.590	31431	4537	1.21%
2026-09-15	14.150	14.210	-0.020	-0.14%	14.020	14.500	20164	2881	0.77%
2026-09-14	14.240	14.230	-0.030	-0.21%	13.900	14.360	24740	3502	0.95%
2026-09-11	14.600	14.260	-0.420	-2.86%	14.090	14.650	35387	5063	1.36%
2026-09-10	14.800	14.680	-0.260	-1.74%	14.600	15.170	25662	3808	0.99%
2026-09-09	15.200	14.940	-0.250	-1.65%	14.910	15.490	38414	5843	1.48%
2026-09-08	15.280	15.190	-0.190	-1.24%	15.090	15.470	33067	5052	1.27%
2026-09-07	15.330	15.380	0.290	1.92%	15.170	15.500	32922	5064	1.26%
2026-09-04	15.130	15.090	0.080	0.53%	14.980	15.390	31472	4788	1.21%
2026-09-03	15.450	15.010	-0.460	-2.97%	14.950	15.640	35585	5403	1.37%
2026-09-02	15.050	15.470	0.300	1.98%	14.980	15.970	62357	9718	2.40%
2026-09-01	15.040	15.170	0.130	0.86%	14.840	15.180	28433	4280	1.09%
2026-08-31	14.900	15.040	0.000	0.00%	14.710	15.040	20308	3023	0.78%
2026-08-28	15.100	15.040	-0.110	-0.73%	14.970	15.260	24186	3656	0.93%
2026-08-27	14.880	15.150	0.300	2.02%	14.790	15.220	26735	4031	1.03%
2026-08-26	14.870	14.850	0.050	0.34%	14.760	15.150	27262	4070	1.05%
2026-08-25	14.660	14.800	0.100	0.68%	14.600	14.870	20941	3092	0.80%
2026-08-24	14.790	14.700	0.010	0.07%	14.350	14.880	24866	3632	0.96%
2026-08-21	14.740	14.690	0.030	0.20%	14.620	14.970	21345	3153	0.82%
2026-08-20	14.970	14.660	-0.180	-1.21%	14.650	15.070	26253	3898	1.01%
2026-08-19	15.360	14.840	-0.750	-4.81%	14.760	15.400	40546	6118	1.56%
2026-08-18	15.250	15.590	0.290	1.90%	15.130	15.730	57470	8899	2.21%
2026-08-17	14.770	15.300	0.400	2.68%	14.750	15.420	36299	5514	1.39%
2026-08-14	15.010	14.900	0.130	0.88%	14.540	15.090	32778	4859	1.26%
2026-08-13	15.550	14.770	-0.540	-3.53%	14.770	15.550	38751	5884	1.49%
2026-08-12	15.240	15.310	0.110	0.72%	15.200	15.350	27035	4128	1.04%
2026-08-11	15.460	15.200	-0.180	-1.17%	15.190	15.490	26329	4031	1.01%
2026-08-10	15.500	15.380	-0.090	-0.58%	15.180	15.550	41333	6343	1.59%
2026-08-07	15.400	15.470	-0.080	-0.51%	15.170	15.730	57196	8849	2.20%
2026-08-06	15.100	15.550	0.030	0.19%	15.050	15.900	64716	10006	2.49%
2026-08-05	15.030	15.520	0.420	2.78%	14.890	15.780	86590	13331	3.33%
2026-08-04	14.910	15.100	0.380	2.58%	14.730	15.180	59156	8880	2.27%
2026-08-03	14.810	14.720	-0.560	-3.66%	14.700	15.140	83505	12434	3.21%
2026-07-31	17.910	15.280	0.180	1.19%	15.270	18.000	125857	20961	4.83%
2026-07-30	14.350	15.100	0.610	4.21%	14.200	15.440	79531	11790	3.05%
2026-07-29	14.270	14.490	0.240	1.68%	14.260	14.820	49724	7252	1.91%
2026-07-28	14.360	14.250	-0.710	-4.75%	14.210	14.880	57266	8312	2.20%
2026-07-27	14.900	14.960	-0.540	-3.48%	14.650	15.450	93289	13931	3.58%
2026-07-24	13.620	15.500	1.740	12.65%	13.450	17.020	125096	19239	4.80%
2026-07-23	14.050	13.760	-0.290	-2.06%	13.700	14.060	31360	4335	1.20%
2026-07-22	14.300	14.050	-0.450	-3.10%	13.900	14.520	50547	7160	1.94%
2026-07-21	13.950	14.500	0.700	5.07%	13.210	14.550	64692	9086	2.49%
2026-07-20	15.150	13.800	-1.150	-7.69%	13.700	15.310	52953	7632	2.04%
2026-07-17	15.320	14.950	-0.280	-1.84%	14.810	15.480	44940	6811	1.73%
2026-07-16	15.390	15.230	-0.430	-2.75%	15.120	15.860	40617	6290	1.56%
2026-07-15	16.370	15.660	-0.470	-2.91%	15.540	16.560	46284	7326	1.78%
2026-07-14	16.250	16.130	-0.170	-1.04%	15.510	16.580	53472	8602	2.06%
2026-07-13	17.120	16.300	-1.060	-6.11%	16.190	17.360	58542	9822	2.25%
2026-07-10	17.840	17.360	-0.540	-3.02%	17.340	18.320	78925	14053	3.04%
2026-07-09	17.260	17.900	0.800	4.68%	16.820	18.000	80191	13996	3.09%
2026-07-08	18.450	17.100	-1.290	-7.01%	17.010	18.640	89461	15661	3.44%
2026-07-07	18.110	18.390	0.280	1.55%	17.920	18.800	69597	12849	2.68%
2026-07-06	18.700	18.110	-0.310	-1.68%	18.000	18.810	59735	11015	2.30%
2026-07-03	17.750	18.420	0.410	2.28%	17.600	18.800	70039	12813	2.69%
2026-07-02	17.500	18.010	-0.290	-1.58%	17.410	18.950	84404	15280	3.24%
2026-07-01	18.480	18.300	0.220	1.22%	18.020	18.820	79687	14630	3.06%
2026-06-30	17.080	18.080	0.750	4.33%	17.010	18.360	83402	14881	3.20%
2026-06-29	18.580	17.330	-1.110	-6.02%	17.000	19.070	94390	16881	3.63%
2026-06-26	18.050	18.440	-0.350	-1.86%	17.920	19.140	91388	16892	3.51%
2026-06-25	19.170	18.790	0.210	1.13%	18.510	19.770	124558	23719	4.78%
2026-06-24	17.970	18.580	0.180	0.98%	17.690	18.970	107525	19886	4.13%
2026-06-23	16.900	18.400	1.350	7.92%	16.730	19.550	138126	25321	5.31%
2026-06-22	17.010	17.050	0.250	1.49%	16.350	17.120	58998	9875	2.27%
2026-06-18	17.370	16.800	-0.620	-3.56%	16.680	17.500	61858	10526	2.38%
2026-06-17	17.100	17.420	0.160	0.93%	16.980	17.560	46310	8044	1.78%
2026-06-16	17.320	17.260	-0.090	-0.52%	17.150	17.650	40883	7101	1.57%
2026-06-15	16.900	17.350	0.670	4.02%	16.620	17.380	45985	7823	1.77%
2026-06-12	17.660	16.680	-0.340	-2.00%	16.660	17.900	54045	9362	2.08%
2026-06-11	17.600	17.020	-0.950	-5.29%	17.020	18.180	54092	9444	2.08%
2026-06-10	18.210	17.970	-0.740	-3.96%	17.890	18.950	62272	11425	2.39%
2026-06-09	18.000	18.710	0.830	4.64%	18.000	18.790	70882	13066	2.72%
2026-06-08	17.500	17.880	-0.280	-1.54%	17.210	18.950	71818	13053	2.76%