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
2026-05-07	19.600	20.090	0.210	1.06%	19.460	20.420	108302	21689	4.17%
2026-05-06	18.600	19.880	1.930	10.75%	18.480	21.280	156972	31364	6.04%
2026-04-30	17.130	17.950	0.650	3.76%	17.130	18.490	60895	10848	2.34%
2026-04-29	17.500	17.300	-0.110	-0.63%	17.110	17.650	34241	5961	1.32%
2026-04-28	17.900	17.410	-0.760	-4.18%	17.390	18.200	43923	7782	1.69%
2026-04-27	18.450	18.170	-0.280	-1.52%	18.090	19.070	52883	9787	2.03%
2026-04-24	18.460	18.450	0.170	0.93%	18.420	19.380	54115	10210	2.08%
2026-04-23	19.480	18.280	-0.800	-4.19%	18.200	19.480	41627	7768	1.60%
2026-04-22	18.450	19.080	0.680	3.70%	18.450	19.270	53485	10121	2.06%
2026-04-21	18.760	18.400	-0.570	-3.00%	18.290	18.880	40294	7453	1.55%
2026-04-20	18.800	18.970	-0.030	-0.16%	18.690	19.600	70393	13443	2.71%
2026-04-17	17.790	19.000	1.210	6.80%	17.700	19.460	87808	16307	3.38%
2026-04-16	17.850	17.790	0.030	0.17%	17.590	17.990	30254	5366	1.16%
2026-04-15	18.070	17.760	-0.160	-0.89%	17.650	18.280	46169	8299	1.78%
2026-04-14	17.440	17.920	0.830	4.86%	17.330	18.400	66077	11816	2.54%
2026-04-13	17.000	17.090	-0.050	-0.29%	16.970	17.280	20439	3498	0.79%
2026-04-10	17.100	17.140	0.220	1.30%	17.100	17.350	27852	4792	1.07%
2026-04-09	17.180	16.920	-0.350	-2.03%	16.810	17.240	30490	5184	1.17%
2026-04-08	16.880	17.270	0.780	4.73%	16.880	17.280	39364	6746	1.51%
2026-04-07	16.500	16.490	0.150	0.92%	16.410	16.750	19324	3202	0.74%
2026-04-03	16.880	16.340	-0.380	-2.27%	16.340	16.990	19316	3223	0.74%
2026-04-02	16.900	16.720	-0.240	-1.42%	16.630	17.270	28569	4848	1.10%
2026-04-01	16.980	16.960	0.340	2.05%	16.830	17.250	22183	3774	0.85%
2026-03-31	16.850	16.620	-0.150	-0.89%	16.600	17.070	19609	3295	0.75%
2026-03-30	16.740	16.770	-0.230	-1.35%	16.600	17.050	20269	3402	0.78%
2026-03-27	16.990	17.000	-0.090	-0.53%	16.860	17.330	21694	3698	0.83%
2026-03-26	17.820	17.090	-0.720	-4.04%	17.080	17.890	26498	4620	1.02%
2026-03-25	17.580	17.810	0.240	1.37%	17.580	18.050	31780	5672	1.22%
2026-03-24	17.800	17.570	0.400	2.33%	17.110	17.890	33146	5764	1.28%
2026-03-23	18.420	17.170	-1.540	-8.23%	17.150	18.480	49507	8790	1.90%
2026-03-20	19.190	18.710	-0.410	-2.14%	18.670	19.310	34653	6585	1.33%
2026-03-19	19.000	19.120	-0.560	-2.85%	18.760	19.390	41260	7883	1.59%
2026-03-18	19.030	19.680	0.690	3.63%	19.030	19.980	50974	9953	1.96%
2026-03-17	19.390	18.990	-0.350	-1.81%	18.960	19.410	28471	5451	1.10%
2026-03-16	19.150	19.340	0.190	0.99%	18.960	19.500	37911	7294	1.47%
2026-03-13	19.310	19.150	-0.280	-1.44%	19.060	19.590	26473	5117	1.02%
2026-03-12	19.850	19.430	-0.440	-2.21%	19.390	19.980	28269	5542	1.09%
2026-03-11	19.920	19.870	0.090	0.46%	19.650	19.980	31780	6299	1.23%
2026-03-10	19.420	19.780	0.560	2.91%	19.420	20.290	42905	8512	1.66%
2026-03-09	19.540	19.220	-0.730	-3.66%	18.910	19.540	42488	8147	1.64%
2026-03-06	19.500	19.950	0.320	1.63%	19.490	19.950	30335	5980	1.17%
2026-03-05	20.080	19.630	0.090	0.46%	19.600	20.180	35376	7039	1.37%
2026-03-04	19.580	19.540	-0.040	-0.20%	19.330	19.990	39969	7863	1.55%
2026-03-03	20.480	19.580	-0.860	-4.21%	19.500	20.690	63927	12764	2.47%
2026-03-02	20.600	20.440	-0.980	-4.58%	20.230	21.030	60098	12351	2.33%
2026-02-27	21.580	21.420	-0.160	-0.74%	21.180	21.580	33612	7152	1.30%
2026-02-26	21.500	21.580	0.140	0.65%	21.300	21.890	46381	10011	1.80%
2026-02-25	21.300	21.440	0.350	1.66%	21.070	21.510	38977	8305	1.51%
2026-02-24	21.350	21.090	0.020	0.09%	21.010	21.580	31424	6639	1.22%
2026-02-13	21.290	21.070	0.020	0.10%	21.050	21.870	50179	10760	1.94%
2026-02-12	21.200	21.050	-0.160	-0.75%	21.050	21.440	40307	8571	1.56%
2026-02-11	21.370	21.210	-0.160	-0.75%	21.190	21.420	28868	6138	1.12%
2026-02-10	21.760	21.370	-0.250	-1.16%	21.260	21.760	34693	7442	1.34%
2026-02-09	21.480	21.620	0.460	2.17%	21.230	21.700	40399	8702	1.56%
2026-02-06	21.420	21.160	-0.160	-0.75%	21.150	21.670	36178	7739	1.40%
2026-02-05	21.360	21.320	-0.220	-1.02%	21.220	21.760	34356	7355	1.33%
2026-02-04	21.520	21.540	-0.190	-0.87%	21.200	21.740	47096	10084	1.82%
2026-02-03	21.800	21.730	0.320	1.49%	21.390	21.990	49939	10827	1.93%
2026-02-02	22.520	21.410	-1.450	-6.34%	21.310	22.840	81030	17680	3.14%
2026-01-30	22.800	22.860	-0.020	-0.09%	22.520	23.520	82783	19031	3.20%
2026-01-29	23.540	22.880	-0.890	-3.74%	22.810	24.400	114333	26748	4.43%
2026-01-28	23.680	23.770	0.090	0.38%	23.600	25.250	132191	32123	5.12%
2026-01-27	23.110	23.680	0.790	3.45%	22.810	23.970	111184	26184	4.30%