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
2026-07-24	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%
2026-06-05	17.700	18.160	0.350	1.97%	16.600	18.790	101807	18155	3.91%
2026-06-04	18.120	17.810	-0.630	-3.42%	17.800	18.470	57702	10437	2.22%
2026-06-03	18.320	18.440	0.180	0.99%	18.200	19.300	80710	15166	3.10%
2026-06-02	17.990	18.260	0.160	0.88%	17.900	18.770	55837	10249	2.14%
2026-06-01	17.980	18.100	0.110	0.61%	17.820	18.790	51242	9333	1.97%
2026-05-29	19.150	17.990	-1.310	-6.79%	17.900	19.480	73772	13716	2.83%
2026-05-28	18.000	19.300	1.080	5.93%	17.400	19.300	99535	18375	3.82%
2026-05-27	19.190	18.220	-1.160	-5.99%	18.200	19.790	87838	16779	3.37%
2026-05-26	19.980	19.380	-0.530	-2.66%	18.820	20.600	105080	20629	4.04%
2026-05-25	18.900	19.910	0.900	4.73%	18.510	20.180	117050	22881	4.50%
2026-05-22	18.760	19.010	0.110	0.58%	18.640	19.380	57268	10849	2.20%
2026-05-21	20.320	18.900	-0.960	-4.83%	18.840	20.470	105461	20926	4.05%
2026-05-20	18.670	19.860	1.060	5.64%	18.670	20.440	111905	22049	4.30%
2026-05-19	18.390	18.800	0.300	1.62%	18.180	18.840	42715	7927	1.64%
2026-05-18	18.900	18.500	-0.410	-2.17%	18.330	19.150	47231	8848	1.81%
2026-05-15	19.190	18.910	-0.190	-0.99%	18.760	19.710	55384	10634	2.13%
2026-05-14	20.190	19.100	-0.950	-4.74%	19.090	20.300	59134	11540	2.28%
2026-05-13	19.310	20.050	0.250	1.26%	19.180	20.180	65421	12895	2.52%
2026-05-12	19.970	19.800	-0.300	-1.49%	19.610	20.270	72857	14527	2.80%
2026-05-11	20.000	20.100	0.490	2.50%	19.810	20.920	107837	21861	4.15%
2026-05-08	19.790	19.610	-0.480	-2.39%	19.220	20.080	84033	16510	3.23%
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%