华维设计 (920427) - 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
2026-05-06	12.360	12.510	0.310	2.54%	12.210	12.620	24225	3022	4.76%
2026-04-30	11.850	12.200	0.350	2.95%	11.700	12.450	28271	3433	5.55%
2026-04-29	11.500	11.850	0.460	4.04%	11.470	12.390	26314	3127	5.17%
2026-04-28	11.660	11.390	-0.210	-1.81%	11.330	11.810	14586	1681	2.87%
2026-04-27	11.970	11.600	-0.380	-3.17%	11.380	12.140	20218	2337	3.97%
2026-04-24	12.210	11.980	-0.270	-2.20%	11.950	12.320	11740	1418	2.31%
2026-04-23	12.600	12.250	-0.350	-2.78%	12.200	12.750	11883	1466	2.33%
2026-04-22	12.380	12.600	0.160	1.29%	12.330	12.870	9507	1200	1.87%
2026-04-21	12.500	12.440	-0.190	-1.50%	12.370	12.690	12129	1513	2.38%
2026-04-20	12.560	12.630	0.000	0.00%	12.420	12.960	21267	2713	4.18%
2026-04-17	12.030	12.630	0.570	4.73%	11.840	12.730	26943	3338	5.29%
2026-04-16	12.010	12.060	0.060	0.50%	11.810	12.160	8123	975	1.60%
2026-04-15	12.050	12.000	-0.080	-0.66%	11.910	12.330	9653	1169	1.90%
2026-04-14	11.970	12.080	0.100	0.83%	11.910	12.100	8320	999	1.63%
2026-04-13	12.090	11.980	0.010	0.08%	11.840	12.190	5159	615	1.01%
2026-04-10	11.900	11.970	0.210	1.79%	11.770	12.090	9059	1088	1.78%
2026-04-09	12.000	11.760	-0.350	-2.89%	11.680	12.100	9880	1172	1.94%
2026-04-08	11.600	12.110	0.710	6.23%	11.590	12.170	16620	1983	3.26%
2026-04-07	11.490	11.400	-0.120	-1.04%	11.300	11.580	7748	884	1.52%
2026-04-03	11.900	11.520	-0.360	-3.03%	11.520	11.920	9491	1109	1.86%
2026-04-02	11.810	11.880	0.030	0.25%	11.710	12.110	11705	1393	2.30%
2026-04-01	11.860	11.850	0.200	1.72%	11.700	11.950	9148	1078	1.80%
2026-03-31	11.690	11.650	-0.080	-0.68%	11.610	11.980	8538	1005	1.68%
2026-03-30	11.560	11.730	-0.010	-0.09%	11.520	11.890	7185	839	1.41%
2026-03-27	11.580	11.740	0.000	0.00%	11.580	11.850	8486	993	1.67%
2026-03-26	12.040	11.740	-0.220	-1.84%	11.660	12.300	12472	1495	2.45%
2026-03-25	11.890	11.960	0.060	0.50%	11.800	12.110	12043	1443	2.37%
2026-03-24	11.690	11.900	0.320	2.76%	11.520	11.900	9034	1055	1.77%
2026-03-23	11.730	11.580	-0.440	-3.66%	11.350	12.060	17827	2088	3.50%
2026-03-20	12.310	12.020	-0.250	-2.04%	12.020	12.500	11877	1457	2.33%
2026-03-19	12.820	12.270	-0.660	-5.10%	12.220	12.860	17197	2144	3.38%
2026-03-18	13.230	12.930	-0.310	-2.34%	12.800	13.230	12730	1644	2.50%
2026-03-17	13.160	13.240	0.100	0.76%	13.090	13.300	18386	2426	3.61%
2026-03-16	13.170	13.140	0.020	0.15%	13.020	13.320	10772	1415	2.12%
2026-03-13	13.100	13.120	0.020	0.15%	13.040	13.440	11898	1567	2.34%
2026-03-12	13.550	13.100	-0.480	-3.53%	13.010	13.580	21580	2858	4.24%
2026-03-11	13.800	13.580	-0.160	-1.16%	13.550	13.840	12947	1772	2.54%
2026-03-10	13.800	13.740	0.120	0.88%	13.690	13.850	12415	1706	2.44%
2026-03-09	13.730	13.620	-0.120	-0.87%	13.470	13.880	12056	1642	2.37%
2026-03-06	13.610	13.740	0.050	0.37%	13.400	13.780	7859	1077	1.54%
2026-03-05	13.990	13.690	0.040	0.29%	13.610	13.990	13471	1850	2.65%
2026-03-04	13.660	13.650	0.000	0.00%	13.410	13.940	17142	2344	3.37%
2026-03-03	13.810	13.650	-0.210	-1.52%	13.540	14.140	23796	3291	4.67%
2026-03-02	14.520	13.860	-0.890	-6.03%	13.700	14.580	33662	4726	6.61%
2026-02-27	14.590	14.750	0.210	1.44%	14.370	14.750	16131	2345	3.17%
2026-02-26	14.800	14.540	-0.100	-0.68%	14.400	14.810	14729	2142	2.89%
2026-02-25	14.600	14.640	-0.010	-0.07%	14.510	14.950	23895	3511	4.69%
2026-02-24	14.480	14.650	0.400	2.81%	14.310	14.650	19714	2866	3.87%
2026-02-13	14.190	14.250	0.020	0.14%	14.180	14.390	14487	2070	2.85%
2026-02-12	14.400	14.230	-0.190	-1.32%	14.220	14.580	23422	3362	4.60%
2026-02-11	14.400	14.420	-0.020	-0.14%	14.310	14.850	29304	4276	5.76%
2026-02-10	15.150	14.440	-0.590	-3.93%	14.360	15.150	48843	7124	9.59%
2026-02-09	15.010	15.030	0.090	0.60%	14.910	15.190	35709	5367	7.01%
2026-02-06	15.000	14.940	-0.140	-0.93%	14.890	15.340	34753	5239	6.83%
2026-02-05	15.520	15.080	-0.660	-4.19%	15.030	15.640	51273	7794	10.07%
2026-02-04	15.010	15.740	0.640	4.24%	14.900	16.000	85377	13258	16.77%
2026-02-03	15.140	15.100	0.280	1.89%	14.770	15.430	42517	6383	8.35%
2026-02-02	14.930	14.820	-0.050	-0.34%	14.800	15.190	41327	6194	8.12%
2026-01-30	15.340	14.870	-0.890	-5.65%	14.860	15.630	68688	10389	13.49%
2026-01-29	15.400	15.760	0.040	0.25%	15.150	16.170	86664	13617	17.02%
2026-01-28	15.900	15.720	-0.760	-4.61%	15.560	16.650	99896	15923	19.62%
2026-01-27	15.450	16.480	0.330	2.04%	15.000	16.880	153693	24252	30.19%