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
2026-06-18	11.600	11.050	-0.710	-6.04%	11.020	11.760	25389	2855	4.99%
2026-06-17	11.540	11.760	0.130	1.12%	11.200	11.850	25940	2988	5.10%
2026-06-16	11.800	11.630	-0.250	-2.10%	11.590	11.940	20837	2437	4.09%
2026-06-15	11.780	11.880	0.280	2.41%	11.620	11.980	19020	2242	3.74%
2026-06-12	11.850	11.600	-0.120	-1.02%	11.500	12.060	20647	2438	4.06%
2026-06-11	12.300	11.720	-0.540	-4.40%	11.510	12.300	30156	3537	5.92%
2026-06-10	13.230	12.260	-1.040	-7.82%	12.020	13.230	44498	5530	8.74%
2026-06-09	13.450	13.300	-0.160	-1.19%	13.130	13.860	38178	5119	7.50%
2026-06-08	13.550	13.460	-0.680	-4.81%	13.110	14.440	44359	6079	8.71%
2026-06-05	14.140	14.140	-0.040	-0.28%	13.500	14.890	65468	9311	12.86%
2026-06-04	14.400	14.180	-0.600	-4.06%	13.880	14.560	51181	7246	10.05%
2026-06-03	15.030	14.780	-0.640	-4.15%	14.510	15.240	73592	10907	14.46%
2026-06-02	13.590	15.420	1.720	12.55%	13.430	15.550	96038	14220	18.86%
2026-06-01	14.440	13.700	-0.910	-6.23%	13.390	14.630	57126	8013	11.22%
2026-05-29	13.960	14.610	0.550	3.91%	13.620	14.970	90925	13183	17.86%
2026-05-28	13.200	14.060	0.500	3.69%	12.980	14.130	66240	9033	13.01%
2026-05-27	13.000	13.560	0.400	3.04%	12.850	13.980	68226	9182	13.40%
2026-05-26	12.400	13.160	0.780	6.30%	12.160	14.500	81783	11032	16.06%
2026-05-25	12.060	12.380	0.480	4.03%	11.580	12.430	25672	3095	5.04%
2026-05-22	12.300	11.900	-0.300	-2.46%	11.660	12.300	18801	2235	3.69%
2026-05-21	12.840	12.200	-0.790	-6.08%	12.020	12.970	33495	4190	6.58%
2026-05-20	12.500	12.990	0.430	3.42%	12.490	13.240	36995	4769	7.27%
2026-05-19	12.500	12.560	0.240	1.95%	12.230	12.640	14240	1774	2.80%
2026-05-18	12.340	12.320	-0.130	-1.04%	12.100	12.480	13571	1661	2.67%
2026-05-15	12.520	12.450	-0.070	-0.56%	12.340	12.870	15973	2015	3.14%
2026-05-14	12.940	12.520	-0.430	-3.32%	12.520	13.090	19569	2505	3.84%
2026-05-13	12.970	12.950	0.120	0.94%	12.720	13.250	22607	2938	4.44%
2026-05-12	13.180	12.830	-0.370	-2.80%	12.720	13.180	24043	3104	4.72%
2026-05-11	12.870	13.200	0.440	3.45%	12.530	13.280	38283	4956	7.52%
2026-05-08	12.400	12.760	0.150	1.19%	12.330	12.870	22382	2842	4.40%
2026-05-07	13.100	12.610	0.100	0.80%	12.510	13.250	32089	4093	6.30%
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%