齐鲁华信 (920832) - 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
2026-08-06	6.190	6.170	0.000	0.00%	6.100	6.230	5624	346	0.45%
2026-08-05	6.180	6.170	0.010	0.16%	6.080	6.180	3628	222	0.29%
2026-08-04	6.070	6.160	0.060	0.98%	6.070	6.160	5439	332	0.44%
2026-08-03	6.080	6.100	-0.020	-0.33%	6.050	6.130	5443	330	0.44%
2026-07-31	6.040	6.120	0.120	2.00%	6.040	6.130	9631	587	0.78%
2026-07-30	5.910	6.000	0.040	0.67%	5.910	6.080	6166	371	0.50%
2026-07-29	5.900	5.960	0.100	1.71%	5.840	6.020	6550	388	0.53%
2026-07-28	5.840	5.860	0.000	0.00%	5.760	5.920	6845	401	0.55%
2026-07-27	5.800	5.860	0.020	0.34%	5.790	5.930	8073	471	0.65%
2026-07-24	5.960	5.840	-0.150	-2.50%	5.700	5.960	4400	256	0.36%
2026-07-23	5.790	5.990	0.130	2.22%	5.710	6.030	7378	433	0.60%
2026-07-22	5.730	5.860	0.080	1.38%	5.700	5.940	4526	264	0.37%
2026-07-21	5.730	5.780	0.050	0.87%	5.230	5.860	10177	571	0.82%
2026-07-20	6.100	5.730	-0.270	-4.50%	5.650	6.100	8736	510	0.71%
2026-07-17	6.080	6.000	-0.070	-1.15%	5.980	6.220	8356	509	0.67%
2026-07-16	6.080	6.070	-0.030	-0.49%	6.040	6.290	8992	551	0.73%
2026-07-15	6.010	6.100	0.060	0.99%	6.010	6.260	9517	585	0.77%
2026-07-14	6.150	6.040	-0.010	-0.17%	5.940	6.150	13144	795	1.06%
2026-07-13	6.160	6.050	-0.150	-2.42%	5.900	6.170	7942	478	0.64%
2026-07-10	6.120	6.200	0.190	3.16%	5.820	6.220	10659	652	0.86%
2026-07-09	6.060	6.010	-0.080	-1.31%	5.850	6.080	8000	478	0.65%
2026-07-08	6.190	6.090	0.010	0.16%	5.990	6.190	5390	326	0.44%
2026-07-07	6.080	6.080	0.010	0.16%	6.020	6.120	4042	245	0.33%
2026-07-06	5.970	6.070	0.010	0.17%	5.960	6.250	8256	504	0.67%
2026-07-03	5.940	6.060	0.100	1.68%	5.900	6.100	9260	557	0.75%
2026-07-02	6.150	5.960	-0.060	-1.00%	5.820	6.150	6715	402	0.54%
2026-07-01	5.840	6.020	0.190	3.26%	5.740	6.070	6500	386	0.52%
2026-06-30	5.890	5.830	-0.020	-0.34%	5.770	6.060	6120	362	0.49%
2026-06-29	5.750	5.850	0.110	1.92%	5.600	5.990	13010	754	1.05%
2026-06-26	5.970	5.820	-0.190	-3.16%	5.730	6.120	12452	731	1.01%
2026-06-25	6.240	6.010	-0.270	-4.30%	6.010	6.240	15359	933	1.24%
2026-06-24	6.620	6.280	-0.330	-4.99%	6.210	6.620	9849	622	0.80%
2026-06-23	6.650	6.610	0.010	0.15%	6.480	6.930	10760	721	0.87%
2026-06-22	6.280	6.600	0.300	4.76%	6.000	6.610	17936	1127	1.45%
2026-06-18	6.380	6.300	-0.050	-0.79%	6.230	6.440	11201	709	0.90%
2026-06-17	6.460	6.350	-0.110	-1.70%	6.290	6.490	15060	957	1.22%
2026-06-16	6.620	6.460	-0.160	-2.42%	6.460	6.710	9823	643	0.79%
2026-06-15	6.610	6.620	0.020	0.30%	6.540	6.730	7995	531	0.65%
2026-06-12	6.620	6.600	0.010	0.15%	6.400	6.770	12804	850	1.03%
2026-06-11	7.210	6.590	-0.430	-6.13%	6.540	7.250	20146	1368	1.63%
2026-06-10	6.980	7.020	0.030	0.43%	6.810	7.090	11630	808	0.94%
2026-06-09	7.140	6.990	-0.170	-2.37%	6.900	7.340	12189	855	0.98%
2026-06-08	7.070	7.160	0.080	1.13%	6.950	7.370	22198	1604	1.79%
2026-06-05	6.950	7.080	0.130	1.87%	6.810	7.220	21664	1537	1.75%
2026-06-04	7.110	6.950	-0.230	-3.20%	6.870	7.140	20856	1452	1.69%
2026-06-03	7.280	7.180	-0.030	-0.42%	7.060	7.370	24422	1760	1.98%
2026-06-02	7.170	7.210	0.050	0.70%	7.020	7.280	34895	2499	2.83%
2026-06-01	6.590	7.160	0.550	8.32%	6.520	7.320	76618	5423	6.21%
2026-05-29	6.100	6.610	0.500	8.18%	6.100	7.190	131873	8910	10.69%
2026-05-28	5.790	6.110	0.310	5.34%	5.740	6.200	19681	1174	1.60%
2026-05-27	6.020	5.800	-0.220	-3.65%	5.640	6.060	19694	1139	1.60%
2026-05-26	6.190	6.020	-0.150	-2.43%	5.950	6.190	14734	887	1.19%
2026-05-25	6.260	6.170	-0.100	-1.59%	6.100	6.350	13569	840	1.10%
2026-05-22	6.300	6.270	-0.040	-0.63%	6.170	6.340	7752	485	0.63%
2026-05-21	6.410	6.310	-0.110	-1.71%	6.270	6.480	11798	754	0.96%
2026-05-20	6.530	6.420	-0.080	-1.23%	6.350	6.530	8025	514	0.65%
2026-05-19	6.300	6.500	0.180	2.85%	6.290	6.540	12630	815	1.02%
2026-05-18	6.420	6.320	-0.150	-2.32%	6.250	6.510	12457	789	1.01%
2026-05-15	6.640	6.470	-0.130	-1.97%	6.420	6.650	11033	719	0.89%
2026-05-14	6.720	6.600	-0.100	-1.49%	6.550	6.730	9640	640	0.78%
2026-05-13	6.750	6.700	-0.080	-1.18%	6.640	6.810	20994	1405	1.70%
2026-05-12	6.900	6.780	-0.080	-1.17%	6.700	6.900	10319	700	0.84%
2026-05-11	6.890	6.860	-0.030	-0.44%	6.820	6.920	12191	833	0.99%
2026-05-08	6.890	6.890	0.020	0.29%	6.810	6.940	10331	710	0.84%
2026-05-07	6.840	6.870	0.020	0.29%	6.810	6.940	9975	685	0.81%
2026-05-06	6.900	6.850	-0.040	-0.58%	6.800	6.940	12947	888	1.05%
2026-04-30	6.700	6.890	0.160	2.38%	6.660	7.000	20199	1386	1.64%
2026-04-29	6.570	6.730	0.080	1.20%	6.530	6.780	15062	1010	1.22%
2026-04-28	6.690	6.650	-0.040	-0.60%	6.590	6.750	12314	820	1.00%