华原股份 (920837) - 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
2026-09-16	9.640	9.780	0.110	1.14%	9.620	9.830	3284	319	0.24%
2026-09-15	9.800	9.670	-0.140	-1.43%	9.630	9.880	2688	262	0.20%
2026-09-14	9.700	9.810	0.130	1.34%	9.630	9.900	5009	490	0.37%
2026-09-11	9.850	9.680	-0.230	-2.32%	9.570	9.910	7472	723	0.55%
2026-09-10	10.170	9.910	-0.320	-3.13%	9.910	10.170	10186	1017	0.74%
2026-09-09	10.410	10.230	-0.250	-2.39%	10.170	10.430	12207	1254	0.89%
2026-09-08	10.540	10.480	0.000	0.00%	10.390	10.600	7644	801	0.56%
2026-09-07	10.540	10.480	0.080	0.77%	10.340	10.690	6567	685	0.48%
2026-09-04	10.490	10.400	0.060	0.58%	10.360	10.680	9979	1050	0.73%
2026-09-03	10.700	10.340	-0.390	-3.63%	10.310	10.780	14839	1549	1.08%
2026-09-02	10.800	10.730	-0.040	-0.37%	10.640	11.240	27787	3045	2.03%
2026-09-01	10.280	10.770	0.470	4.56%	10.220	10.840	24014	2541	1.76%
2026-08-31	10.130	10.300	0.110	1.08%	10.020	10.360	15836	1622	1.16%
2026-08-28	10.000	10.190	0.140	1.39%	9.880	10.260	18017	1813	1.32%
2026-08-27	9.850	10.050	0.370	3.82%	9.720	10.410	24211	2446	1.77%
2026-08-26	9.600	9.680	0.070	0.73%	9.580	9.720	3928	379	0.29%
2026-08-25	9.320	9.610	0.230	2.45%	9.320	9.730	6567	627	0.48%
2026-08-24	9.480	9.380	-0.060	-0.64%	9.290	9.590	4095	385	0.30%
2026-08-21	9.540	9.440	-0.100	-1.05%	9.370	9.590	4982	469	0.36%
2026-08-20	9.650	9.540	-0.040	-0.42%	9.490	9.750	5556	533	0.41%
2026-08-19	9.960	9.580	-0.400	-4.01%	9.560	10.010	6856	666	0.50%
2026-08-18	9.860	9.980	0.160	1.63%	9.730	10.040	8116	806	0.59%
2026-08-17	9.770	9.820	0.120	1.24%	9.660	9.850	4610	450	0.34%
2026-08-14	9.910	9.700	-0.090	-0.92%	9.640	9.910	4572	446	0.33%
2026-08-13	9.910	9.790	-0.140	-1.41%	9.790	10.040	6112	606	0.45%
2026-08-12	9.780	9.930	0.130	1.33%	9.770	9.950	4596	453	0.34%
2026-08-11	9.870	9.800	-0.150	-1.51%	9.800	9.950	4853	478	0.35%
2026-08-10	9.800	9.950	0.150	1.53%	9.760	10.010	9409	932	0.69%
2026-08-07	9.830	9.800	0.040	0.41%	9.570	9.870	9523	928	0.70%
2026-08-06	9.700	9.760	0.020	0.21%	9.600	9.800	8340	809	0.61%
2026-08-05	9.640	9.740	0.110	1.14%	9.520	9.780	11306	1097	0.83%
2026-08-04	9.790	9.630	0.010	0.10%	9.520	9.790	9788	940	0.72%
2026-08-03	9.750	9.620	-0.080	-0.82%	9.550	9.750	5859	563	0.43%
2026-07-31	9.630	9.700	0.120	1.25%	9.570	9.850	8629	834	0.63%
2026-07-30	9.540	9.580	0.090	0.95%	9.490	9.860	13454	1297	0.98%
2026-07-29	9.230	9.490	0.260	2.82%	9.120	9.520	11821	1108	0.86%
2026-07-28	9.180	9.230	0.050	0.54%	9.080	9.350	5463	505	0.40%
2026-07-27	9.060	9.180	0.160	1.77%	9.060	9.210	4251	389	0.31%
2026-07-24	9.260	9.020	-0.230	-2.49%	9.000	9.400	6707	613	0.49%
2026-07-23	9.300	9.250	0.230	2.55%	9.030	9.410	7555	697	0.55%
2026-07-22	9.320	9.020	-0.200	-2.17%	9.020	9.440	8495	785	0.62%
2026-07-21	9.230	9.220	0.070	0.77%	8.630	9.290	13353	1199	0.98%
2026-07-20	9.790	9.150	-0.570	-5.86%	9.080	9.930	12711	1193	0.93%
2026-07-17	9.800	9.720	-0.180	-1.82%	9.530	9.990	14119	1377	1.03%
2026-07-16	9.600	9.900	0.250	2.59%	9.500	9.950	17283	1683	1.26%
2026-07-15	9.270	9.650	0.360	3.88%	9.200	10.500	26350	2611	1.93%
2026-07-14	9.290	9.290	0.200	2.20%	9.090	9.300	6994	644	0.51%
2026-07-13	9.700	9.090	-0.450	-4.72%	9.090	9.700	9493	878	0.69%
2026-07-10	9.200	9.540	0.500	5.53%	8.990	9.880	19082	1808	1.39%
2026-07-09	9.340	9.040	-0.190	-2.06%	8.860	9.340	8653	780	0.63%
2026-07-08	9.290	9.230	-0.120	-1.28%	9.110	9.400	4607	425	0.34%
2026-07-07	9.580	9.350	-0.130	-1.37%	9.280	9.630	4917	464	0.36%
2026-07-06	9.910	9.480	-0.350	-3.56%	9.390	9.930	8488	814	0.62%
2026-07-03	9.650	9.830	0.230	2.40%	9.400	9.940	10905	1065	0.80%
2026-07-02	9.590	9.600	0.070	0.73%	9.480	9.820	12566	1216	0.92%
2026-07-01	9.360	9.530	0.170	1.82%	9.260	9.650	12684	1203	0.93%
2026-06-30	9.610	9.360	-0.160	-1.68%	9.310	9.650	13979	1328	1.02%
2026-06-29	9.600	9.520	-0.170	-1.75%	9.210	9.770	11096	1049	0.81%
2026-06-26	9.850	9.690	-0.240	-2.42%	9.620	10.150	11286	1111	0.83%
2026-06-25	10.330	9.930	-0.400	-3.87%	9.910	10.330	7967	799	0.58%
2026-06-24	10.600	10.330	-0.320	-3.00%	10.280	10.840	6441	670	0.47%
2026-06-23	10.590	10.650	0.070	0.66%	10.340	11.060	14366	1557	1.05%
2026-06-22	10.540	10.580	0.080	0.76%	9.860	10.610	15124	1536	1.11%
2026-06-18	10.870	10.500	-0.370	-3.40%	10.470	10.870	8398	895	0.61%
2026-06-17	10.770	10.870	0.110	1.02%	10.580	11.000	12668	1368	0.93%
2026-06-16	10.990	10.760	-0.190	-1.74%	10.700	11.000	8252	894	0.60%
2026-06-15	10.940	10.950	0.020	0.18%	10.870	11.100	6261	686	0.46%
2026-06-12	10.890	10.930	0.170	1.58%	10.750	11.150	5077	556	0.37%
2026-06-11	11.160	10.760	-0.480	-4.27%	10.690	11.210	9019	978	0.66%
2026-06-10	11.550	11.240	-0.260	-2.26%	11.210	11.550	8377	950	0.61%
2026-06-09	11.540	11.500	-0.090	-0.78%	11.360	11.700	7276	835	0.53%