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
2026-05-15	13.090	12.950	-0.030	-0.23%	12.860	13.280	6019	783	0.44%
2026-05-14	13.460	12.980	-0.510	-3.78%	12.950	13.590	8460	1119	0.62%
2026-05-13	13.300	13.490	0.010	0.07%	13.170	13.580	15559	2077	1.14%
2026-05-12	13.500	13.480	0.010	0.07%	13.400	13.710	7226	978	0.53%
2026-05-11	13.930	13.730	-0.240	-1.72%	13.660	14.050	14070	1937	1.03%
2026-05-08	13.580	13.970	0.510	3.79%	13.500	14.240	18551	2567	1.36%
2026-05-07	13.290	13.460	0.160	1.20%	13.290	13.640	10176	1372	0.74%
2026-05-06	13.100	13.300	0.180	1.37%	13.100	13.400	9248	1229	0.68%
2026-04-30	13.100	13.120	-0.020	-0.15%	13.100	13.450	15828	2098	1.16%
2026-04-29	12.750	13.140	0.290	2.26%	12.730	13.190	11749	1531	0.86%
2026-04-28	12.750	12.850	0.150	1.18%	12.750	13.280	17986	2337	1.31%
2026-04-27	12.650	12.700	0.010	0.08%	12.380	12.740	5810	728	0.42%
2026-04-24	12.900	12.690	-0.210	-1.63%	12.580	12.910	11747	1488	0.86%
2026-04-23	13.210	12.900	-0.240	-1.83%	12.890	13.480	13834	1821	1.01%
2026-04-22	12.820	13.140	0.300	2.34%	12.800	13.180	8068	1052	0.59%
2026-04-21	13.000	12.840	-0.270	-2.06%	12.750	13.060	8312	1069	0.61%
2026-04-20	12.990	13.110	0.220	1.71%	12.840	13.350	15930	2094	1.16%
2026-04-17	12.510	12.890	0.400	3.20%	12.340	13.090	17847	2279	1.30%
2026-04-16	12.440	12.490	0.180	1.46%	12.220	12.530	6236	774	0.46%
2026-04-15	12.350	12.310	-0.020	-0.16%	12.260	12.510	4689	580	0.34%
2026-04-14	12.350	12.330	0.060	0.49%	12.180	12.400	7043	865	0.51%
2026-04-13	12.380	12.270	-0.180	-1.45%	12.200	12.420	5838	718	0.43%
2026-04-10	12.330	12.450	0.150	1.22%	12.330	12.560	6569	819	0.48%
2026-04-09	12.600	12.300	-0.310	-2.46%	12.260	12.600	7722	955	0.56%
2026-04-08	12.190	12.610	0.660	5.52%	12.130	12.630	11316	1401	0.83%
2026-04-07	12.070	11.950	-0.150	-1.24%	11.940	12.250	6238	754	0.46%
2026-04-03	12.490	12.100	-0.440	-3.51%	12.100	12.710	12391	1531	0.91%
2026-04-02	12.580	12.540	-0.080	-0.63%	12.490	12.970	13090	1666	0.96%
2026-04-01	12.820	12.620	-0.310	-2.40%	12.590	13.280	24659	3150	1.80%
2026-03-31	12.280	12.930	0.720	5.90%	12.210	13.430	33536	4308	2.45%
2026-03-30	12.270	12.210	-0.210	-1.69%	12.030	12.350	10770	1312	0.79%
2026-03-27	12.280	12.420	0.020	0.16%	12.160	12.520	6783	836	0.50%
2026-03-26	12.350	12.400	0.060	0.49%	12.260	12.770	13534	1693	0.99%
2026-03-25	12.360	12.340	0.130	1.06%	12.190	12.490	12762	1575	0.93%
2026-03-24	12.180	12.210	0.420	3.56%	11.880	12.250	9185	1110	0.67%
2026-03-23	12.530	11.790	-0.970	-7.60%	11.710	12.600	16007	1938	1.17%
2026-03-20	13.100	12.760	-0.410	-3.11%	12.730	13.100	13962	1798	1.02%
2026-03-19	13.570	13.170	-0.430	-3.16%	12.980	13.570	14786	1942	1.08%
2026-03-18	13.720	13.600	-0.120	-0.87%	13.400	13.840	12107	1640	0.89%
2026-03-17	14.140	13.720	-0.450	-3.18%	13.720	14.240	12276	1710	0.90%
2026-03-16	14.380	14.170	-0.270	-1.87%	14.020	14.480	15885	2252	1.16%
2026-03-13	14.930	14.440	-0.510	-3.41%	14.380	14.990	13521	1977	0.99%
2026-03-12	15.280	14.950	-0.380	-2.48%	14.880	15.370	14781	2223	1.08%
2026-03-11	15.260	15.330	0.000	0.00%	15.190	15.420	11260	1720	0.82%
2026-03-10	15.030	15.330	0.110	0.72%	15.030	15.660	21391	3275	1.56%
2026-03-09	15.000	15.220	-0.160	-1.04%	14.870	15.680	24977	3796	1.83%
2026-03-06	14.600	15.380	0.660	4.48%	14.540	16.000	39381	6061	2.88%
2026-03-05	14.550	14.720	0.380	2.65%	14.340	14.900	18894	2759	1.38%
2026-03-04	14.650	14.340	-0.310	-2.12%	14.300	14.810	22552	3289	1.65%
2026-03-03	14.550	14.650	0.060	0.41%	14.400	14.780	15670	2283	1.15%
2026-03-02	14.900	14.590	-0.590	-3.89%	14.330	15.250	26157	3873	1.91%
2026-02-27	15.530	15.180	-0.170	-1.11%	15.120	15.830	30928	4763	2.26%
2026-02-26	14.880	15.350	0.590	4.00%	14.730	15.410	30405	4617	2.22%
2026-02-25	14.940	14.760	-0.080	-0.54%	14.680	14.940	8990	1332	0.66%
2026-02-24	14.880	14.840	0.160	1.09%	14.590	14.930	11228	1657	0.82%
2026-02-13	14.920	14.680	-0.250	-1.67%	14.640	15.030	10935	1622	0.80%
2026-02-12	14.800	14.930	0.300	2.05%	14.600	15.260	19145	2871	1.40%
2026-02-11	14.630	14.630	-0.030	-0.20%	14.440	14.840	6064	889	0.44%
2026-02-10	14.840	14.660	0.000	0.00%	14.600	14.840	3951	580	0.29%
2026-02-09	14.640	14.660	0.160	1.10%	14.520	14.810	11466	1688	0.84%
2026-02-06	14.460	14.500	-0.030	-0.21%	14.370	14.690	9544	1391	0.70%