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
2026-07-01	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%
2026-06-08	11.140	11.590	0.200	1.76%	10.990	11.930	15284	1769	1.12%
2026-06-05	10.880	11.390	0.500	4.59%	10.850	11.560	14856	1682	1.09%
2026-06-04	11.310	10.890	-0.430	-3.80%	10.810	11.320	8525	930	0.62%
2026-06-03	11.420	11.320	-0.070	-0.61%	11.130	11.490	6022	679	0.44%
2026-06-02	11.600	11.390	-0.150	-1.30%	11.260	11.600	9408	1071	0.69%
2026-06-01	11.210	11.540	0.330	2.94%	11.070	11.670	9040	1041	0.66%
2026-05-29	11.450	11.210	-0.180	-1.58%	11.180	11.600	7571	861	0.55%
2026-05-28	11.160	11.390	0.170	1.52%	11.020	11.540	9102	1021	0.67%
2026-05-27	11.610	11.220	-0.390	-3.36%	11.080	11.770	15736	1774	1.15%
2026-05-26	12.080	11.610	-0.300	-2.52%	11.530	12.090	9920	1157	0.73%
2026-05-25	12.120	11.910	-0.170	-1.41%	11.800	12.280	11477	1370	0.84%
2026-05-22	12.570	12.080	-0.270	-2.19%	11.990	12.570	10293	1250	0.75%
2026-05-21	12.890	12.350	-0.390	-3.06%	12.350	12.890	7373	930	0.54%
2026-05-20	13.100	12.740	-0.160	-1.24%	12.660	13.100	6330	808	0.46%
2026-05-19	12.550	12.900	0.280	2.22%	12.550	13.050	11458	1473	0.84%
2026-05-18	13.030	12.620	-0.330	-2.55%	12.530	13.150	8191	1040	0.60%
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%