华茂股份(000850) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 3.77 | 3.89 | 3.77 | 3.83 | 0.04 | 1.06 | 76,743 | 2,938 | 3.17 | 0.81 |
| 2021-03-02 | 3.83 | 3.84 | 3.77 | 3.79 | -0.02 | -0.52 | 52,387 | 1,990 | 1.84 | 0.56 |
| 2021-03-01 | 3.74 | 3.82 | 3.73 | 3.81 | 0.06 | 1.60 | 67,975 | 2,581 | 2.40 | 0.72 |
| 2021-02-26 | 3.72 | 3.82 | 3.72 | 3.75 | -0.02 | -0.53 | 80,974 | 3,043 | 2.65 | 0.86 |
| 2021-02-25 | 3.88 | 3.92 | 3.77 | 3.77 | -0.04 | -1.05 | 91,953 | 3,525 | 3.94 | 0.97 |
| 2021-02-24 | 3.90 | 3.96 | 3.81 | 3.81 | -0.06 | -1.55 | 118,852 | 4,589 | 3.88 | 1.26 |
| 2021-02-23 | 3.84 | 4.00 | 3.80 | 3.87 | -0.02 | -0.51 | 142,573 | 5,535 | 5.14 | 1.51 |
| 2021-02-22 | 3.74 | 4.02 | 3.74 | 3.89 | 0.18 | 4.85 | 252,241 | 9,829 | 7.55 | 2.67 |
| 2021-02-19 | 3.60 | 3.72 | 3.59 | 3.71 | 0.08 | 2.20 | 94,059 | 3,441 | 3.58 | 1.00 |
| 2021-02-18 | 3.46 | 3.63 | 3.46 | 3.63 | 0.21 | 6.14 | 98,609 | 3,498 | 4.97 | 1.05 |
| 2021-02-10 | 3.41 | 3.43 | 3.40 | 3.42 | 0.01 | 0.29 | 38,171 | 1,304 | 0.88 | 0.40 |
| 2021-02-09 | 3.37 | 3.43 | 3.36 | 3.41 | 0.04 | 1.19 | 46,487 | 1,577 | 2.08 | 0.49 |
| 2021-02-08 | 3.41 | 3.43 | 3.34 | 3.37 | -0.04 | -1.17 | 43,976 | 1,485 | 2.64 | 0.47 |
| 2021-02-05 | 3.46 | 3.50 | 3.40 | 3.41 | -0.04 | -1.16 | 42,822 | 1,485 | 2.90 | 0.45 |
| 2021-02-04 | 3.51 | 3.55 | 3.45 | 3.45 | -0.07 | -1.99 | 56,307 | 1,963 | 2.84 | 0.60 |
| 2021-02-03 | 3.53 | 3.58 | 3.46 | 3.52 | -0.01 | -0.28 | 61,689 | 2,172 | 3.40 | 0.65 |
| 2021-02-02 | 3.51 | 3.56 | 3.47 | 3.53 | 0.02 | 0.57 | 41,672 | 1,465 | 2.56 | 0.44 |
| 2021-02-01 | 3.56 | 3.57 | 3.48 | 3.51 | -0.03 | -0.85 | 41,882 | 1,472 | 2.54 | 0.44 |
| 2021-01-29 | 3.65 | 3.67 | 3.50 | 3.54 | -0.10 | -2.75 | 70,569 | 2,523 | 4.67 | 0.75 |
| 2021-01-28 | 3.63 | 3.73 | 3.62 | 3.64 | -0.03 | -0.82 | 61,019 | 2,247 | 3.00 | 0.65 |
| 2021-01-27 | 3.60 | 3.67 | 3.59 | 3.67 | 0.07 | 1.94 | 36,459 | 1,326 | 2.22 | 0.39 |
| 2021-01-26 | 3.61 | 3.64 | 3.58 | 3.60 | 0.00 | 0.00 | 33,075 | 1,194 | 1.67 | 0.35 |
| 2021-01-25 | 3.67 | 3.69 | 3.58 | 3.60 | -0.06 | -1.64 | 58,968 | 2,152 | 3.01 | 0.62 |
| 2021-01-22 | 3.73 | 3.73 | 3.66 | 3.66 | -0.08 | -2.14 | 43,120 | 1,589 | 1.87 | 0.46 |
| 2021-01-21 | 3.71 | 3.76 | 3.67 | 3.74 | 0.04 | 1.08 | 55,186 | 2,060 | 2.43 | 0.58 |
| 2021-01-20 | 3.73 | 3.74 | 3.70 | 3.70 | -0.03 | -0.80 | 37,036 | 1,376 | 1.07 | 0.39 |
| 2021-01-19 | 3.70 | 3.77 | 3.67 | 3.73 | 0.02 | 0.54 | 60,123 | 2,237 | 2.70 | 0.64 |
| 2021-01-18 | 3.63 | 3.77 | 3.63 | 3.71 | 0.07 | 1.92 | 63,863 | 2,375 | 3.85 | 0.68 |
| 2021-01-15 | 3.59 | 3.66 | 3.56 | 3.64 | 0.05 | 1.39 | 40,288 | 1,463 | 2.79 | 0.43 |
| 2021-01-14 | 3.57 | 3.61 | 3.56 | 3.59 | 0.02 | 0.56 | 46,907 | 1,684 | 1.40 | 0.50 |
| 2021-01-13 | 3.67 | 3.68 | 3.55 | 3.57 | -0.10 | -2.72 | 82,906 | 2,978 | 3.54 | 0.88 |
| 2021-01-12 | 3.64 | 3.69 | 3.62 | 3.67 | 0.04 | 1.10 | 83,489 | 3,048 | 1.93 | 0.88 |
| 2021-01-11 | 3.77 | 3.83 | 3.63 | 3.63 | -0.15 | -3.97 | 107,113 | 3,967 | 5.29 | 1.14 |
| 2021-01-08 | 3.74 | 3.82 | 3.69 | 3.78 | 0.03 | 0.80 | 79,725 | 2,995 | 3.47 | 0.84 |
| 2021-01-07 | 3.93 | 3.93 | 3.70 | 3.75 | -0.18 | -4.58 | 147,119 | 5,615 | 5.85 | 1.56 |
| 2021-01-06 | 3.90 | 3.95 | 3.82 | 3.93 | 0.03 | 0.77 | 151,782 | 5,896 | 3.33 | 1.61 |
| 2021-01-05 | 3.90 | 3.93 | 3.85 | 3.90 | -0.03 | -0.76 | 101,406 | 3,937 | 2.04 | 1.07 |
| 2021-01-04 | 3.93 | 3.95 | 3.85 | 3.93 | 0.00 | 0.00 | 122,555 | 4,791 | 2.54 | 1.30 |
