华自科技(300490) 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(%) |
| 2021-02-23 | 8.91 | 9.20 | 8.60 | 8.68 | -0.25 | -2.80 | 86,180 | 7,595 | 6.72 | 3.42 |
| 2021-02-22 | 9.36 | 9.39 | 8.90 | 8.93 | 0.48 | 5.68 | 127,627 | 11,567 | 5.80 | 5.06 |
| 2021-02-19 | 8.05 | 8.46 | 8.04 | 8.45 | 0.41 | 5.10 | 58,498 | 4,862 | 5.22 | 2.32 |
| 2021-02-18 | 7.90 | 8.15 | 7.80 | 8.04 | 0.38 | 4.96 | 58,869 | 4,716 | 4.57 | 2.33 |
| 2021-02-10 | 7.58 | 7.95 | 7.56 | 7.66 | 0.11 | 1.46 | 47,594 | 3,656 | 5.17 | 1.89 |
| 2021-02-09 | 7.48 | 7.64 | 7.45 | 7.55 | 0.07 | 0.94 | 32,306 | 2,435 | 2.54 | 1.28 |
| 2021-02-08 | 7.76 | 7.81 | 7.42 | 7.48 | -0.24 | -3.11 | 35,895 | 2,703 | 5.05 | 1.42 |
| 2021-02-05 | 7.80 | 7.99 | 7.71 | 7.72 | -0.03 | -0.39 | 31,421 | 2,453 | 3.61 | 1.25 |
| 2021-02-04 | 8.06 | 8.07 | 7.71 | 7.75 | -0.27 | -3.37 | 40,179 | 3,143 | 4.49 | 1.59 |
| 2021-02-03 | 8.18 | 8.25 | 7.98 | 8.02 | -0.13 | -1.60 | 32,370 | 2,616 | 3.31 | 1.28 |
| 2021-02-02 | 8.35 | 8.35 | 8.08 | 8.15 | -0.14 | -1.69 | 35,319 | 2,887 | 3.26 | 1.40 |
| 2021-02-01 | 8.18 | 8.48 | 8.16 | 8.29 | 0.11 | 1.34 | 41,461 | 3,445 | 3.91 | 1.64 |
| 2021-01-29 | 8.53 | 8.59 | 8.05 | 8.18 | -0.31 | -3.65 | 55,778 | 4,626 | 6.36 | 2.21 |
| 2021-01-28 | 8.66 | 8.79 | 8.43 | 8.49 | -0.24 | -2.75 | 54,753 | 4,698 | 4.12 | 2.17 |
| 2021-01-27 | 8.80 | 8.98 | 8.64 | 8.73 | -0.11 | -1.24 | 56,785 | 4,969 | 3.85 | 2.25 |
| 2021-01-26 | 9.11 | 9.18 | 8.80 | 8.84 | -0.16 | -1.78 | 63,446 | 5,670 | 4.22 | 2.52 |
| 2021-01-25 | 9.46 | 9.47 | 8.92 | 9.00 | -0.46 | -4.86 | 95,164 | 8,702 | 5.81 | 3.77 |
| 2021-01-22 | 9.60 | 10.10 | 9.44 | 9.46 | -0.22 | -2.27 | 86,671 | 8,423 | 6.82 | 3.44 |
| 2021-01-21 | 9.70 | 10.17 | 9.61 | 9.68 | 0.02 | 0.21 | 85,611 | 8,436 | 5.80 | 3.39 |
| 2021-01-20 | 9.38 | 9.68 | 9.27 | 9.66 | 0.25 | 2.66 | 67,709 | 6,404 | 4.36 | 2.69 |
| 2021-01-19 | 9.39 | 9.62 | 9.34 | 9.41 | -0.04 | -0.42 | 65,700 | 6,233 | 2.96 | 2.61 |
| 2021-01-18 | 9.30 | 9.53 | 9.22 | 9.45 | 0.13 | 1.39 | 67,767 | 6,380 | 3.33 | 2.69 |
| 2021-01-15 | 8.88 | 9.34 | 8.88 | 9.32 | 0.50 | 5.67 | 109,933 | 10,073 | 5.22 | 4.36 |
| 2021-01-14 | 8.85 | 8.90 | 8.53 | 8.82 | -0.10 | -1.12 | 89,855 | 7,857 | 4.15 | 3.56 |
| 2021-01-13 | 9.46 | 9.48 | 8.88 | 8.92 | -0.61 | -6.40 | 120,358 | 10,925 | 6.30 | 4.77 |
| 2021-01-12 | 9.84 | 9.97 | 9.34 | 9.53 | -0.20 | -2.06 | 98,117 | 9,426 | 6.47 | 3.89 |
| 2021-01-11 | 10.45 | 10.46 | 9.67 | 9.73 | -0.75 | -7.16 | 118,549 | 11,834 | 7.54 | 4.70 |
| 2021-01-08 | 11.19 | 11.37 | 10.38 | 10.48 | -0.76 | -6.76 | 140,962 | 15,000 | 8.81 | 5.59 |
| 2021-01-07 | 12.06 | 12.18 | 10.91 | 11.24 | -0.97 | -7.94 | 170,468 | 19,455 | 10.40 | 6.76 |
| 2021-01-06 | 11.84 | 12.88 | 11.84 | 12.21 | 0.19 | 1.58 | 168,573 | 20,877 | 8.65 | 6.68 |
| 2021-01-05 | 12.25 | 12.88 | 11.90 | 12.02 | 0.25 | 2.12 | 181,673 | 22,322 | 8.33 | 7.20 |
| 2021-01-04 | 11.25 | 11.97 | 11.24 | 11.77 | 0.39 | 3.43 | 153,540 | 17,967 | 6.41 | 6.09 |
