华业香料(300886) 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(%) |
| 2021-03-04 | 44.25 | 45.26 | 43.57 | 43.60 | -0.64 | -1.45 | 8,914 | 3,951 | 3.82 | 6.55 |
| 2021-03-03 | 44.29 | 44.47 | 43.46 | 44.24 | -0.01 | -0.02 | 6,684 | 2,941 | 2.28 | 4.91 |
| 2021-03-02 | 45.31 | 46.00 | 43.58 | 44.25 | -1.01 | -2.23 | 7,724 | 3,417 | 5.35 | 5.68 |
| 2021-03-01 | 44.43 | 45.69 | 44.06 | 45.26 | 0.83 | 1.87 | 6,668 | 3,019 | 3.67 | 4.90 |
| 2021-02-26 | 43.69 | 45.62 | 43.39 | 44.43 | 0.18 | 0.41 | 8,036 | 3,588 | 5.04 | 5.91 |
| 2021-02-25 | 46.06 | 46.36 | 44.25 | 44.25 | -1.38 | -3.02 | 9,997 | 4,532 | 4.62 | 7.35 |
| 2021-02-24 | 45.81 | 46.30 | 45.12 | 45.63 | -0.52 | -1.13 | 9,065 | 4,148 | 2.56 | 6.66 |
| 2021-02-23 | 45.12 | 46.49 | 44.08 | 46.15 | 0.57 | 1.25 | 11,624 | 5,282 | 5.29 | 8.54 |
| 2021-02-22 | 46.00 | 47.45 | 45.36 | 45.58 | -0.37 | -0.81 | 13,576 | 6,300 | 4.55 | 9.98 |
| 2021-02-19 | 44.52 | 46.19 | 44.52 | 45.95 | 0.93 | 2.07 | 10,388 | 4,710 | 3.71 | 7.63 |
| 2021-02-18 | 43.58 | 45.49 | 43.00 | 45.02 | 2.23 | 5.21 | 12,858 | 5,749 | 5.82 | 9.45 |
| 2021-02-10 | 43.60 | 44.18 | 42.54 | 42.79 | -0.95 | -2.17 | 10,173 | 4,392 | 3.75 | 7.48 |
| 2021-02-09 | 41.60 | 44.46 | 41.60 | 43.74 | 2.03 | 4.87 | 13,238 | 5,725 | 6.86 | 9.73 |
| 2021-02-08 | 43.92 | 43.92 | 41.71 | 41.71 | -2.53 | -5.72 | 11,928 | 5,061 | 5.00 | 8.77 |
| 2021-02-05 | 47.47 | 49.45 | 44.00 | 44.24 | -4.21 | -8.69 | 21,397 | 9,919 | 11.25 | 15.72 |
| 2021-02-04 | 47.07 | 52.00 | 46.75 | 48.45 | 2.26 | 4.89 | 27,297 | 13,504 | 11.37 | 20.06 |
| 2021-02-03 | 48.52 | 49.26 | 46.00 | 46.19 | -3.00 | -6.10 | 15,076 | 7,108 | 6.63 | 11.08 |
| 2021-02-02 | 51.55 | 52.01 | 49.10 | 49.19 | -2.35 | -4.56 | 18,957 | 9,516 | 5.65 | 13.93 |
| 2021-02-01 | 47.81 | 51.58 | 47.58 | 51.54 | 3.30 | 6.84 | 22,304 | 11,193 | 8.29 | 16.39 |
| 2021-01-29 | 48.89 | 49.80 | 46.56 | 48.24 | -0.11 | -0.23 | 14,951 | 7,175 | 6.70 | 10.99 |
| 2021-01-28 | 49.50 | 51.22 | 48.35 | 48.35 | -2.54 | -4.99 | 12,719 | 6,313 | 5.64 | 9.35 |
| 2021-01-27 | 51.21 | 51.84 | 49.00 | 50.89 | -0.52 | -1.01 | 16,393 | 8,189 | 5.52 | 12.05 |
| 2021-01-26 | 47.48 | 54.45 | 47.48 | 51.41 | 3.17 | 6.57 | 26,175 | 13,411 | 14.45 | 19.24 |
| 2021-01-25 | 51.18 | 51.98 | 48.01 | 48.24 | -2.59 | -5.10 | 19,541 | 9,635 | 7.81 | 14.36 |
| 2021-01-22 | 52.54 | 54.30 | 50.60 | 50.83 | 0.73 | 1.46 | 25,854 | 13,449 | 7.39 | 19.00 |
| 2021-01-21 | 52.06 | 52.20 | 50.10 | 50.10 | -2.27 | -4.33 | 19,823 | 10,069 | 4.01 | 14.57 |
| 2021-01-20 | 54.00 | 55.20 | 50.00 | 52.37 | -2.10 | -3.86 | 34,752 | 18,023 | 9.55 | 25.54 |
| 2021-01-19 | 48.60 | 59.00 | 47.60 | 54.47 | 5.28 | 10.73 | 49,818 | 27,165 | 23.18 | 36.61 |
| 2021-01-18 | 50.40 | 50.62 | 47.68 | 49.19 | -0.48 | -0.97 | 31,688 | 15,619 | 5.92 | 23.29 |
| 2021-01-15 | 41.01 | 49.67 | 40.50 | 49.67 | 8.28 | 20.00 | 28,525 | 13,333 | 22.16 | 20.96 |
| 2021-01-14 | 40.24 | 42.41 | 39.76 | 41.39 | 1.15 | 2.86 | 11,129 | 4,608 | 6.59 | 8.18 |
| 2021-01-13 | 42.01 | 42.46 | 40.13 | 40.24 | -2.37 | -5.56 | 11,115 | 4,557 | 5.47 | 8.17 |
| 2021-01-12 | 43.10 | 44.66 | 42.30 | 42.61 | -0.65 | -1.50 | 10,248 | 4,447 | 5.46 | 7.53 |
| 2021-01-11 | 44.76 | 45.12 | 42.82 | 43.26 | -1.47 | -3.29 | 11,067 | 4,861 | 5.14 | 8.13 |
| 2021-01-08 | 44.42 | 45.39 | 41.51 | 44.73 | 0.32 | 0.72 | 13,646 | 6,002 | 8.74 | 10.03 |
| 2021-01-07 | 49.08 | 49.29 | 44.40 | 44.41 | -4.67 | -9.52 | 19,482 | 8,965 | 9.96 | 14.32 |
| 2021-01-06 | 51.00 | 51.48 | 49.00 | 49.08 | -2.16 | -4.22 | 12,345 | 6,147 | 4.84 | 9.07 |
| 2021-01-05 | 49.67 | 52.38 | 48.93 | 51.24 | 1.39 | 2.79 | 19,036 | 9,710 | 6.92 | 13.99 |
| 2021-01-04 | 48.27 | 50.12 | 47.67 | 49.85 | 1.55 | 3.21 | 13,499 | 6,632 | 5.07 | 9.92 |
