华升股份(600156) 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(%) |
| 2022-06-28 | 4.73 | 5.08 | 4.66 | 4.94 | 0.24 | 5.11 | 223,265 | 10,978 | 8.94 | 5.55 |
| 2022-06-27 | 4.43 | 4.89 | 4.41 | 4.70 | 0.24 | 5.38 | 241,423 | 11,343 | 10.76 | 6.00 |
| 2022-06-24 | 4.40 | 4.47 | 4.37 | 4.46 | 0.06 | 1.36 | 68,741 | 3,037 | 2.27 | 1.71 |
| 2022-06-23 | 4.42 | 4.42 | 4.35 | 4.40 | -0.01 | -0.23 | 60,926 | 2,669 | 1.59 | 1.52 |
| 2022-06-22 | 4.49 | 4.50 | 4.38 | 4.41 | -0.09 | -2.00 | 88,730 | 3,924 | 2.67 | 2.21 |
| 2022-06-21 | 4.62 | 4.63 | 4.43 | 4.50 | -0.13 | -2.81 | 103,738 | 4,687 | 4.32 | 2.58 |
| 2022-06-20 | 4.55 | 4.67 | 4.49 | 4.63 | 0.07 | 1.54 | 97,959 | 4,491 | 3.95 | 2.44 |
| 2022-06-17 | 4.60 | 4.63 | 4.50 | 4.56 | -0.08 | -1.72 | 105,257 | 4,787 | 2.80 | 2.62 |
| 2022-06-16 | 4.66 | 4.73 | 4.60 | 4.64 | -0.01 | -0.22 | 117,613 | 5,465 | 2.80 | 2.92 |
| 2022-06-15 | 4.75 | 4.89 | 4.65 | 4.65 | -0.01 | -0.21 | 156,704 | 7,441 | 5.15 | 3.90 |
| 2022-06-14 | 4.71 | 4.75 | 4.54 | 4.66 | -0.03 | -0.64 | 126,994 | 5,891 | 4.48 | 3.16 |
| 2022-06-13 | 4.80 | 4.99 | 4.59 | 4.69 | -0.09 | -1.88 | 220,406 | 10,553 | 8.37 | 5.48 |
| 2022-06-10 | 4.66 | 5.08 | 4.66 | 4.78 | 0.14 | 3.02 | 284,169 | 13,779 | 9.05 | 7.07 |
| 2022-06-09 | 4.60 | 4.73 | 4.55 | 4.64 | 0.00 | 0.00 | 98,220 | 4,562 | 3.88 | 2.44 |
| 2022-06-08 | 4.63 | 4.72 | 4.54 | 4.64 | -0.05 | -1.07 | 98,827 | 4,563 | 3.84 | 2.46 |
| 2022-06-07 | 4.61 | 4.72 | 4.59 | 4.69 | 0.07 | 1.52 | 112,597 | 5,248 | 2.81 | 2.80 |
| 2022-06-06 | 4.57 | 4.70 | 4.54 | 4.62 | 0.01 | 0.22 | 106,413 | 4,896 | 3.47 | 2.65 |
| 2022-06-02 | 4.57 | 4.66 | 4.48 | 4.61 | 0.01 | 0.22 | 98,635 | 4,535 | 3.91 | 2.45 |
| 2022-06-01 | 4.55 | 4.75 | 4.51 | 4.60 | 0.07 | 1.55 | 199,762 | 9,284 | 5.30 | 4.97 |
| 2022-05-31 | 4.58 | 4.63 | 4.48 | 4.53 | 0.00 | 0.00 | 134,287 | 6,095 | 3.31 | 3.34 |
| 2022-05-30 | 4.51 | 4.59 | 4.36 | 4.53 | -0.04 | -0.88 | 200,184 | 8,941 | 5.03 | 4.98 |
| 2022-05-27 | 4.42 | 4.63 | 4.33 | 4.57 | 0.15 | 3.39 | 217,633 | 9,723 | 6.79 | 5.41 |
| 2022-05-26 | 4.25 | 4.50 | 4.16 | 4.42 | 0.19 | 4.49 | 196,267 | 8,571 | 8.04 | 4.88 |
| 2022-05-25 | 4.18 | 4.26 | 4.16 | 4.23 | 0.03 | 0.71 | 68,672 | 2,888 | 2.38 | 1.71 |
| 2022-05-24 | 4.38 | 4.41 | 4.17 | 4.20 | -0.18 | -4.11 | 108,701 | 4,653 | 5.48 | 2.70 |
| 2022-05-23 | 4.28 | 4.39 | 4.26 | 4.38 | 0.10 | 2.34 | 140,795 | 6,103 | 3.04 | 3.50 |
| 2022-05-20 | 4.27 | 4.32 | 4.19 | 4.28 | 0.00 | 0.00 | 125,290 | 5,342 | 3.04 | 3.12 |
| 2022-05-19 | 4.27 | 4.30 | 4.21 | 4.28 | -0.06 | -1.38 | 137,835 | 5,862 | 2.07 | 3.43 |
| 2022-05-18 | 4.13 | 4.45 | 4.09 | 4.34 | 0.24 | 5.85 | 227,648 | 9,786 | 8.78 | 5.66 |
| 2022-05-17 | 4.31 | 4.31 | 4.07 | 4.10 | -0.24 | -5.53 | 163,554 | 6,769 | 5.53 | 4.07 |
| 2022-05-16 | 4.24 | 4.35 | 4.20 | 4.34 | 0.04 | 0.93 | 186,695 | 7,999 | 3.49 | 4.64 |
| 2022-05-13 | 4.51 | 4.54 | 4.26 | 4.30 | -0.21 | -4.66 | 263,893 | 11,496 | 6.21 | 6.56 |
| 2022-05-12 | 4.50 | 4.70 | 4.38 | 4.51 | 0.16 | 3.68 | 462,590 | 20,853 | 7.36 | 11.50 |
| 2022-05-11 | 4.15 | 4.35 | 4.03 | 4.35 | 0.40 | 10.13 | 80,400 | 3,466 | 8.10 | 2.00 |
| 2022-05-10 | 3.98 | 4.00 | 3.87 | 3.95 | -0.03 | -0.75 | 116,966 | 4,581 | 3.27 | 2.91 |
| 2022-05-09 | 3.90 | 4.04 | 3.85 | 3.98 | 0.08 | 2.05 | 140,473 | 5,555 | 4.87 | 3.49 |
| 2022-05-06 | 3.94 | 4.07 | 3.84 | 3.90 | -0.07 | -1.76 | 181,938 | 7,203 | 5.79 | 4.52 |
| 2022-05-05 | 3.74 | 4.09 | 3.70 | 3.97 | 0.24 | 6.43 | 282,712 | 11,175 | 10.46 | 7.03 |
| 2022-04-29 | 3.54 | 3.75 | 3.53 | 3.73 | 0.11 | 3.04 | 218,474 | 8,034 | 6.08 | 5.43 |
| 2022-04-28 | 3.61 | 3.69 | 3.48 | 3.62 | -0.01 | -0.28 | 223,615 | 8,012 | 5.79 | 5.56 |
| 2022-04-27 | 3.51 | 3.66 | 3.51 | 3.63 | -0.27 | -6.92 | 350,960 | 12,441 | 3.85 | 8.73 |
| 2022-04-26 | 3.90 | 3.96 | 3.90 | 3.90 | -0.43 | -9.93 | 79,053 | 3,084 | 1.39 | 1.97 |
| 2022-04-25 | 4.65 | 4.65 | 4.33 | 4.33 | -0.48 | -9.98 | 163,997 | 7,193 | 6.65 | 4.08 |
| 2022-04-22 | 4.60 | 4.93 | 4.50 | 4.81 | 0.32 | 7.13 | 539,153 | 25,389 | 9.58 | 13.41 |
| 2022-04-21 | 4.47 | 4.66 | 4.35 | 4.49 | 0.02 | 0.45 | 226,605 | 10,187 | 6.94 | 5.64 |
| 2022-04-20 | 4.44 | 4.58 | 4.40 | 4.47 | 0.07 | 1.59 | 174,618 | 7,845 | 4.09 | 4.34 |
| 2022-04-19 | 4.37 | 4.43 | 4.32 | 4.40 | 0.03 | 0.69 | 89,200 | 3,916 | 2.52 | 2.22 |
| 2022-04-18 | 4.33 | 4.42 | 4.28 | 4.37 | 0.02 | 0.46 | 112,852 | 4,920 | 3.22 | 2.81 |
| 2022-04-15 | 4.54 | 4.55 | 4.28 | 4.35 | -0.26 | -5.64 | 261,908 | 11,409 | 5.86 | 6.51 |
| 2022-04-14 | 4.70 | 4.77 | 4.48 | 4.61 | -0.11 | -2.33 | 345,144 | 15,821 | 6.14 | 8.58 |
| 2022-04-13 | 4.65 | 4.98 | 4.65 | 4.72 | 0.05 | 1.07 | 442,248 | 21,333 | 7.07 | 11.00 |
| 2022-04-12 | 4.51 | 4.69 | 4.45 | 4.67 | 0.13 | 2.86 | 217,529 | 10,015 | 5.29 | 5.41 |
| 2022-04-11 | 4.66 | 4.69 | 4.48 | 4.54 | -0.19 | -4.02 | 197,497 | 9,032 | 4.44 | 4.91 |
| 2022-04-08 | 4.70 | 4.77 | 4.57 | 4.73 | 0.02 | 0.42 | 255,886 | 11,946 | 4.25 | 6.36 |
| 2022-04-07 | 5.03 | 5.03 | 4.66 | 4.71 | -0.34 | -6.73 | 377,318 | 18,183 | 7.33 | 9.38 |
| 2022-04-06 | 5.00 | 5.10 | 4.97 | 5.05 | -0.03 | -0.59 | 308,928 | 15,532 | 2.56 | 7.68 |
| 2022-04-01 | 5.13 | 5.36 | 5.01 | 5.08 | -0.29 | -5.40 | 510,304 | 26,321 | 6.52 | 12.69 |
进入关怀模式
