昊华科技(600378) 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 | 22.85 | 24.24 | 22.79 | 24.24 | 1.46 | 6.41 | 127,693 | 30,324 | 6.37 | 3.58 |
| 2021-03-02 | 21.31 | 23.29 | 21.31 | 22.78 | 1.49 | 7.00 | 101,777 | 22,953 | 9.30 | 2.85 |
| 2021-03-01 | 20.29 | 21.36 | 20.22 | 21.29 | 1.15 | 5.71 | 39,621 | 8,308 | 5.66 | 1.11 |
| 2021-02-26 | 20.19 | 20.34 | 19.84 | 20.14 | -0.31 | -1.52 | 19,981 | 4,017 | 2.45 | 0.56 |
| 2021-02-25 | 20.52 | 20.79 | 20.33 | 20.45 | -0.01 | -0.05 | 20,278 | 4,145 | 2.25 | 0.57 |
| 2021-02-24 | 20.61 | 20.99 | 20.34 | 20.46 | -0.15 | -0.73 | 25,658 | 5,293 | 3.15 | 0.72 |
| 2021-02-23 | 20.68 | 21.23 | 20.57 | 20.61 | -0.29 | -1.39 | 32,830 | 6,855 | 3.16 | 0.92 |
| 2021-02-22 | 20.78 | 21.36 | 20.73 | 20.90 | 0.12 | 0.58 | 37,835 | 7,980 | 3.03 | 1.06 |
| 2021-02-19 | 20.19 | 20.83 | 20.19 | 20.78 | 0.49 | 2.42 | 31,731 | 6,537 | 3.15 | 0.89 |
| 2021-02-18 | 20.47 | 21.18 | 20.27 | 20.29 | 0.12 | 0.59 | 41,839 | 8,646 | 4.51 | 1.17 |
| 2021-02-10 | 20.20 | 20.43 | 19.98 | 20.17 | -0.03 | -0.15 | 22,914 | 4,620 | 2.23 | 0.64 |
| 2021-02-09 | 19.75 | 20.37 | 19.67 | 20.20 | 0.63 | 3.22 | 22,595 | 4,541 | 3.58 | 0.63 |
| 2021-02-08 | 19.57 | 19.71 | 19.15 | 19.57 | 0.17 | 0.88 | 20,069 | 3,915 | 2.89 | 0.56 |
| 2021-02-05 | 20.61 | 20.77 | 19.34 | 19.40 | -1.05 | -5.13 | 41,291 | 8,216 | 6.99 | 1.16 |
| 2021-02-04 | 20.56 | 20.82 | 19.97 | 20.45 | -0.13 | -0.63 | 35,911 | 7,307 | 4.13 | 1.01 |
| 2021-02-03 | 21.41 | 21.52 | 20.50 | 20.58 | -0.89 | -4.15 | 47,424 | 9,886 | 4.75 | 1.33 |
| 2021-02-02 | 21.16 | 21.64 | 20.90 | 21.47 | 0.30 | 1.42 | 30,409 | 6,477 | 3.50 | 0.85 |
| 2021-02-01 | 21.24 | 21.47 | 20.97 | 21.17 | -0.07 | -0.33 | 29,198 | 6,201 | 2.35 | 0.82 |
| 2021-01-29 | 22.50 | 22.55 | 20.92 | 21.24 | -0.93 | -4.19 | 40,193 | 8,707 | 7.35 | 1.13 |
| 2021-01-28 | 22.60 | 23.24 | 22.12 | 22.17 | -0.80 | -3.48 | 34,775 | 7,857 | 4.88 | 0.98 |
| 2021-01-27 | 23.16 | 23.52 | 22.63 | 22.97 | -0.22 | -0.95 | 42,106 | 9,661 | 3.84 | 1.18 |
| 2021-01-26 | 24.38 | 24.38 | 23.18 | 23.19 | -1.22 | -5.00 | 51,305 | 12,114 | 4.92 | 1.44 |
| 2021-01-25 | 23.65 | 24.97 | 23.57 | 24.41 | 0.84 | 3.56 | 73,750 | 17,936 | 5.94 | 2.07 |
| 2021-01-22 | 23.88 | 24.37 | 23.13 | 23.57 | -0.25 | -1.05 | 42,701 | 10,189 | 5.21 | 1.20 |
| 2021-01-21 | 23.71 | 23.98 | 23.23 | 23.82 | 0.08 | 0.34 | 44,319 | 10,488 | 3.16 | 1.24 |
| 2021-01-20 | 23.50 | 23.99 | 23.31 | 23.74 | 0.15 | 0.64 | 34,165 | 8,095 | 2.88 | 0.96 |
| 2021-01-19 | 23.86 | 24.06 | 23.39 | 23.59 | -0.50 | -2.08 | 50,913 | 12,068 | 2.78 | 1.43 |
| 2021-01-18 | 22.86 | 24.37 | 22.86 | 24.09 | 1.24 | 5.43 | 72,227 | 17,257 | 6.61 | 2.03 |
| 2021-01-15 | 23.67 | 23.83 | 22.61 | 22.85 | -0.77 | -3.26 | 49,179 | 11,344 | 5.17 | 1.38 |
| 2021-01-14 | 23.53 | 24.11 | 23.05 | 23.62 | 0.09 | 0.38 | 53,951 | 12,726 | 4.50 | 1.51 |
| 2021-01-13 | 23.30 | 23.96 | 23.06 | 23.53 | 0.03 | 0.13 | 68,047 | 15,942 | 3.83 | 1.91 |
| 2021-01-12 | 22.13 | 23.55 | 21.80 | 23.50 | 1.37 | 6.19 | 93,962 | 21,630 | 7.91 | 2.63 |
| 2021-01-11 | 22.56 | 23.18 | 21.88 | 22.13 | -0.43 | -1.91 | 72,602 | 16,406 | 5.76 | 2.04 |
| 2021-01-08 | 22.30 | 23.37 | 22.20 | 22.56 | 0.08 | 0.36 | 64,966 | 14,725 | 5.20 | 1.82 |
| 2021-01-07 | 21.59 | 22.84 | 21.59 | 22.48 | 0.85 | 3.93 | 78,202 | 17,471 | 5.78 | 2.19 |
| 2021-01-06 | 21.97 | 22.08 | 21.55 | 21.63 | -0.17 | -0.78 | 37,646 | 8,213 | 2.43 | 1.06 |
| 2021-01-05 | 21.65 | 22.20 | 21.40 | 21.80 | 0.11 | 0.51 | 59,654 | 12,975 | 3.69 | 1.67 |
| 2021-01-04 | 21.11 | 21.85 | 21.00 | 21.69 | 0.68 | 3.24 | 45,698 | 9,802 | 4.05 | 1.28 |
