昊华科技（600378）历史交易数据_股票行情

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(%)
2020-05-28	18.16	18.23	17.59	17.90	-0.26	-1.43	29,224	5,213	3.52	0.98
2020-05-27	18.69	18.83	18.12	18.16	-0.54	-2.89	30,567	5,613	3.80	1.03
2020-05-26	18.40	18.83	18.40	18.70	0.25	1.36	27,071	5,039	2.33	0.91
2020-05-25	18.98	19.01	18.36	18.45	-0.53	-2.79	34,728	6,439	3.42	1.17
2020-05-22	19.62	19.62	18.64	18.98	-0.54	-2.77	47,357	9,032	5.02	1.59
2020-05-21	20.40	20.46	19.50	19.52	-0.83	-4.08	64,738	12,861	4.72	2.18
2020-05-20	20.29	20.82	19.95	20.35	0.06	0.30	74,587	15,218	4.29	2.51
2020-05-19	19.45	20.52	19.40	20.29	0.89	4.59	78,357	15,687	5.77	2.64
2020-05-18	19.48	19.89	19.15	19.40	0.18	0.94	54,419	10,621	3.85	1.83
2020-05-15	18.71	19.85	18.59	19.22	0.66	3.56	79,463	15,434	6.79	2.67
2020-05-14	18.43	18.84	18.31	18.56	-0.05	-0.27	34,011	6,305	2.85	1.14
2020-05-13	18.36	18.75	18.30	18.61	0.19	1.03	33,575	6,229	2.44	1.13
2020-05-12	18.42	18.53	18.11	18.42	0.04	0.22	31,446	5,766	2.29	1.06
2020-05-11	18.65	18.76	18.30	18.38	-0.10	-0.54	32,570	6,029	2.49	1.10
2020-05-08	18.45	18.65	18.30	18.48	0.17	0.93	32,347	5,983	1.91	1.09
2020-05-07	18.60	18.60	18.16	18.31	-0.16	-0.87	38,529	7,069	2.38	1.30
2020-05-06	17.40	18.55	17.35	18.47	1.01	5.78	65,057	11,796	6.87	2.19
2020-04-30	16.96	17.73	16.96	17.46	0.64	3.81	42,529	7,440	4.58	1.43
2020-04-29	16.79	17.06	16.61	16.82	0.29	1.75	20,426	3,444	2.72	0.69
2020-04-28	16.70	16.87	15.87	16.53	-0.25	-1.49	32,881	5,390	5.96	1.11
2020-04-27	17.03	17.03	16.66	16.78	-0.22	-1.29	17,938	3,019	2.18	0.60
2020-04-24	17.19	17.36	16.94	17.00	-0.21	-1.22	22,797	3,897	2.44	0.77
2020-04-23	17.65	17.77	17.19	17.21	-0.43	-2.44	27,575	4,795	3.29	0.93
2020-04-22	17.16	17.80	17.02	17.64	0.31	1.79	32,926	5,733	4.50	1.11
2020-04-21	17.82	17.88	17.17	17.33	-0.59	-3.29	45,000	7,829	3.96	1.51
2020-04-20	18.26	18.26	17.71	17.92	-0.11	-0.61	29,172	5,214	3.05	0.98
2020-04-17	17.90	18.48	17.87	18.03	0.26	1.46	44,036	7,996	3.43	1.48
2020-04-16	17.71	17.99	17.40	17.77	-0.10	-0.56	31,817	5,639	3.30	1.07
2020-04-15	18.27	18.50	17.83	17.87	-0.18	-1.00	26,201	4,747	3.71	1.30
2020-04-14	17.74	18.08	17.63	18.05	0.32	1.80	23,175	4,140	2.54	1.15
2020-04-13	17.89	18.10	17.61	17.73	-0.16	-0.89	23,731	4,227	2.74	1.17
2020-04-10	18.47	18.60	17.60	17.89	-0.55	-2.98	31,054	5,593	5.42	1.54
2020-04-09	18.70	18.85	18.41	18.44	-0.11	-0.59	29,923	5,569	2.37	1.48
2020-04-08	18.74	18.86	18.45	18.55	-0.21	-1.12	30,581	5,693	2.19	1.51
2020-04-07	18.35	18.93	18.20	18.76	0.79	4.40	51,560	9,604	4.06	2.55
2020-04-03	17.85	18.44	17.72	17.97	0.05	0.28	44,400	8,035	4.02	2.20
2020-04-02	17.04	17.96	16.93	17.92	0.86	5.04	52,084	9,091	6.04	2.58
2020-04-01	17.24	17.64	16.98	17.06	-0.34	-1.95	43,161	7,450	3.79	2.13

起始日期	上市日
截止日期	今日

昊华科技 (600378)

昊华科技(600378) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值