华达科技(603358) 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(%) |
2021-02-26 | 18.45 | 19.03 | 18.22 | 18.98 | 0.45 | 2.43 | 23,243 | 4,362 | 4.37 | 0.74 |
2021-02-25 | 18.50 | 18.74 | 18.35 | 18.53 | 0.03 | 0.16 | 22,845 | 4,235 | 2.11 | 0.73 |
2021-02-24 | 18.10 | 18.75 | 18.04 | 18.50 | 0.22 | 1.20 | 35,787 | 6,617 | 3.88 | 1.14 |
2021-02-23 | 17.94 | 18.37 | 17.94 | 18.28 | 0.19 | 1.05 | 22,239 | 4,054 | 2.38 | 0.71 |
2021-02-22 | 18.01 | 18.15 | 17.64 | 18.09 | 0.02 | 0.11 | 44,644 | 8,047 | 2.82 | 1.42 |
2021-02-19 | 17.99 | 18.16 | 17.86 | 18.07 | 0.08 | 0.44 | 15,268 | 2,745 | 1.67 | 0.49 |
2021-02-18 | 18.13 | 18.50 | 17.56 | 17.99 | 0.00 | 0.00 | 11,190 | 2,011 | 5.23 | 0.36 |
2021-02-10 | 18.03 | 18.19 | 17.81 | 17.99 | -0.03 | -0.17 | 12,011 | 2,155 | 2.11 | 0.38 |
2021-02-09 | 17.71 | 18.02 | 17.52 | 18.02 | 0.14 | 0.78 | 38,973 | 6,968 | 2.80 | 1.24 |
2021-02-08 | 17.38 | 17.99 | 17.28 | 17.88 | 0.28 | 1.59 | 27,729 | 4,867 | 4.03 | 0.88 |
2021-02-05 | 16.75 | 17.60 | 16.47 | 17.60 | 0.85 | 5.07 | 37,555 | 6,493 | 6.75 | 1.20 |
2021-02-04 | 16.69 | 16.90 | 16.60 | 16.75 | -0.05 | -0.30 | 42,856 | 7,157 | 1.79 | 1.37 |
2021-02-03 | 17.00 | 17.20 | 16.73 | 16.80 | -0.20 | -1.18 | 11,886 | 2,008 | 2.76 | 0.38 |
2021-02-02 | 16.97 | 17.50 | 16.84 | 17.00 | 0.07 | 0.41 | 21,694 | 3,711 | 3.90 | 0.69 |
2021-02-01 | 16.11 | 17.10 | 15.88 | 16.93 | 0.85 | 5.29 | 25,804 | 4,308 | 7.59 | 0.82 |
2021-01-29 | 15.90 | 16.08 | 15.84 | 16.08 | 0.14 | 0.88 | 18,909 | 3,020 | 1.51 | 0.60 |
2021-01-28 | 15.85 | 15.96 | 15.81 | 15.94 | 0.05 | 0.31 | 12,710 | 2,021 | 0.94 | 0.41 |
2021-01-27 | 15.88 | 15.95 | 15.72 | 15.89 | -0.03 | -0.19 | 10,435 | 1,654 | 1.44 | 0.33 |
2021-01-26 | 15.61 | 15.99 | 15.61 | 15.92 | 0.12 | 0.76 | 20,368 | 3,232 | 2.41 | 0.65 |
2021-01-25 | 15.21 | 15.85 | 15.02 | 15.80 | 0.64 | 4.22 | 29,671 | 4,629 | 5.47 | 0.95 |
2021-01-22 | 15.00 | 15.50 | 14.92 | 15.16 | 0.06 | 0.40 | 14,410 | 2,173 | 3.84 | 0.46 |
2021-01-21 | 14.50 | 15.25 | 14.45 | 15.10 | 0.62 | 4.28 | 30,917 | 4,610 | 5.52 | 0.99 |
2021-01-20 | 14.59 | 14.63 | 14.26 | 14.48 | 0.06 | 0.42 | 24,811 | 3,582 | 2.57 | 0.79 |
2021-01-19 | 14.64 | 14.72 | 14.41 | 14.42 | -0.24 | -1.64 | 32,717 | 4,750 | 2.11 | 1.04 |
2021-01-18 | 14.41 | 15.45 | 14.41 | 14.66 | -0.33 | -2.20 | 35,565 | 5,285 | 6.94 | 1.13 |
2021-01-15 | 14.21 | 15.01 | 14.08 | 14.99 | 0.48 | 3.31 | 56,953 | 8,239 | 6.41 | 1.82 |
2021-01-14 | 14.11 | 14.57 | 13.85 | 14.51 | 0.41 | 2.91 | 60,319 | 8,505 | 5.11 | 1.92 |
2021-01-13 | 14.08 | 14.63 | 13.70 | 14.10 | 0.02 | 0.14 | 41,969 | 5,949 | 6.61 | 1.34 |
2021-01-12 | 15.27 | 15.49 | 14.08 | 14.08 | -1.56 | -9.97 | 113,677 | 16,172 | 9.02 | 3.62 |
2021-01-11 | 17.53 | 17.80 | 15.64 | 15.64 | -1.74 | -10.01 | 75,570 | 12,256 | 12.43 | 2.41 |
2021-01-08 | 14.76 | 17.49 | 14.76 | 17.38 | 1.00 | 6.11 | 77,239 | 12,557 | 16.67 | 2.46 |
2021-01-07 | 18.00 | 18.17 | 16.38 | 16.38 | -1.82 | -10.00 | 40,176 | 6,876 | 9.84 | 1.28 |
2021-01-06 | 18.97 | 19.06 | 18.19 | 18.20 | -0.77 | -4.06 | 25,620 | 4,724 | 4.59 | 0.82 |
2021-01-05 | 19.12 | 19.18 | 18.79 | 18.97 | -0.08 | -0.42 | 31,313 | 5,952 | 2.05 | 1.00 |
2021-01-04 | 19.25 | 19.46 | 18.75 | 19.05 | 0.15 | 0.79 | 29,018 | 5,525 | 3.76 | 0.93 |