华荣股份(603855) 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(%) |
| 2019-12-13 | 9.60 | 9.91 | 9.60 | 9.78 | 0.03 | 0.31 | 41,252 | 4,044 | 3.18 | 2.05 |
| 2019-12-12 | 9.63 | 9.78 | 9.60 | 9.75 | 0.01 | 0.10 | 46,242 | 4,482 | 1.85 | 2.29 |
| 2019-12-11 | 9.93 | 10.14 | 9.70 | 9.74 | -0.09 | -0.92 | 86,311 | 8,541 | 4.48 | 4.28 |
| 2019-12-10 | 9.45 | 9.93 | 9.38 | 9.83 | 0.36 | 3.80 | 77,637 | 7,566 | 5.81 | 3.85 |
| 2019-12-09 | 9.45 | 9.68 | 9.34 | 9.47 | -0.01 | -0.11 | 40,414 | 3,834 | 3.59 | 2.01 |
| 2019-12-06 | 9.30 | 9.51 | 9.21 | 9.48 | 0.18 | 1.94 | 43,621 | 4,088 | 3.23 | 2.16 |
| 2019-12-05 | 9.00 | 9.31 | 8.96 | 9.30 | 0.27 | 2.99 | 37,766 | 3,463 | 3.88 | 1.87 |
| 2019-12-04 | 8.91 | 9.06 | 8.91 | 9.03 | 0.07 | 0.78 | 17,217 | 1,553 | 1.67 | 0.85 |
| 2019-12-03 | 9.14 | 9.15 | 8.89 | 8.96 | -0.14 | -1.54 | 22,868 | 2,053 | 2.86 | 1.13 |
| 2019-12-02 | 9.26 | 9.35 | 9.18 | 9.30 | 0.02 | 0.22 | 20,461 | 1,894 | 1.83 | 1.02 |
| 2019-11-29 | 9.16 | 9.33 | 9.11 | 9.28 | 0.11 | 1.20 | 23,843 | 2,202 | 2.40 | 1.18 |
| 2019-11-28 | 9.03 | 9.20 | 9.03 | 9.17 | 0.10 | 1.10 | 15,506 | 1,410 | 1.87 | 0.77 |
| 2019-11-27 | 9.20 | 9.20 | 9.05 | 9.07 | -0.13 | -1.41 | 27,352 | 2,492 | 1.63 | 1.36 |
| 2019-11-26 | 9.55 | 9.60 | 9.20 | 9.20 | -0.35 | -3.66 | 34,461 | 3,230 | 4.19 | 1.71 |
| 2019-11-25 | 9.26 | 9.55 | 9.18 | 9.55 | 0.25 | 2.69 | 43,245 | 4,060 | 3.98 | 2.15 |
| 2019-11-22 | 9.32 | 9.34 | 9.17 | 9.30 | 0.03 | 0.32 | 29,604 | 2,742 | 1.83 | 1.47 |
| 2019-11-21 | 9.45 | 9.55 | 9.24 | 9.27 | -0.15 | -1.59 | 33,587 | 3,146 | 3.29 | 1.67 |
| 2019-11-20 | 9.33 | 9.62 | 9.26 | 9.42 | 0.01 | 0.11 | 46,701 | 4,405 | 3.83 | 2.32 |
| 2019-11-19 | 9.40 | 9.42 | 9.27 | 9.41 | 0.06 | 0.64 | 50,339 | 4,710 | 1.60 | 2.50 |
| 2019-11-18 | 8.85 | 9.47 | 8.78 | 9.35 | 0.45 | 5.06 | 80,964 | 7,504 | 7.75 | 4.02 |
| 2019-11-15 | 8.90 | 8.93 | 8.79 | 8.90 | 0.01 | 0.11 | 9,533 | 844 | 1.57 | 0.47 |
| 2019-11-14 | 8.96 | 9.06 | 8.80 | 8.89 | -0.07 | -0.78 | 13,001 | 1,156 | 2.90 | 0.65 |
| 2019-11-13 | 9.08 | 9.11 | 8.90 | 8.96 | -0.18 | -1.97 | 15,602 | 1,405 | 2.30 | 0.77 |
| 2019-11-12 | 8.96 | 9.16 | 8.81 | 9.14 | 0.14 | 1.56 | 22,717 | 2,046 | 3.89 | 1.13 |
| 2019-11-11 | 9.08 | 9.12 | 8.93 | 9.00 | -0.06 | -0.66 | 15,859 | 1,434 | 2.10 | 0.79 |
| 2019-11-08 | 8.93 | 9.08 | 8.93 | 9.06 | 0.13 | 1.46 | 21,378 | 1,932 | 1.68 | 1.06 |
| 2019-11-07 | 8.91 | 8.96 | 8.80 | 8.93 | 0.03 | 0.34 | 7,714 | 687 | 1.80 | 0.38 |
| 2019-11-06 | 8.92 | 8.98 | 8.86 | 8.90 | 0.04 | 0.45 | 8,782 | 783 | 1.35 | 0.44 |
| 2019-11-05 | 8.81 | 8.89 | 8.75 | 8.86 | 0.08 | 0.91 | 7,757 | 684 | 1.59 | 0.38 |
| 2019-11-04 | 8.66 | 8.85 | 8.66 | 8.78 | 0.10 | 1.15 | 10,541 | 925 | 2.19 | 0.52 |
| 2019-11-01 | 8.84 | 8.84 | 8.66 | 8.68 | -0.21 | -2.36 | 33,499 | 2,922 | 2.02 | 1.66 |
| 2019-10-31 | 9.05 | 9.05 | 8.86 | 8.89 | -0.10 | -1.11 | 13,038 | 1,167 | 2.11 | 0.65 |
| 2019-10-30 | 9.13 | 9.17 | 8.97 | 8.99 | -0.11 | -1.21 | 24,025 | 2,179 | 2.20 | 1.19 |
| 2019-10-29 | 9.05 | 9.14 | 9.04 | 9.10 | 0.01 | 0.11 | 19,318 | 1,755 | 1.10 | 0.96 |
| 2019-10-28 | 8.95 | 9.13 | 8.92 | 9.09 | 0.10 | 1.11 | 25,103 | 2,269 | 2.34 | 1.25 |
| 2019-10-25 | 8.97 | 9.01 | 8.87 | 8.99 | 0.05 | 0.56 | 13,401 | 1,202 | 1.57 | 0.66 |
| 2019-10-24 | 8.89 | 8.96 | 8.85 | 8.94 | 0.06 | 0.68 | 7,073 | 630 | 1.24 | 0.35 |
| 2019-10-23 | 8.92 | 9.02 | 8.83 | 8.88 | -0.07 | -0.78 | 13,147 | 1,175 | 2.12 | 0.65 |
| 2019-10-22 | 8.78 | 8.96 | 8.72 | 8.95 | 0.17 | 1.94 | 10,237 | 909 | 2.73 | 0.51 |
| 2019-10-21 | 8.64 | 8.80 | 8.64 | 8.78 | 0.07 | 0.80 | 6,641 | 580 | 1.84 | 0.33 |
| 2019-10-18 | 8.94 | 8.95 | 8.61 | 8.71 | -0.22 | -2.46 | 12,917 | 1,133 | 3.81 | 0.64 |
| 2019-10-17 | 8.90 | 8.97 | 8.87 | 8.93 | -0.01 | -0.11 | 7,093 | 632 | 1.12 | 0.35 |
| 2019-10-16 | 8.96 | 8.99 | 8.92 | 8.94 | -0.02 | -0.22 | 7,707 | 690 | 0.78 | 0.38 |
| 2019-10-15 | 9.02 | 9.02 | 8.89 | 8.96 | -0.04 | -0.44 | 8,291 | 741 | 1.44 | 0.41 |
| 2019-10-14 | 8.96 | 9.04 | 8.93 | 9.00 | 0.06 | 0.67 | 11,485 | 1,033 | 1.23 | 0.57 |
| 2019-10-11 | 8.88 | 9.01 | 8.80 | 8.94 | 0.08 | 0.90 | 12,653 | 1,130 | 2.37 | 0.63 |
| 2019-10-10 | 8.80 | 8.87 | 8.74 | 8.86 | 0.05 | 0.57 | 4,951 | 437 | 1.48 | 0.25 |
| 2019-10-09 | 8.70 | 8.84 | 8.70 | 8.81 | 0.08 | 0.92 | 6,171 | 542 | 1.60 | 0.31 |
| 2019-10-08 | 8.68 | 8.81 | 8.65 | 8.73 | 0.00 | 0.00 | 7,193 | 629 | 1.83 | 0.36 |
