华达科技 (603358) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-29	41.50	41.80	-0.27	-0.64%	39.78	41.80	53618	21985	1.22%
2025-09-26	41.65	42.07	0.88	2.14%	41.38	43.00	61750	26105	1.41%
2025-09-25	42.95	41.19	-1.79	-4.16%	41.01	42.95	34426	14431	0.78%
2025-09-24	42.95	42.98	0.28	0.66%	42.15	43.16	33491	14309	0.76%
2025-09-23	43.60	42.70	-1.05	-2.40%	42.45	44.00	42265	18164	0.96%
2025-09-22	43.72	43.75	0.05	0.11%	43.01	44.15	50975	22208	1.16%
2025-09-19	41.42	43.70	1.99	4.77%	39.10	43.70	85109	36151	1.94%
2025-09-18	41.90	41.71	-0.18	-0.43%	41.22	42.65	38577	16201	0.88%
2025-09-17	41.40	41.89	0.40	0.96%	41.11	42.47	37843	15866	0.86%
2025-09-16	41.42	41.49	0.01	0.02%	41.10	42.15	33673	13995	0.77%
2025-09-15	41.65	41.48	-0.52	-1.24%	41.41	42.62	31319	13111	0.71%
2025-09-12	41.73	42.00	0.25	0.60%	41.23	42.02	26454	11009	0.60%
2025-09-11	41.64	41.75	-0.15	-0.36%	41.10	42.15	24259	10098	0.55%
2025-09-10	42.02	41.90	-0.15	-0.36%	41.45	42.53	25978	10869	0.59%
2025-09-09	41.60	42.05	-0.40	-0.94%	41.60	42.82	29046	12265	0.66%
2025-09-08	41.50	42.45	0.87	2.09%	41.50	43.04	52251	22132	1.19%
2025-09-05	41.01	41.58	0.08	0.19%	40.91	41.69	22301	9208	0.51%
2025-09-04	41.00	41.50	-0.42	-1.00%	40.68	42.22	32186	13304	0.73%
2025-09-03	42.60	41.92	-1.09	-2.53%	41.00	42.60	50494	21189	1.15%
2025-09-02	42.90	43.01	0.01	0.02%	41.78	43.43	61893	26421	1.41%
2025-09-01	43.33	43.00	-0.30	-0.69%	42.40	43.70	45225	19465	1.03%
2025-08-29	42.63	43.30	0.54	1.26%	42.04	43.65	47982	20628	1.09%
2025-08-28	41.06	42.76	2.10	5.16%	40.66	43.20	45243	19109	1.03%
2025-08-27	42.36	40.66	-1.74	-4.10%	40.58	42.95	52114	21827	1.19%
2025-08-26	41.37	42.40	1.10	2.66%	41.37	43.50	67616	28959	1.54%
2025-08-25	38.67	41.30	2.44	6.28%	38.30	41.80	51691	20829	1.18%
2025-08-22	38.35	38.86	0.32	0.83%	38.05	38.90	20328	7790	0.46%
2025-08-21	38.92	38.54	-0.67	-1.71%	38.40	39.29	18564	7211	0.42%
2025-08-20	38.72	39.21	0.49	1.27%	38.30	39.27	23774	9210	0.54%
2025-08-19	39.21	38.72	-0.62	-1.58%	38.50	39.69	21409	8338	0.49%
2025-08-18	38.33	39.34	0.81	2.10%	38.33	39.73	32504	12752	0.74%
2025-08-15	38.56	38.53	0.28	0.73%	38.19	38.57	27165	10425	0.62%
2025-08-14	38.19	38.25	0.01	0.03%	37.99	38.60	30291	11585	0.69%
2025-08-13	38.36	38.24	-0.10	-0.26%	37.68	38.72	32387	12329	0.74%
2025-08-12	38.39	38.34	-0.38	-0.98%	38.11	39.11	26421	10194	0.60%
2025-08-11	37.98	38.72	0.74	1.95%	37.61	38.92	34315	13177	0.78%
2025-08-08	37.02	37.98	0.40	1.06%	37.02	38.20	33418	12627	0.76%
2025-08-07	37.38	37.58	0.13	0.35%	37.26	37.65	31382	11756	0.71%
2025-08-06	37.71	37.45	-0.28	-0.74%	37.33	38.00	25455	9583	0.58%
2025-08-05	37.08	37.73	0.63	1.70%	36.84	38.00	31995	11966	0.73%
2025-08-04	36.40	37.10	0.22	0.60%	36.40	37.54	33343	12377	0.76%
2025-08-01	36.08	36.88	0.80	2.22%	35.69	36.89	27095	9817	0.62%
2025-07-31	35.50	36.08	0.43	1.21%	35.32	36.33	33686	12090	0.77%
2025-07-30	34.96	35.65	0.66	1.89%	34.75	35.75	39898	14084	0.91%
2025-07-29	35.03	34.99	-0.04	-0.11%	34.70	35.15	15668	5461	0.36%
2025-07-28	34.89	35.03	0.13	0.37%	34.51	35.30	22915	8026	0.52%
2025-07-25	34.89	34.90	0.18	0.52%	34.21	35.19	26586	9233	0.61%
2025-07-24	34.65	34.72	-0.27	-0.77%	34.52	35.05	27067	9417	0.62%
2025-07-23	35.60	34.99	-1.01	-2.81%	34.56	35.70	46842	16453	1.07%
2025-07-22	36.15	36.00	-0.60	-1.64%	35.39	36.25	40444	14486	0.92%
2025-07-21	37.25	36.60	-1.00	-2.66%	36.60	37.62	42157	15695	0.96%
2025-07-18	37.80	37.60	-0.49	-1.29%	37.00	37.85	35510	13295	0.81%
2025-07-17	37.72	38.09	-0.27	-0.70%	36.91	38.55	68826	26037	1.57%
2025-07-16	37.11	38.36	0.90	2.40%	36.97	38.38	51783	19682	1.18%
2025-07-15	37.20	37.46	0.28	0.75%	36.93	38.38	57813	21593	1.32%
2025-07-14	35.32	37.18	1.87	5.30%	35.32	37.28	67916	25027	1.55%
2025-07-11	34.34	35.31	1.10	3.22%	34.34	35.37	30101	10506	0.69%
2025-07-10	33.90	34.21	0.18	0.53%	33.90	34.37	10753	3668	0.24%
2025-07-09	33.73	34.03	0.30	0.89%	33.59	34.68	24830	8507	0.57%
2025-07-08	33.58	33.73	0.15	0.45%	33.35	33.84	9878	3326	0.22%
2025-07-07	33.48	33.58	0.05	0.15%	33.28	34.12	13151	4434	0.30%
2025-07-04	33.90	33.53	-0.23	-0.68%	33.33	33.90	13273	4448	0.30%
2025-07-03	33.33	33.76	0.45	1.35%	33.33	33.95	11776	3968	0.27%
2025-07-02	33.23	33.31	0.08	0.24%	33.04	33.49	10233	3401	0.23%
2025-07-01	32.95	33.23	0.12	0.36%	32.85	33.25	12778	4217	0.29%
2025-06-30	33.15	33.11	0.05	0.15%	32.91	33.31	12462	4124	0.28%
2025-06-27	33.88	33.41	-0.02	-0.06%	33.11	34.20	14912	4994	0.34%
2025-06-26	33.79	33.43	-0.36	-1.07%	33.30	33.97	13670	4590	0.31%
2025-06-25	33.51	33.79	0.14	0.42%	33.45	33.89	12384	4168	0.28%
2025-06-24	33.28	33.65	0.32	0.96%	33.00	33.70	15505	5178	0.35%
2025-06-23	32.91	33.33	0.03	0.09%	32.55	33.33	7798	2564	0.18%