华茂股份(000850)股票行情 华茂股份股票行情 000850股票行情_爱股网
华茂股份(000850)股票行情
华茂股份(000850)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 4.74 | 4.65 | -0.04 | -0.85% | 4.61 | 4.81 | 185684 | 8718.80 | 1.97% |
| 2025-10-23 | 4.63 | 4.69 | 0.05 | 1.08% | 4.60 | 4.70 | 151954 | 7064.19 | 1.61% |
| 2025-10-22 | 4.61 | 4.64 | -0.07 | -1.49% | 4.61 | 4.69 | 168669 | 7843.91 | 1.79% |
| 2025-10-21 | 4.63 | 4.71 | 0.20 | 4.43% | 4.57 | 4.75 | 301312 | 14095.54 | 3.19% |
| 2025-10-20 | 4.47 | 4.51 | 0.05 | 1.12% | 4.46 | 4.54 | 108656 | 4892.98 | 1.15% |
| 2025-10-17 | 4.50 | 4.46 | -0.04 | -0.89% | 4.44 | 4.53 | 114270 | 5131.08 | 1.21% |
| 2025-10-16 | 4.60 | 4.50 | -0.11 | -2.39% | 4.48 | 4.63 | 223606 | 10155.60 | 2.37% |
| 2025-10-15 | 4.56 | 4.61 | 0.04 | 0.88% | 4.54 | 4.62 | 111193 | 5114.46 | 1.18% |
| 2025-10-14 | 4.57 | 4.57 | 0.01 | 0.22% | 4.54 | 4.61 | 136384 | 6239.09 | 1.45% |
| 2025-10-13 | 4.47 | 4.56 | -0.05 | -1.08% | 4.44 | 4.57 | 175745 | 7925.00 | 1.86% |
| 2025-10-10 | 4.57 | 4.61 | 0.01 | 0.22% | 4.55 | 4.64 | 196270 | 9051.94 | 2.08% |
| 2025-10-09 | 4.63 | 4.60 | 0.00 | 0.00% | 4.49 | 4.64 | 241585 | 11030.70 | 2.56% |
| 2025-09-30 | 4.52 | 4.60 | 0.08 | 1.77% | 4.45 | 4.60 | 188569 | 8485.75 | 2.00% |
| 2025-09-29 | 4.41 | 4.52 | 0.11 | 2.49% | 4.30 | 4.56 | 253499 | 11272.06 | 2.69% |
| 2025-09-26 | 4.45 | 4.41 | 0.04 | 0.92% | 4.35 | 4.47 | 233570 | 10290.69 | 2.48% |
| 2025-09-25 | 4.31 | 4.37 | 0.06 | 1.39% | 4.28 | 4.44 | 206600 | 9011.19 | 2.19% |
| 2025-09-24 | 4.26 | 4.31 | 0.03 | 0.70% | 4.24 | 4.33 | 102618 | 4407.99 | 1.09% |
| 2025-09-23 | 4.33 | 4.28 | -0.06 | -1.38% | 4.20 | 4.34 | 123402 | 5250.88 | 1.31% |
| 2025-09-22 | 4.35 | 4.34 | -0.02 | -0.46% | 4.28 | 4.35 | 101800 | 4395.04 | 1.08% |
| 2025-09-19 | 4.39 | 4.36 | -0.03 | -0.68% | 4.32 | 4.40 | 114658 | 4988.04 | 1.22% |
| 2025-09-18 | 4.48 | 4.39 | -0.09 | -2.01% | 4.35 | 4.50 | 167469 | 7429.32 | 1.78% |
| 2025-09-17 | 4.57 | 4.48 | -0.08 | -1.75% | 4.48 | 4.57 | 150754 | 6781.23 | 1.60% |
| 2025-09-16 | 4.50 | 4.56 | 0.06 | 1.33% | 4.49 | 4.56 | 119777 | 5432.33 | 1.27% |
| 2025-09-15 | 4.53 | 4.50 | -0.03 | -0.66% | 4.48 | 4.56 | 106480 | 4802.63 | 1.13% |
| 2025-09-12 | 4.53 | 4.53 | -0.01 | -0.22% | 4.51 | 4.57 | 115566 | 5244.96 | 1.23% |
| 2025-09-11 | 4.48 | 4.54 | 0.04 | 0.89% | 4.43 | 4.54 | 158510 | 7100.40 | 1.68% |
| 2025-09-10 | 4.49 | 4.50 | 0.01 | 0.22% | 4.47 | 4.53 | 87175 | 3920.49 | 0.92% |
| 2025-09-09 | 4.52 | 4.49 | -0.05 | -1.10% | 4.48 | 4.55 | 111112 | 5006.11 | 1.18% |
| 2025-09-08 | 4.52 | 4.54 | 0.03 | 0.67% | 4.50 | 4.56 | 115800 | 5246.29 | 1.23% |
| 2025-09-05 | 4.50 | 4.51 | 0.02 | 0.45% | 4.44 | 4.52 | 129649 | 5823.14 | 1.37% |
| 2025-09-04 | 4.45 | 4.49 | 0.05 | 1.13% | 4.43 | 4.53 | 164701 | 7394.45 | 1.75% |
| 2025-09-03 | 4.54 | 4.44 | -0.10 | -2.20% | 4.43 | 4.58 | 138148 | 6206.90 | 1.46% |
| 2025-09-02 | 4.58 | 4.54 | -0.03 | -0.66% | 4.46 | 4.58 | 185472 | 8373.69 | 1.97% |
| 2025-09-01 | 4.61 | 4.57 | -0.04 | -0.87% | 4.54 | 4.65 | 202760 | 9308.24 | 2.15% |
| 2025-08-29 | 4.65 | 4.61 | -0.03 | -0.65% | 4.58 | 4.67 | 203296 | 9386.33 | 2.15% |
| 2025-08-28 | 4.79 | 4.64 | -0.15 | -3.13% | 4.50 | 4.87 | 422722 | 19750.33 | 4.48% |
| 2025-08-27 | 4.93 | 4.79 | -0.14 | -2.84% | 4.78 | 4.95 | 240127 | 11709.08 | 2.55% |
| 2025-08-26 | 4.83 | 4.93 | 0.08 | 1.65% | 4.78 | 4.95 | 296306 | 14526.51 | 3.14% |
| 2025-08-25 | 4.81 | 4.85 | 0.06 | 1.25% | 4.74 | 4.85 | 250802 | 12003.44 | 2.66% |
| 2025-08-22 | 4.74 | 4.79 | 0.07 | 1.48% | 4.64 | 4.85 | 289702 | 13731.61 | 3.07% |
| 2025-08-21 | 4.72 | 4.72 | 0.01 | 0.21% | 4.68 | 4.74 | 152376 | 7181.13 | 1.62% |
| 2025-08-20 | 4.67 | 4.71 | 0.04 | 0.86% | 4.63 | 4.72 | 159820 | 7481.05 | 1.69% |
| 2025-08-19 | 4.63 | 4.67 | 0.03 | 0.65% | 4.60 | 4.68 | 151732 | 7055.96 | 1.61% |
| 2025-08-18 | 4.59 | 4.64 | 0.04 | 0.87% | 4.59 | 4.69 | 174112 | 8096.30 | 1.85% |
| 2025-08-15 | 4.52 | 4.60 | 0.09 | 2.00% | 4.51 | 4.60 | 177086 | 8084.41 | 1.88% |
| 2025-08-14 | 4.61 | 4.51 | -0.10 | -2.17% | 4.51 | 4.63 | 153385 | 7005.57 | 1.63% |
| 2025-08-13 | 4.60 | 4.61 | 0.01 | 0.22% | 4.57 | 4.64 | 136294 | 6280.15 | 1.44% |
| 2025-08-12 | 4.60 | 4.60 | 0.00 | 0.00% | 4.59 | 4.66 | 133585 | 6168.14 | 1.42% |
| 2025-08-11 | 4.57 | 4.60 | 0.03 | 0.66% | 4.53 | 4.61 | 147166 | 6742.98 | 1.56% |
| 2025-08-08 | 4.57 | 4.57 | 0.01 | 0.22% | 4.52 | 4.59 | 134612 | 6129.68 | 1.43% |
| 2025-08-07 | 4.56 | 4.56 | 0.00 | 0.00% | 4.54 | 4.60 | 160694 | 7349.46 | 1.70% |
| 2025-08-06 | 4.60 | 4.56 | -0.02 | -0.44% | 4.52 | 4.62 | 132069 | 6005.99 | 1.40% |
| 2025-08-05 | 4.65 | 4.68 | 0.04 | 0.86% | 4.63 | 4.68 | 126781 | 5902.09 | 1.34% |
| 2025-08-04 | 4.57 | 4.64 | 0.07 | 1.53% | 4.52 | 4.64 | 114559 | 5260.85 | 1.21% |
| 2025-08-01 | 4.54 | 4.57 | 0.03 | 0.66% | 4.52 | 4.62 | 144632 | 6607.61 | 1.53% |
| 2025-07-31 | 4.57 | 4.54 | -0.05 | -1.09% | 4.52 | 4.60 | 126264 | 5744.05 | 1.34% |
| 2025-07-30 | 4.63 | 4.59 | -0.03 | -0.65% | 4.56 | 4.63 | 116380 | 5343.18 | 1.23% |
| 2025-07-29 | 4.63 | 4.62 | -0.02 | -0.43% | 4.56 | 4.66 | 147283 | 6774.71 | 1.56% |
| 2025-07-28 | 4.68 | 4.64 | -0.02 | -0.43% | 4.62 | 4.69 | 154625 | 7181.94 | 1.64% |
| 2025-07-25 | 4.66 | 4.66 | -0.01 | -0.21% | 4.64 | 4.72 | 177076 | 8281.54 | 1.88% |
| 2025-07-24 | 4.63 | 4.67 | 0.03 | 0.65% | 4.60 | 4.71 | 184761 | 8618.49 | 1.96% |
| 2025-07-23 | 4.61 | 4.64 | 0.05 | 1.09% | 4.56 | 4.78 | 293206 | 13625.79 | 3.11% |
| 2025-07-22 | 4.58 | 4.59 | 0.02 | 0.44% | 4.53 | 4.60 | 193381 | 8824.82 | 2.05% |
| 2025-07-21 | 4.53 | 4.57 | 0.03 | 0.66% | 4.52 | 4.62 | 222343 | 10191.40 | 2.36% |
| 2025-07-18 | 4.61 | 4.54 | -0.07 | -1.52% | 4.52 | 4.62 | 200619 | 9126.43 | 2.13% |
| 2025-07-17 | 4.52 | 4.61 | 0.08 | 1.77% | 4.50 | 4.62 | 271005 | 12402.47 | 2.87% |
| 2025-07-16 | 4.54 | 4.53 | 0.00 | 0.00% | 4.49 | 4.56 | 195420 | 8852.26 | 2.07% |
| 2025-07-15 | 4.56 | 4.53 | -0.04 | -0.88% | 4.43 | 4.57 | 291866 | 13110.99 | 3.09% |
| 2025-07-14 | 4.50 | 4.57 | 0.04 | 0.88% | 4.46 | 4.60 | 395636 | 18029.79 | 4.19% |
| 2025-07-11 | 4.42 | 4.53 | 0.14 | 3.19% | 4.42 | 4.62 | 690546 | 31140.93 | 7.32% |
| 2025-07-10 | 4.34 | 4.39 | 0.03 | 0.69% | 4.34 | 4.40 | 166201 | 7270.34 | 1.76% |
| 2025-07-09 | 4.38 | 4.36 | -0.02 | -0.46% | 4.35 | 4.40 | 185053 | 8088.33 | 1.96% |
| 2025-07-08 | 4.32 | 4.38 | 0.05 | 1.15% | 4.31 | 4.38 | 164656 | 7170.07 | 1.75% |
| 2025-07-07 | 4.31 | 4.33 | 0.01 | 0.23% | 4.30 | 4.36 | 164716 | 7134.30 | 1.75% |
| 2025-07-04 | 4.38 | 4.32 | -0.06 | -1.37% | 4.30 | 4.42 | 290884 | 12670.39 | 3.08% |
| 2025-07-03 | 4.37 | 4.38 | 0.02 | 0.46% | 4.34 | 4.39 | 206374 | 9016.89 | 2.19% |
| 2025-07-02 | 4.40 | 4.36 | -0.01 | -0.23% | 4.33 | 4.41 | 264695 | 11534.60 | 2.81% |
| 2025-07-01 | 4.51 | 4.37 | -0.09 | -2.02% | 4.34 | 4.54 | 489773 | 21518.83 | 5.19% |
| 2025-06-30 | 4.54 | 4.46 | 0.06 | 1.36% | 4.44 | 4.70 | 633868 | 28525.33 | 6.72% |
| 2025-06-27 | 4.55 | 4.40 | -0.36 | -7.56% | 4.39 | 4.64 | 1224834 | 55051.64 | 12.98% |
深证大盘股票行情在线 K线走势图
华茂股份(000850)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
