当前位置: 爱股网 > 股票行情 > 华瓷股份(001216)股票行情

华瓷股份(001216)股票行情

华瓷股份(001216)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华瓷股份(001216)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
2026-03-27	16.90	17.39	0.25	1.46%	16.82	17.50	36541	6308.58	1.49%
2026-03-26	17.48	17.14	-0.34	-1.95%	17.02	17.70	46980	8119.04	1.91%
2026-03-25	17.14	17.48	0.38	2.22%	17.00	17.64	59500	10363.55	2.42%
2026-03-24	16.85	17.10	0.68	4.14%	16.29	17.20	79929	13356.03	3.25%
2026-03-23	17.57	16.42	-1.82	-9.98%	16.42	17.78	100164	17071.48	4.07%
2026-03-20	19.43	18.24	-1.29	-6.61%	18.22	19.82	81190	15314.16	3.30%
2026-03-19	20.00	19.53	-0.95	-4.64%	19.00	20.04	60381	11857.10	2.45%
2026-03-18	20.00	20.48	0.55	2.76%	19.01	20.63	92885	18357.41	3.78%
2026-03-17	20.79	19.93	-1.06	-5.05%	19.93	20.89	60148	12280.81	2.44%
2026-03-16	20.30	20.99	0.48	2.34%	19.98	21.00	66212	13562.71	2.69%
2026-03-13	21.00	20.51	-0.84	-3.93%	20.32	21.10	79774	16486.29	3.24%
2026-03-12	21.51	21.35	-0.66	-3.00%	20.60	21.73	127376	27042.86	5.18%
2026-03-11	21.57	22.01	0.23	1.06%	20.90	22.59	185527	40227.26	7.54%
2026-03-10	20.58	21.78	1.24	6.04%	20.35	22.14	239161	50924.54	9.72%
2026-03-09	20.99	20.54	-0.45	-2.14%	20.24	21.18	157881	32458.19	6.42%
2026-03-06	19.09	20.99	1.91	10.01%	19.00	20.99	150966	30389.30	6.14%
2026-03-05	19.83	19.08	-0.42	-2.15%	18.98	19.83	101042	19554.61	4.11%
2026-03-04	18.68	19.50	0.64	3.39%	18.49	20.15	154411	30127.21	6.28%
2026-03-03	20.03	18.86	-1.28	-6.36%	18.76	20.20	146147	28065.06	5.94%
2026-03-02	20.27	20.14	-0.52	-2.52%	19.58	21.30	216799	43955.06	8.81%
2026-02-27	18.70	20.66	1.88	10.01%	18.61	20.66	259692	51543.12	10.56%
2026-02-26	18.50	18.78	0.28	1.51%	18.32	18.82	47742	8845.51	1.94%
2026-02-25	18.35	18.50	0.10	0.54%	18.33	18.56	41950	7745.72	1.71%
2026-02-24	18.25	18.40	0.30	1.66%	18.05	18.51	46437	8515.65	1.89%
2026-02-13	17.99	18.10	0.12	0.67%	17.86	18.31	41982	7592.38	1.71%
2026-02-12	18.27	17.98	-0.24	-1.32%	17.97	18.33	49760	9016.49	2.02%
2026-02-11	18.41	18.22	-0.14	-0.76%	18.16	18.50	46888	8593.64	1.91%
2026-02-10	18.81	18.36	-0.45	-2.39%	18.36	19.13	77408	14456.70	3.15%
2026-02-09	18.67	18.81	0.27	1.46%	18.40	18.87	72511	13558.67	2.95%
2026-02-06	18.20	18.54	0.22	1.20%	18.02	18.65	69831	12922.94	2.84%
2026-02-05	18.18	18.32	0.04	0.22%	18.13	18.61	62630	11535.87	2.55%
2026-02-04	18.16	18.28	0.03	0.16%	18.05	18.52	51054	9325.44	2.08%
2026-02-03	18.14	18.25	0.18	1.00%	18.04	18.31	44084	8024.02	1.79%
2026-02-02	18.11	18.07	-0.10	-0.55%	17.90	18.48	59519	10884.75	2.42%
2026-01-30	18.20	18.17	-0.30	-1.62%	17.88	18.37	58010	10514.08	2.36%
2026-01-29	17.90	18.47	0.37	2.04%	17.64	18.98	120116	22167.60	4.88%
2026-01-28	17.57	18.10	0.50	2.84%	17.22	18.34	115824	20614.54	4.71%
2026-01-27	17.92	17.60	-0.40	-2.22%	17.33	17.93	72079	12642.33	2.93%
2026-01-26	18.37	18.00	-0.39	-2.12%	17.85	18.66	74992	13624.50	3.05%
2026-01-23	18.20	18.39	0.15	0.82%	18.12	18.42	59250	10846.55	2.41%
2026-01-22	18.52	18.24	-0.27	-1.46%	18.23	18.56	69153	12667.83	2.81%
2026-01-21	18.45	18.51	0.10	0.54%	18.04	18.58	68557	12564.04	2.79%
2026-01-20	18.65	18.41	-0.31	-1.66%	18.31	18.77	80264	14840.65	3.26%
2026-01-19	18.10	18.72	0.44	2.41%	17.91	19.10	107333	20004.94	4.36%
2026-01-16	19.18	18.28	-0.72	-3.79%	18.20	19.29	111427	20713.34	4.53%
2026-01-15	19.53	19.00	-0.89	-4.47%	18.55	19.55	162541	30776.54	6.61%
2026-01-14	18.45	19.89	1.46	7.92%	18.33	20.26	255317	49263.90	10.38%
2026-01-13	17.94	18.43	0.48	2.67%	17.60	18.88	197841	36417.21	8.04%
2026-01-12	17.90	17.95	0.07	0.39%	17.59	18.10	93037	16568.70	3.78%
2026-01-09	17.52	17.88	0.37	2.11%	17.47	18.06	109704	19501.55	4.46%
2026-01-08	17.39	17.51	0.08	0.46%	17.25	17.55	60917	10631.13	2.48%
2026-01-07	17.30	17.43	0.08	0.46%	17.20	17.45	69314	12017.06	2.82%
2026-01-06	17.25	17.35	0.12	0.70%	17.21	17.48	65768	11393.63	2.67%
2026-01-05	17.11	17.23	0.12	0.70%	17.05	17.29	63478	10918.04	2.58%
2025-12-31	17.30	17.11	-0.25	-1.44%	16.93	17.35	58424	9990.31	2.37%
2025-12-30	17.11	17.36	0.21	1.22%	16.92	17.55	94620	16367.78	3.85%
2025-12-29	17.12	17.15	0.03	0.18%	17.03	17.23	60758	10400.16	2.47%
2025-12-26	17.33	17.12	-0.21	-1.21%	17.02	17.33	73687	12641.74	3.00%
2025-12-25	17.38	17.33	-0.04	-0.23%	17.11	17.38	66501	11463.81	2.70%
2025-12-24	17.32	17.37	0.06	0.35%	17.18	17.44	65121	11294.83	2.65%
2025-12-23	17.34	17.31	-0.02	-0.12%	17.16	17.44	81324	14039.08	3.31%
2025-12-22	17.55	17.33	-0.25	-1.42%	17.28	17.59	108948	18965.44	4.43%
2025-12-19	17.02	17.58	0.64	3.78%	16.90	17.61	156691	27263.24	6.37%
2025-12-18	16.84	16.94	0.02	0.12%	16.79	17.28	129259	22101.58	5.25%
2025-12-17	16.68	16.92	0.13	0.77%	16.53	17.03	106780	17911.79	4.34%
2025-12-16	16.70	16.79	0.00	0.00%	16.65	17.28	147538	25074.20	6.00%
2025-12-15	16.72	16.79	0.01	0.06%	16.55	16.94	62067	10398.74	2.52%
2025-12-12	16.45	16.78	0.33	2.01%	16.38	16.92	97866	16390.30	3.98%
2025-12-11	16.79	16.45	-0.38	-2.26%	16.40	16.80	77031	12781.54	3.13%
2025-12-10	16.68	16.83	0.16	0.96%	16.62	16.89	84689	14218.51	3.44%
2025-12-09	16.88	16.67	-0.18	-1.07%	16.63	16.92	83845	14035.08	3.41%
2025-12-08	16.78	16.85	0.07	0.42%	16.69	16.87	95812	16079.34	3.89%
2025-12-05	16.59	16.78	0.19	1.15%	16.33	16.79	87550	14561.76	3.56%
2025-12-04	16.72	16.59	-0.24	-1.43%	16.43	16.83	92415	15363.07	3.76%
2025-12-03	17.00	16.83	-0.24	-1.41%	16.65	17.15	119627	20166.06	4.86%
2025-12-02	17.10	17.07	0.07	0.41%	16.70	17.17	129338	21944.37	5.26%
2025-12-01	16.86	17.00	0.15	0.89%	16.72	17.06	145214	24490.80	5.90%
2025-11-28	16.71	16.85	-0.05	-0.30%	16.52	16.92	127389	21308.92	5.18%
2025-11-27	16.63	16.90	0.17	1.02%	16.44	16.97	182159	30495.95	7.40%
2025-11-26	17.50	16.73	-1.45	-7.98%	16.65	17.63	299044	50903.64	12.16%

深证大盘股票行情在线 K线走势图

华瓷股份(001216)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09