华源控股(002787)股票行情 华源控股股票行情 002787股票行情_爱股网
华源控股(002787)股票行情
华源控股(002787)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 |
|---|
| 2025-10-27 | 9.99 | 10.54 | 0.96 | 10.02% | 9.77 | 10.54 | 241514 | 24673.62 | 9.63% |
| 2025-10-24 | 9.67 | 9.58 | -0.04 | -0.42% | 9.46 | 9.72 | 103786 | 9892.58 | 4.14% |
| 2025-10-23 | 9.70 | 9.62 | -0.09 | -0.93% | 9.49 | 9.81 | 128101 | 12317.82 | 5.11% |
| 2025-10-22 | 10.05 | 9.71 | -0.49 | -4.80% | 9.68 | 10.16 | 182340 | 18071.81 | 7.27% |
| 2025-10-21 | 9.57 | 10.20 | 0.68 | 7.14% | 9.55 | 10.23 | 242102 | 24268.91 | 9.65% |
| 2025-10-20 | 9.43 | 9.52 | 0.09 | 0.95% | 9.23 | 9.58 | 167024 | 15749.34 | 6.66% |
| 2025-10-17 | 9.55 | 9.43 | -0.10 | -1.05% | 9.32 | 9.69 | 201572 | 19048.15 | 8.04% |
| 2025-10-16 | 9.52 | 9.53 | 0.15 | 1.60% | 9.50 | 9.99 | 380577 | 37072.30 | 15.17% |
| 2025-10-15 | 8.96 | 9.38 | 0.53 | 5.99% | 8.96 | 9.47 | 356282 | 33199.50 | 14.20% |
| 2025-10-14 | 8.62 | 8.85 | 0.34 | 4.00% | 8.54 | 9.16 | 336411 | 29937.32 | 13.41% |
| 2025-10-13 | 8.00 | 8.51 | 0.33 | 4.03% | 7.93 | 8.70 | 192742 | 16253.30 | 7.68% |
| 2025-10-10 | 8.16 | 8.18 | 0.03 | 0.37% | 8.11 | 8.26 | 56606 | 4638.18 | 2.26% |
| 2025-10-09 | 8.12 | 8.15 | 0.03 | 0.37% | 8.08 | 8.20 | 45274 | 3682.48 | 1.80% |
| 2025-09-30 | 8.24 | 8.12 | -0.12 | -1.46% | 8.11 | 8.26 | 49929 | 4080.09 | 1.99% |
| 2025-09-29 | 8.30 | 8.24 | -0.04 | -0.48% | 8.10 | 8.34 | 57813 | 4746.72 | 2.30% |
| 2025-09-26 | 8.11 | 8.28 | 0.17 | 2.10% | 8.03 | 8.30 | 72489 | 5962.45 | 2.89% |
| 2025-09-25 | 8.18 | 8.11 | -0.10 | -1.22% | 8.07 | 8.24 | 53101 | 4333.40 | 2.12% |
| 2025-09-24 | 8.12 | 8.21 | 0.07 | 0.86% | 8.01 | 8.22 | 70603 | 5765.88 | 2.81% |
| 2025-09-23 | 8.18 | 8.14 | -0.04 | -0.49% | 7.86 | 8.21 | 71912 | 5775.52 | 2.87% |
| 2025-09-22 | 8.21 | 8.18 | -0.03 | -0.37% | 8.09 | 8.28 | 59210 | 4845.39 | 2.36% |
| 2025-09-19 | 8.32 | 8.21 | -0.08 | -0.97% | 8.15 | 8.38 | 81726 | 6731.48 | 3.26% |
| 2025-09-18 | 8.64 | 8.29 | -0.35 | -4.05% | 8.22 | 8.65 | 157682 | 13265.68 | 6.29% |
| 2025-09-17 | 8.40 | 8.64 | 0.23 | 2.73% | 8.35 | 8.98 | 214337 | 18660.16 | 8.54% |
| 2025-09-16 | 8.28 | 8.41 | 0.12 | 1.45% | 8.19 | 8.52 | 102062 | 8548.05 | 4.07% |
| 2025-09-15 | 8.29 | 8.29 | 0.03 | 0.36% | 8.18 | 8.30 | 61770 | 5092.92 | 2.46% |
| 2025-09-12 | 8.39 | 8.26 | -0.13 | -1.55% | 8.25 | 8.43 | 63823 | 5299.70 | 2.54% |
| 2025-09-11 | 8.34 | 8.39 | 0.08 | 0.96% | 8.16 | 8.40 | 71583 | 5940.27 | 2.85% |
| 2025-09-10 | 8.33 | 8.31 | 0.02 | 0.24% | 8.28 | 8.37 | 50739 | 4221.87 | 2.02% |
| 2025-09-09 | 8.38 | 8.29 | -0.09 | -1.07% | 8.25 | 8.40 | 49157 | 4093.06 | 1.96% |
| 2025-09-08 | 8.27 | 8.38 | 0.10 | 1.21% | 8.27 | 8.42 | 55009 | 4595.61 | 2.19% |
| 2025-09-05 | 8.25 | 8.28 | 0.10 | 1.22% | 8.11 | 8.29 | 58942 | 4849.87 | 2.35% |
| 2025-09-04 | 8.11 | 8.18 | 0.07 | 0.86% | 8.06 | 8.30 | 86144 | 7069.44 | 3.43% |
| 2025-09-03 | 8.28 | 8.11 | -0.17 | -2.05% | 8.07 | 8.32 | 52969 | 4343.72 | 2.11% |
| 2025-09-02 | 8.40 | 8.28 | -0.08 | -0.96% | 8.13 | 8.41 | 74073 | 6096.60 | 2.95% |
| 2025-09-01 | 8.34 | 8.36 | 0.05 | 0.60% | 8.26 | 8.51 | 85387 | 7160.11 | 3.40% |
| 2025-08-29 | 8.36 | 8.31 | -0.08 | -0.95% | 8.29 | 8.43 | 72405 | 6040.84 | 2.89% |
| 2025-08-28 | 8.48 | 8.39 | -0.08 | -0.94% | 8.12 | 8.64 | 119060 | 9899.38 | 4.75% |
| 2025-08-27 | 8.78 | 8.47 | -0.30 | -3.42% | 8.45 | 8.80 | 101259 | 8773.57 | 4.04% |
| 2025-08-26 | 8.72 | 8.77 | 0.00 | 0.00% | 8.66 | 8.83 | 80392 | 7053.97 | 3.20% |
| 2025-08-25 | 8.90 | 8.77 | -0.06 | -0.68% | 8.71 | 8.92 | 95096 | 8362.87 | 3.79% |
| 2025-08-22 | 9.01 | 8.83 | -0.15 | -1.67% | 8.81 | 9.02 | 78676 | 6993.14 | 3.14% |
| 2025-08-21 | 9.00 | 8.98 | -0.06 | -0.66% | 8.92 | 9.04 | 50230 | 4510.30 | 2.00% |
| 2025-08-20 | 8.84 | 9.04 | 0.16 | 1.80% | 8.84 | 9.04 | 72783 | 6514.75 | 2.90% |
| 2025-08-19 | 8.83 | 8.88 | 0.06 | 0.68% | 8.73 | 8.89 | 64028 | 5648.90 | 2.55% |
| 2025-08-18 | 8.86 | 8.82 | -0.03 | -0.34% | 8.78 | 8.97 | 73706 | 6529.18 | 2.94% |
| 2025-08-15 | 8.79 | 8.85 | 0.13 | 1.49% | 8.74 | 8.89 | 63636 | 5615.56 | 2.54% |
| 2025-08-14 | 8.97 | 8.72 | -0.25 | -2.79% | 8.71 | 9.00 | 78119 | 6898.81 | 3.11% |
| 2025-08-13 | 9.06 | 8.97 | -0.07 | -0.77% | 8.91 | 9.09 | 72715 | 6527.71 | 2.90% |
| 2025-08-12 | 9.12 | 9.04 | -0.08 | -0.88% | 9.01 | 9.15 | 57335 | 5195.40 | 2.29% |
| 2025-08-11 | 9.10 | 9.12 | 0.02 | 0.22% | 9.03 | 9.16 | 61508 | 5606.18 | 2.45% |
| 2025-08-08 | 9.00 | 9.10 | 0.05 | 0.55% | 8.94 | 9.10 | 59712 | 5391.89 | 2.38% |
| 2025-08-07 | 8.95 | 9.05 | 0.09 | 1.00% | 8.94 | 9.15 | 93282 | 8436.38 | 3.72% |
| 2025-08-06 | 8.99 | 8.96 | -0.06 | -0.67% | 8.91 | 9.05 | 56821 | 5083.04 | 2.27% |
| 2025-08-05 | 8.91 | 9.02 | 0.12 | 1.35% | 8.87 | 9.04 | 86315 | 7756.24 | 3.44% |
| 2025-08-04 | 8.87 | 8.90 | 0.06 | 0.68% | 8.61 | 8.95 | 98384 | 8719.46 | 3.92% |
| 2025-08-01 | 8.66 | 8.84 | 0.20 | 2.31% | 8.63 | 9.11 | 127721 | 11277.06 | 5.09% |
| 2025-07-31 | 8.73 | 8.64 | -0.10 | -1.14% | 8.62 | 8.86 | 64315 | 5594.96 | 2.56% |
| 2025-07-30 | 8.78 | 8.74 | -0.04 | -0.46% | 8.68 | 8.85 | 51007 | 4455.70 | 2.03% |
| 2025-07-29 | 8.84 | 8.78 | -0.05 | -0.57% | 8.71 | 8.85 | 46330 | 4057.46 | 1.85% |
| 2025-07-28 | 8.77 | 8.83 | 0.06 | 0.68% | 8.73 | 8.85 | 50101 | 4408.20 | 2.00% |
| 2025-07-25 | 8.76 | 8.77 | 0.03 | 0.34% | 8.70 | 8.82 | 45967 | 4028.84 | 1.83% |
| 2025-07-24 | 8.71 | 8.74 | 0.02 | 0.23% | 8.70 | 8.84 | 51640 | 4523.30 | 2.06% |
| 2025-07-23 | 8.74 | 8.72 | -0.06 | -0.68% | 8.66 | 8.81 | 57390 | 5018.36 | 2.29% |
| 2025-07-22 | 8.74 | 8.78 | 0.06 | 0.69% | 8.72 | 8.94 | 93461 | 8221.03 | 3.73% |
| 2025-07-21 | 8.57 | 8.72 | 0.25 | 2.95% | 8.56 | 8.76 | 78868 | 6849.31 | 3.14% |
| 2025-07-18 | 8.58 | 8.47 | -0.10 | -1.17% | 8.45 | 8.60 | 46275 | 3926.49 | 1.84% |
| 2025-07-17 | 8.61 | 8.57 | 0.10 | 1.18% | 8.41 | 8.63 | 81104 | 6940.85 | 3.23% |
| 2025-07-16 | 8.22 | 8.47 | 0.19 | 2.29% | 8.22 | 8.60 | 93545 | 7897.80 | 3.73% |
| 2025-07-15 | 8.41 | 8.28 | -0.14 | -1.66% | 8.22 | 8.42 | 46761 | 3878.11 | 1.86% |
| 2025-07-14 | 8.34 | 8.42 | 0.12 | 1.45% | 8.31 | 8.42 | 45004 | 3772.69 | 1.79% |
| 2025-07-11 | 8.29 | 8.30 | 0.01 | 0.12% | 8.22 | 8.33 | 41157 | 3407.26 | 1.64% |
| 2025-07-10 | 8.27 | 8.29 | 0.01 | 0.12% | 8.21 | 8.32 | 38965 | 3222.67 | 1.55% |
| 2025-07-09 | 8.32 | 8.28 | -0.06 | -0.72% | 8.26 | 8.36 | 34651 | 2878.49 | 1.38% |
| 2025-07-08 | 8.27 | 8.34 | 0.08 | 0.97% | 8.24 | 8.36 | 51352 | 4269.72 | 2.05% |
| 2025-07-07 | 8.18 | 8.26 | 0.10 | 1.23% | 8.17 | 8.29 | 68414 | 5635.75 | 2.73% |
| 2025-07-04 | 8.23 | 8.16 | -0.06 | -0.73% | 8.10 | 8.27 | 50414 | 4121.94 | 2.01% |
| 2025-07-03 | 8.20 | 8.22 | 0.05 | 0.61% | 8.13 | 8.25 | 47279 | 3871.68 | 1.88% |
| 2025-07-02 | 8.11 | 8.17 | 0.06 | 0.74% | 8.09 | 8.21 | 49268 | 4017.98 | 1.96% |
| 2025-07-01 | 8.18 | 8.11 | -0.06 | -0.73% | 8.04 | 8.20 | 42025 | 3412.21 | 1.68% |
| 2025-06-30 | 8.13 | 8.17 | 0.05 | 0.62% | 8.08 | 8.18 | 37308 | 3040.12 | 1.49% |
深证大盘股票行情在线 K线走势图
华源控股(002787)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
