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 |
|---|
| 2026-02-06 | 12.45 | 12.71 | 0.25 | 2.01% | 12.28 | 12.89 | 79653 | 10120.58 | 3.18% |
| 2026-02-05 | 12.92 | 12.46 | -0.53 | -4.08% | 12.45 | 12.92 | 105116 | 13280.27 | 4.19% |
| 2026-02-04 | 12.49 | 12.99 | 0.51 | 4.09% | 12.39 | 13.40 | 198410 | 25913.99 | 7.91% |
| 2026-02-03 | 12.44 | 12.48 | 0.12 | 0.97% | 12.26 | 12.60 | 85242 | 10579.92 | 3.40% |
| 2026-02-02 | 12.50 | 12.36 | -0.21 | -1.67% | 12.33 | 12.70 | 91120 | 11401.53 | 3.63% |
| 2026-01-30 | 12.37 | 12.57 | 0.16 | 1.29% | 12.37 | 12.83 | 85359 | 10734.11 | 3.40% |
| 2026-01-29 | 12.70 | 12.41 | -0.36 | -2.82% | 12.33 | 12.83 | 105579 | 13238.28 | 4.21% |
| 2026-01-28 | 12.96 | 12.77 | -0.13 | -1.01% | 12.62 | 13.10 | 86815 | 11073.23 | 3.46% |
| 2026-01-27 | 12.89 | 12.90 | 0.00 | 0.00% | 12.29 | 12.99 | 123085 | 15626.19 | 4.91% |
| 2026-01-26 | 13.73 | 12.90 | -0.83 | -6.05% | 12.70 | 13.78 | 218620 | 28559.06 | 8.71% |
| 2026-01-23 | 13.85 | 13.73 | -0.14 | -1.01% | 13.70 | 14.00 | 130693 | 18079.59 | 5.21% |
| 2026-01-22 | 13.86 | 13.87 | 0.11 | 0.80% | 13.65 | 13.96 | 161431 | 22279.26 | 6.44% |
| 2026-01-21 | 13.14 | 13.76 | 0.36 | 2.69% | 13.14 | 13.83 | 179262 | 24325.60 | 7.15% |
| 2026-01-20 | 13.59 | 13.40 | -0.24 | -1.76% | 13.10 | 13.62 | 200122 | 26713.27 | 7.98% |
| 2026-01-19 | 13.65 | 13.64 | -0.05 | -0.37% | 13.40 | 13.86 | 277230 | 37767.46 | 11.05% |
| 2026-01-16 | 14.50 | 13.69 | -0.56 | -3.93% | 13.32 | 14.50 | 465083 | 63720.33 | 18.54% |
| 2026-01-15 | 12.89 | 14.25 | 1.30 | 10.04% | 12.75 | 14.25 | 160096 | 22119.68 | 6.38% |
| 2026-01-14 | 12.42 | 12.95 | 0.56 | 4.52% | 12.41 | 13.28 | 191269 | 24429.49 | 7.62% |
| 2026-01-13 | 12.51 | 12.39 | -0.01 | -0.08% | 12.32 | 12.86 | 138088 | 17318.69 | 5.50% |
| 2026-01-12 | 12.73 | 12.40 | -0.34 | -2.67% | 12.08 | 12.73 | 234031 | 29054.03 | 9.33% |
| 2026-01-09 | 13.03 | 12.74 | -0.23 | -1.77% | 12.67 | 13.67 | 208984 | 27454.24 | 8.33% |
| 2026-01-08 | 12.47 | 12.97 | 0.50 | 4.01% | 12.40 | 13.27 | 240397 | 31055.68 | 9.58% |
| 2026-01-07 | 12.35 | 12.47 | 0.04 | 0.32% | 12.27 | 12.79 | 148126 | 18616.60 | 5.90% |
| 2026-01-06 | 12.49 | 12.43 | -0.06 | -0.48% | 12.22 | 12.70 | 124703 | 15494.30 | 4.97% |
| 2026-01-05 | 12.58 | 12.49 | 0.04 | 0.32% | 12.22 | 12.66 | 114093 | 14159.74 | 4.55% |
| 2025-12-31 | 12.50 | 12.45 | 0.01 | 0.08% | 12.12 | 12.69 | 109387 | 13627.33 | 4.36% |
| 2025-12-30 | 12.51 | 12.44 | -0.01 | -0.08% | 12.36 | 12.82 | 94276 | 11822.36 | 3.76% |
| 2025-12-29 | 12.61 | 12.45 | -0.19 | -1.50% | 12.30 | 12.64 | 113602 | 14115.56 | 4.53% |
| 2025-12-26 | 12.72 | 12.64 | -0.08 | -0.63% | 12.56 | 13.05 | 112586 | 14324.64 | 4.49% |
| 2025-12-25 | 12.59 | 12.72 | 0.13 | 1.03% | 12.27 | 12.85 | 124679 | 15669.29 | 4.97% |
| 2025-12-24 | 12.40 | 12.59 | 0.21 | 1.70% | 12.20 | 13.00 | 193535 | 24455.16 | 7.71% |
| 2025-12-23 | 11.89 | 12.38 | 0.48 | 4.03% | 11.89 | 12.53 | 152408 | 18584.98 | 6.08% |
| 2025-12-22 | 12.09 | 11.90 | 0.04 | 0.34% | 11.59 | 12.33 | 168372 | 20256.79 | 6.71% |
| 2025-12-19 | 11.71 | 11.86 | 0.12 | 1.02% | 11.71 | 12.10 | 73765 | 8750.58 | 2.94% |
| 2025-12-18 | 11.70 | 11.74 | 0.08 | 0.69% | 11.60 | 12.10 | 112079 | 13222.39 | 4.47% |
| 2025-12-17 | 11.61 | 11.66 | 0.09 | 0.78% | 11.32 | 11.76 | 96875 | 11191.29 | 3.86% |
| 2025-12-16 | 11.79 | 11.57 | -0.22 | -1.87% | 11.44 | 11.80 | 117734 | 13652.45 | 4.69% |
| 2025-12-15 | 12.15 | 11.79 | -0.31 | -2.56% | 11.68 | 12.20 | 159734 | 18921.34 | 6.37% |
| 2025-12-12 | 12.30 | 12.10 | -0.36 | -2.89% | 12.04 | 12.47 | 142720 | 17445.39 | 5.69% |
| 2025-12-11 | 12.45 | 12.46 | 0.02 | 0.16% | 12.23 | 12.70 | 161980 | 20108.53 | 6.46% |
| 2025-12-10 | 12.58 | 12.44 | 0.00 | 0.00% | 12.24 | 12.90 | 213092 | 26795.43 | 8.49% |
| 2025-12-09 | 12.55 | 12.44 | -0.04 | -0.32% | 12.38 | 12.68 | 160413 | 20049.65 | 6.39% |
| 2025-12-08 | 13.05 | 12.48 | -0.45 | -3.48% | 12.35 | 13.20 | 263641 | 33091.12 | 10.51% |
| 2025-12-05 | 12.15 | 12.93 | 0.88 | 7.30% | 12.10 | 13.21 | 301528 | 38457.02 | 12.02% |
| 2025-12-04 | 11.90 | 12.05 | 0.12 | 1.01% | 11.66 | 12.25 | 168316 | 20333.04 | 6.71% |
| 2025-12-03 | 11.96 | 11.93 | -0.03 | -0.25% | 11.82 | 12.11 | 261180 | 31246.40 | 10.41% |
| 2025-12-02 | 11.65 | 11.96 | 0.18 | 1.53% | 11.50 | 12.39 | 434269 | 52087.55 | 17.31% |
| 2025-12-01 | 11.27 | 11.78 | 1.07 | 9.99% | 11.18 | 11.78 | 96973 | 11219.18 | 3.87% |
| 2025-11-28 | 10.29 | 10.71 | 0.46 | 4.49% | 10.23 | 10.84 | 116751 | 12395.39 | 4.65% |
| 2025-11-27 | 9.98 | 10.25 | 0.27 | 2.71% | 9.94 | 10.45 | 102769 | 10494.26 | 4.10% |
| 2025-11-26 | 10.10 | 9.98 | -0.07 | -0.70% | 9.94 | 10.47 | 77649 | 7847.58 | 3.10% |
| 2025-11-25 | 10.05 | 10.05 | 0.06 | 0.60% | 9.99 | 10.16 | 66105 | 6657.09 | 2.64% |
| 2025-11-24 | 10.01 | 9.99 | 0.14 | 1.42% | 9.90 | 10.19 | 95828 | 9608.73 | 3.82% |
| 2025-11-21 | 10.14 | 9.85 | -0.29 | -2.86% | 9.71 | 10.23 | 112353 | 11161.12 | 4.48% |
| 2025-11-20 | 10.52 | 10.14 | -0.27 | -2.59% | 10.09 | 10.58 | 121535 | 12480.88 | 4.84% |
| 2025-11-19 | 10.51 | 10.41 | -0.02 | -0.19% | 10.34 | 10.70 | 87738 | 9187.15 | 3.50% |
| 2025-11-18 | 10.56 | 10.43 | -0.13 | -1.23% | 10.30 | 10.60 | 99630 | 10386.59 | 3.97% |
| 2025-11-17 | 10.55 | 10.56 | 0.02 | 0.19% | 10.51 | 10.89 | 160768 | 17187.20 | 6.41% |
| 2025-11-14 | 11.42 | 10.54 | -0.83 | -7.30% | 10.49 | 11.42 | 282510 | 30638.42 | 11.26% |
| 2025-11-13 | 11.56 | 11.37 | -0.18 | -1.56% | 11.30 | 11.77 | 128413 | 14744.00 | 5.12% |
| 2025-11-12 | 11.28 | 11.55 | 0.15 | 1.32% | 11.15 | 11.69 | 148165 | 16844.47 | 5.91% |
| 2025-11-11 | 11.44 | 11.40 | -0.01 | -0.09% | 11.25 | 11.73 | 145813 | 16684.19 | 5.81% |
| 2025-11-10 | 11.90 | 11.41 | -0.49 | -4.12% | 11.29 | 11.92 | 172409 | 19944.20 | 6.87% |
| 2025-11-07 | 11.48 | 11.90 | 0.37 | 3.21% | 11.44 | 12.28 | 219939 | 26270.54 | 8.77% |
| 2025-11-06 | 11.50 | 11.53 | 0.02 | 0.17% | 11.29 | 11.62 | 220839 | 25282.60 | 8.80% |
| 2025-11-05 | 10.57 | 11.51 | 0.39 | 3.51% | 10.50 | 11.88 | 378844 | 43441.51 | 15.10% |
| 2025-11-04 | 11.20 | 11.12 | 0.25 | 2.30% | 10.60 | 11.53 | 490696 | 54236.28 | 19.56% |
| 2025-11-03 | 11.35 | 10.87 | -0.49 | -4.31% | 10.75 | 11.35 | 342508 | 37506.75 | 13.65% |
| 2025-10-31 | 10.37 | 11.36 | 1.03 | 9.97% | 10.37 | 11.36 | 212105 | 23529.71 | 8.46% |
| 2025-10-30 | 10.47 | 10.33 | -0.05 | -0.48% | 10.23 | 10.52 | 143363 | 14869.63 | 5.71% |
| 2025-10-29 | 10.48 | 10.38 | -0.01 | -0.10% | 10.10 | 10.48 | 190673 | 19685.72 | 7.60% |
| 2025-10-28 | 10.71 | 10.39 | -0.15 | -1.42% | 10.27 | 11.00 | 322534 | 33852.17 | 12.86% |
| 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% |
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
