华统股份(002840)股票行情
华统股份(002840)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 |
|---|
| 2026-03-25 | 10.67 | 10.80 | 0.13 | 1.22% | 10.55 | 10.97 | 407216 | 44111.57 | 5.11% |
| 2026-03-24 | 11.11 | 10.67 | -0.05 | -0.47% | 10.41 | 11.20 | 492763 | 52752.55 | 6.19% |
| 2026-03-23 | 9.97 | 10.72 | 0.70 | 6.99% | 9.90 | 10.80 | 737442 | 77425.59 | 9.26% |
| 2026-03-20 | 10.51 | 10.02 | -0.47 | -4.48% | 10.00 | 10.55 | 312630 | 32020.12 | 3.92% |
| 2026-03-19 | 10.31 | 10.49 | 0.15 | 1.45% | 10.26 | 10.96 | 498878 | 53062.92 | 6.26% |
| 2026-03-18 | 10.24 | 10.34 | 0.14 | 1.37% | 10.14 | 10.37 | 172036 | 17658.13 | 2.16% |
| 2026-03-17 | 10.14 | 10.20 | 0.04 | 0.39% | 10.11 | 10.38 | 240302 | 24684.52 | 3.02% |
| 2026-03-16 | 9.95 | 10.16 | 0.21 | 2.11% | 9.94 | 10.17 | 161389 | 16271.87 | 2.03% |
| 2026-03-13 | 10.12 | 9.95 | -0.18 | -1.78% | 9.91 | 10.15 | 143519 | 14429.81 | 1.80% |
| 2026-03-12 | 9.99 | 10.13 | 0.16 | 1.60% | 9.90 | 10.17 | 221751 | 22287.22 | 2.78% |
| 2026-03-11 | 9.90 | 9.97 | 0.05 | 0.50% | 9.85 | 9.98 | 104966 | 10423.49 | 1.32% |
| 2026-03-10 | 9.83 | 9.92 | 0.06 | 0.61% | 9.82 | 9.98 | 103002 | 10222.82 | 1.29% |
| 2026-03-09 | 9.95 | 9.86 | -0.04 | -0.40% | 9.81 | 9.96 | 115730 | 11425.29 | 1.45% |
| 2026-03-06 | 9.49 | 9.90 | 0.36 | 3.77% | 9.49 | 9.98 | 222137 | 21809.99 | 2.79% |
| 2026-03-05 | 9.65 | 9.54 | -0.09 | -0.93% | 9.47 | 9.74 | 150178 | 14323.09 | 1.89% |
| 2026-03-04 | 9.77 | 9.63 | -0.13 | -1.33% | 9.59 | 9.82 | 146982 | 14247.01 | 1.85% |
| 2026-03-03 | 9.83 | 9.76 | -0.10 | -1.01% | 9.73 | 10.04 | 144394 | 14225.88 | 1.81% |
| 2026-03-02 | 9.91 | 9.86 | -0.13 | -1.30% | 9.83 | 10.07 | 143778 | 14245.18 | 1.80% |
| 2026-02-27 | 9.98 | 9.99 | -0.02 | -0.20% | 9.94 | 10.08 | 86320 | 8618.09 | 1.08% |
| 2026-02-26 | 9.86 | 10.01 | 0.18 | 1.83% | 9.83 | 10.03 | 180150 | 17936.01 | 2.26% |
| 2026-02-25 | 9.95 | 9.83 | -0.03 | -0.30% | 9.83 | 9.98 | 128488 | 12710.95 | 1.61% |
| 2026-02-24 | 9.82 | 9.86 | 0.06 | 0.61% | 9.73 | 9.96 | 159437 | 15729.53 | 2.00% |
| 2026-02-13 | 9.64 | 9.80 | 0.18 | 1.87% | 9.63 | 9.84 | 133993 | 13084.67 | 1.68% |
| 2026-02-12 | 9.72 | 9.62 | -0.10 | -1.03% | 9.61 | 9.72 | 90162 | 8692.57 | 1.13% |
| 2026-02-11 | 9.71 | 9.72 | -0.02 | -0.21% | 9.71 | 9.77 | 58687 | 5717.98 | 0.74% |
| 2026-02-10 | 9.83 | 9.74 | -0.06 | -0.61% | 9.73 | 9.84 | 79436 | 7745.70 | 1.00% |
| 2026-02-09 | 9.80 | 9.80 | 0.03 | 0.31% | 9.77 | 9.99 | 100594 | 9885.52 | 1.26% |
| 2026-02-06 | 9.74 | 9.77 | -0.01 | -0.10% | 9.70 | 9.83 | 92413 | 9036.24 | 1.16% |
| 2026-02-05 | 9.72 | 9.78 | 0.02 | 0.20% | 9.68 | 9.82 | 100384 | 9798.41 | 1.26% |
| 2026-02-04 | 9.80 | 9.76 | -0.02 | -0.20% | 9.67 | 9.80 | 109163 | 10609.05 | 1.37% |
| 2026-02-03 | 9.80 | 9.78 | -0.01 | -0.10% | 9.67 | 9.86 | 141654 | 13812.09 | 1.78% |
| 2026-02-02 | 9.91 | 9.79 | -0.22 | -2.20% | 9.71 | 10.09 | 272231 | 26976.30 | 3.42% |
| 2026-01-30 | 9.76 | 10.01 | 0.17 | 1.73% | 9.76 | 10.07 | 321548 | 32033.62 | 4.04% |
| 2026-01-29 | 9.65 | 9.84 | 0.13 | 1.34% | 9.65 | 9.91 | 198029 | 19385.33 | 2.49% |
| 2026-01-28 | 9.55 | 9.71 | 0.15 | 1.57% | 9.50 | 9.78 | 168672 | 16250.80 | 2.12% |
| 2026-01-27 | 9.76 | 9.56 | -0.20 | -2.05% | 9.50 | 9.77 | 179631 | 17212.54 | 2.25% |
| 2026-01-26 | 9.68 | 9.76 | 0.10 | 1.04% | 9.58 | 9.76 | 178140 | 17262.39 | 2.24% |
| 2026-01-23 | 9.60 | 9.66 | 0.06 | 0.63% | 9.57 | 9.66 | 99519 | 9584.46 | 1.25% |
| 2026-01-22 | 9.58 | 9.60 | 0.02 | 0.21% | 9.54 | 9.61 | 94469 | 9051.08 | 1.19% |
| 2026-01-21 | 9.63 | 9.58 | -0.07 | -0.73% | 9.51 | 9.64 | 117298 | 11199.47 | 1.47% |
| 2026-01-20 | 9.56 | 9.65 | 0.09 | 0.94% | 9.54 | 9.73 | 132811 | 12797.13 | 1.67% |
| 2026-01-19 | 9.43 | 9.56 | 0.10 | 1.06% | 9.42 | 9.57 | 80449 | 7661.97 | 1.01% |
| 2026-01-16 | 9.55 | 9.46 | -0.09 | -0.94% | 9.45 | 9.58 | 113053 | 10733.11 | 1.42% |
| 2026-01-15 | 9.64 | 9.55 | -0.11 | -1.14% | 9.53 | 9.66 | 107243 | 10278.60 | 1.35% |
| 2026-01-14 | 9.69 | 9.66 | -0.05 | -0.51% | 9.56 | 9.78 | 163769 | 15859.12 | 2.06% |
| 2026-01-13 | 9.82 | 9.71 | -0.09 | -0.92% | 9.68 | 9.83 | 138251 | 13486.44 | 1.74% |
| 2026-01-12 | 9.69 | 9.80 | 0.10 | 1.03% | 9.68 | 9.81 | 166006 | 16224.05 | 2.08% |
| 2026-01-09 | 9.64 | 9.70 | 0.04 | 0.41% | 9.64 | 9.70 | 121088 | 11711.92 | 1.52% |
| 2026-01-08 | 9.63 | 9.66 | 0.02 | 0.21% | 9.58 | 9.68 | 117366 | 11311.88 | 1.47% |
| 2026-01-07 | 9.69 | 9.64 | -0.05 | -0.52% | 9.62 | 9.70 | 113231 | 10921.55 | 1.42% |
| 2026-01-06 | 9.65 | 9.69 | 0.04 | 0.41% | 9.61 | 9.69 | 116268 | 11231.01 | 1.46% |
| 2026-01-05 | 9.60 | 9.65 | 0.03 | 0.31% | 9.53 | 9.66 | 107937 | 10354.55 | 1.35% |
| 2025-12-31 | 9.62 | 9.62 | -0.10 | -1.03% | 9.59 | 9.67 | 113251 | 10902.05 | 1.42% |
| 2025-12-30 | 9.71 | 9.72 | 0.08 | 0.83% | 9.53 | 9.84 | 210416 | 20385.90 | 2.64% |
| 2025-12-29 | 9.45 | 9.64 | 0.21 | 2.23% | 9.39 | 9.80 | 200926 | 19205.44 | 2.52% |
| 2025-12-26 | 9.49 | 9.43 | -0.04 | -0.42% | 9.40 | 9.49 | 84780 | 8007.38 | 1.06% |
| 2025-12-25 | 9.47 | 9.47 | -0.01 | -0.11% | 9.38 | 9.48 | 83816 | 7910.30 | 1.05% |
| 2025-12-24 | 9.49 | 9.48 | -0.01 | -0.11% | 9.42 | 9.49 | 76860 | 7267.00 | 0.96% |
| 2025-12-23 | 9.67 | 9.49 | -0.19 | -1.96% | 9.47 | 9.67 | 96372 | 9193.20 | 1.21% |
| 2025-12-22 | 9.70 | 9.68 | -0.01 | -0.10% | 9.65 | 9.75 | 88138 | 8537.09 | 1.11% |
| 2025-12-19 | 9.62 | 9.69 | 0.04 | 0.41% | 9.57 | 9.71 | 117010 | 11293.98 | 1.47% |
| 2025-12-18 | 9.62 | 9.65 | -0.07 | -0.72% | 9.59 | 9.69 | 96912 | 9338.02 | 1.22% |
| 2025-12-17 | 9.87 | 9.72 | 0.14 | 1.46% | 9.64 | 9.88 | 180063 | 17532.75 | 2.26% |
| 2025-12-16 | 9.49 | 9.58 | 0.06 | 0.63% | 9.46 | 9.61 | 110122 | 10521.25 | 1.38% |
| 2025-12-15 | 9.40 | 9.52 | 0.17 | 1.82% | 9.35 | 9.56 | 91832 | 8715.40 | 1.15% |
| 2025-12-12 | 9.35 | 9.35 | -0.01 | -0.11% | 9.32 | 9.42 | 67883 | 6366.27 | 0.85% |
| 2025-12-11 | 9.48 | 9.36 | -0.11 | -1.16% | 9.32 | 9.49 | 104878 | 9848.89 | 1.32% |
| 2025-12-10 | 9.52 | 9.47 | -0.10 | -1.04% | 9.46 | 9.64 | 101132 | 9635.21 | 1.27% |
| 2025-12-09 | 9.53 | 9.57 | 0.03 | 0.31% | 9.50 | 9.62 | 88366 | 8444.55 | 1.11% |
| 2025-12-08 | 9.49 | 9.54 | 0.02 | 0.21% | 9.44 | 9.55 | 92029 | 8753.06 | 1.16% |
| 2025-12-05 | 9.38 | 9.52 | 0.11 | 1.17% | 9.29 | 9.54 | 103259 | 9719.82 | 1.30% |
| 2025-12-04 | 9.61 | 9.41 | -0.25 | -2.59% | 9.35 | 9.61 | 153808 | 14505.53 | 1.93% |
| 2025-12-03 | 9.81 | 9.66 | -0.16 | -1.63% | 9.66 | 9.83 | 128366 | 12474.95 | 1.61% |
| 2025-12-02 | 9.86 | 9.82 | -0.04 | -0.41% | 9.78 | 9.87 | 107421 | 10534.52 | 1.35% |
| 2025-12-01 | 9.88 | 9.86 | -0.03 | -0.30% | 9.82 | 9.91 | 115403 | 11382.04 | 1.45% |
| 2025-11-28 | 9.85 | 9.89 | 0.04 | 0.41% | 9.76 | 9.89 | 111200 | 10922.96 | 1.40% |
| 2025-11-27 | 9.89 | 9.85 | -0.07 | -0.71% | 9.85 | 9.95 | 132556 | 13116.36 | 1.66% |
| 2025-11-26 | 9.83 | 9.92 | 0.04 | 0.40% | 9.81 | 9.95 | 145758 | 14409.28 | 1.83% |
| 2025-11-25 | 9.79 | 9.88 | 0.02 | 0.20% | 9.76 | 9.90 | 194824 | 19200.90 | 2.45% |
| 2025-11-24 | 10.32 | 9.86 | -0.59 | -5.65% | 9.68 | 10.35 | 524364 | 51757.08 | 6.58% |
深证大盘股票行情在线 K线走势图
华统股份(002840)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
