华平股份(300074)股票行情
华平股份(300074)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 |
|---|
| 2025-03-28 | 4.55 | 4.44 | -0.12 | -2.63% | 4.44 | 4.61 | 138388 | 6233.67 | 2.55% | 0.00 |
| 2025-03-27 | 4.59 | 4.56 | -0.03 | -0.65% | 4.47 | 4.64 | 138859 | 6339.81 | 2.56% | 0.00 |
| 2025-03-26 | 4.56 | 4.59 | 0.01 | 0.22% | 4.56 | 4.66 | 130980 | 6049.84 | 2.42% | 0.00 |
| 2025-03-25 | 4.55 | 4.58 | 0.03 | 0.66% | 4.45 | 4.64 | 197605 | 9030.78 | 3.65% | 0.00 |
| 2025-03-24 | 4.81 | 4.55 | -0.26 | -5.41% | 4.44 | 4.85 | 284984 | 13155.84 | 5.26% | 1.00 |
| 2025-03-21 | 4.98 | 4.81 | -0.17 | -3.41% | 4.81 | 4.98 | 214787 | 10448.25 | 3.96% | 0.00 |
| 2025-03-20 | 4.99 | 4.98 | -0.06 | -1.19% | 4.95 | 5.07 | 220998 | 11059.28 | 4.08% | 0.00 |
| 2025-03-19 | 5.09 | 5.04 | -0.04 | -0.79% | 5.01 | 5.09 | 163541 | 8240.52 | 3.02% | 0.00 |
| 2025-03-18 | 5.11 | 5.08 | 0.00 | 0.00% | 5.04 | 5.17 | 197211 | 10055.25 | 3.64% | 0.00 |
| 2025-03-17 | 5.10 | 5.08 | -0.04 | -0.78% | 5.02 | 5.18 | 201108 | 10237.57 | 3.71% | 0.00 |
| 2025-03-14 | 5.11 | 5.12 | 0.02 | 0.39% | 4.99 | 5.16 | 236299 | 11983.44 | 4.36% | 0.00 |
| 2025-03-13 | 5.29 | 5.10 | -0.24 | -4.49% | 5.00 | 5.33 | 365178 | 18707.44 | 6.74% | 0.00 |
| 2025-03-12 | 5.39 | 5.34 | 0.00 | 0.00% | 5.26 | 5.44 | 364619 | 19476.86 | 6.73% | 0.00 |
| 2025-03-11 | 5.21 | 5.34 | -0.03 | -0.56% | 5.19 | 5.40 | 355692 | 18879.32 | 6.56% | 0.00 |
| 2025-03-10 | 5.40 | 5.37 | 0.03 | 0.56% | 5.31 | 5.60 | 484201 | 26205.12 | 8.94% | 0.00 |
| 2025-03-07 | 5.26 | 5.34 | 0.08 | 1.52% | 5.26 | 5.57 | 712881 | 38494.78 | 13.16% | 0.00 |
| 2025-03-06 | 5.06 | 5.26 | 0.20 | 3.95% | 5.06 | 5.30 | 501562 | 26081.00 | 9.26% | 0.00 |
| 2025-03-05 | 5.02 | 5.06 | -0.01 | -0.20% | 4.93 | 5.07 | 247325 | 12388.03 | 4.56% | 50.00 |
| 2025-03-04 | 4.94 | 5.07 | 0.09 | 1.81% | 4.87 | 5.10 | 261391 | 13157.32 | 4.82% | 0.00 |
| 2025-03-03 | 4.98 | 4.98 | 0.03 | 0.61% | 4.85 | 5.03 | 344393 | 17109.56 | 6.36% | 0.00 |
| 2025-02-28 | 5.15 | 4.95 | -0.30 | -5.71% | 4.88 | 5.16 | 431939 | 21590.02 | 7.97% | 551.00 |
| 2025-02-27 | 5.37 | 5.25 | -0.19 | -3.49% | 5.09 | 5.39 | 593922 | 31011.51 | 10.96% | 6.00 |
| 2025-02-26 | 5.35 | 5.44 | 0.10 | 1.87% | 5.26 | 5.48 | 746631 | 40124.85 | 13.78% | 35.00 |
| 2025-02-25 | 5.53 | 5.34 | -0.49 | -8.40% | 5.30 | 5.63 | 1193281 | 64731.73 | 22.02% | 1.00 |
| 2025-02-24 | 4.87 | 5.83 | 0.97 | 19.96% | 4.80 | 5.83 | 735689 | 41276.47 | 13.58% | 0.00 |
| 2025-02-21 | 4.83 | 4.86 | 0.02 | 0.41% | 4.74 | 4.93 | 371454 | 17987.11 | 6.86% | 20.00 |
| 2025-02-20 | 4.82 | 4.84 | 0.03 | 0.62% | 4.75 | 4.94 | 351368 | 17017.17 | 6.48% | 0.00 |
| 2025-02-19 | 4.72 | 4.81 | 0.02 | 0.42% | 4.64 | 4.84 | 406682 | 19460.71 | 7.51% | 0.00 |
| 2025-02-18 | 4.79 | 4.79 | -0.05 | -1.03% | 4.68 | 5.14 | 597936 | 29176.82 | 11.04% | 0.00 |
| 2025-02-17 | 5.20 | 4.84 | -0.20 | -3.97% | 4.80 | 5.20 | 758241 | 37551.79 | 13.99% | 5.00 |
| 2025-02-14 | 4.62 | 5.04 | 0.36 | 7.69% | 4.52 | 5.04 | 830985 | 40182.05 | 15.34% | 0.00 |
| 2025-02-13 | 4.45 | 4.68 | 0.22 | 4.93% | 4.42 | 4.99 | 712167 | 33814.19 | 13.14% | 64.00 |
| 2025-02-12 | 4.40 | 4.46 | 0.04 | 0.90% | 4.39 | 4.49 | 224828 | 9998.10 | 4.15% | 0.00 |
| 2025-02-11 | 4.50 | 4.42 | -0.12 | -2.64% | 4.37 | 4.50 | 338798 | 14958.10 | 6.25% | 0.00 |
| 2025-02-10 | 4.18 | 4.54 | 0.38 | 9.13% | 4.16 | 4.57 | 470678 | 20760.78 | 8.69% | 4.00 |
| 2025-02-07 | 4.10 | 4.16 | 0.05 | 1.22% | 4.08 | 4.21 | 199873 | 8294.60 | 3.69% | 0.00 |
| 2025-02-06 | 4.08 | 4.11 | 0.03 | 0.74% | 4.00 | 4.13 | 179210 | 7291.00 | 3.31% | 10.00 |
| 2025-02-05 | 3.92 | 4.08 | 0.23 | 5.97% | 3.88 | 4.09 | 217294 | 8741.54 | 4.01% | 0.00 |
| 2025-01-27 | 3.96 | 3.85 | -0.06 | -1.53% | 3.83 | 3.99 | 124956 | 4868.11 | 2.31% | 0.00 |
| 2025-01-24 | 3.77 | 3.91 | 0.12 | 3.17% | 3.77 | 3.92 | 135976 | 5239.58 | 2.51% | 0.00 |
| 2025-01-23 | 3.79 | 3.79 | 0.05 | 1.34% | 3.76 | 3.91 | 163112 | 6282.42 | 3.01% | 0.00 |
| 2025-01-22 | 3.75 | 3.74 | -0.05 | -1.32% | 3.67 | 3.78 | 126023 | 4699.51 | 2.33% | 0.00 |
| 2025-01-21 | 3.93 | 3.79 | -0.07 | -1.81% | 3.74 | 3.93 | 136315 | 5184.80 | 2.52% | 0.00 |
| 2025-01-20 | 3.87 | 3.86 | 0.01 | 0.26% | 3.78 | 3.95 | 188248 | 7307.13 | 3.47% | 0.00 |
| 2025-01-17 | 3.88 | 3.85 | -0.05 | -1.28% | 3.81 | 3.91 | 119559 | 4616.27 | 2.21% | 0.00 |
| 2025-01-16 | 3.92 | 3.90 | 0.04 | 1.04% | 3.85 | 3.99 | 148613 | 5826.28 | 2.74% | 0.00 |
| 2025-01-15 | 3.92 | 3.86 | -0.07 | -1.78% | 3.83 | 3.98 | 153492 | 5954.08 | 2.83% | 0.00 |
| 2025-01-14 | 3.70 | 3.93 | 0.28 | 7.67% | 3.68 | 3.94 | 195412 | 7522.62 | 3.67% | 0.00 |
| 2025-01-13 | 3.57 | 3.65 | -0.02 | -0.54% | 3.49 | 3.72 | 154264 | 5565.14 | 2.90% | 0.00 |
| 2025-01-10 | 3.82 | 3.67 | -0.13 | -3.42% | 3.65 | 3.86 | 157351 | 5933.52 | 2.95% | 0.00 |
| 2025-01-09 | 3.76 | 3.80 | 0.04 | 1.06% | 3.72 | 3.85 | 135766 | 5157.84 | 2.55% | 0.00 |
| 2025-01-08 | 3.78 | 3.76 | 0.03 | 0.80% | 3.60 | 3.79 | 209187 | 7784.10 | 3.93% | 0.00 |
| 2025-01-07 | 3.57 | 3.73 | 0.18 | 5.07% | 3.57 | 3.75 | 187705 | 6871.72 | 3.52% | 0.00 |
| 2025-01-06 | 3.64 | 3.55 | -0.08 | -2.20% | 3.43 | 3.64 | 171471 | 6081.72 | 3.22% | 0.00 |
| 2025-01-03 | 3.94 | 3.63 | -0.27 | -6.92% | 3.61 | 3.98 | 204490 | 7667.74 | 3.84% | 0.00 |
| 2025-01-02 | 3.98 | 3.90 | -0.08 | -2.01% | 3.85 | 4.07 | 192036 | 7600.31 | 3.61% | 0.00 |
| 2024-12-31 | 4.11 | 3.98 | -0.11 | -2.69% | 3.97 | 4.17 | 195550 | 7909.66 | 3.67% | 0.00 |
| 2024-12-30 | 4.16 | 4.09 | -0.12 | -2.85% | 3.96 | 4.18 | 206946 | 8395.73 | 3.89% | 0.00 |
| 2024-12-27 | 4.15 | 4.21 | 0.07 | 1.69% | 4.10 | 4.34 | 186495 | 7927.33 | 3.50% | 0.00 |
| 2024-12-26 | 4.17 | 4.14 | 0.00 | 0.00% | 4.12 | 4.23 | 196481 | 8205.05 | 3.69% | 0.00 |
| 2024-12-25 | 4.28 | 4.14 | -0.18 | -4.17% | 4.02 | 4.30 | 256779 | 10597.00 | 4.82% | 0.00 |
| 2024-12-24 | 4.53 | 4.32 | -0.09 | -2.04% | 4.23 | 4.56 | 280052 | 12200.96 | 5.26% | 0.00 |
| 2024-12-23 | 4.99 | 4.41 | -0.58 | -11.62% | 4.38 | 5.02 | 459810 | 21119.11 | 8.63% | 0.00 |
| 2024-12-20 | 4.76 | 4.99 | 0.22 | 4.61% | 4.71 | 5.10 | 394529 | 19554.87 | 7.41% | 0.00 |
| 2024-12-19 | 4.62 | 4.77 | 0.08 | 1.71% | 4.58 | 4.80 | 228361 | 10723.34 | 4.29% | 0.00 |
| 2024-12-18 | 4.65 | 4.69 | 0.04 | 0.86% | 4.48 | 4.83 | 273382 | 12794.70 | 5.13% | 0.00 |
| 2024-12-17 | 5.03 | 4.65 | -0.41 | -8.10% | 4.61 | 5.05 | 353991 | 16819.63 | 6.65% | 0.00 |
| 2024-12-16 | 5.15 | 5.06 | -0.04 | -0.78% | 5.02 | 5.26 | 267033 | 13703.33 | 5.01% | 0.00 |
| 2024-12-13 | 5.12 | 5.10 | -0.09 | -1.73% | 5.08 | 5.25 | 327421 | 16851.27 | 6.15% | 0.00 |
| 2024-12-12 | 5.03 | 5.19 | 0.14 | 2.77% | 4.95 | 5.21 | 392917 | 20009.98 | 7.38% | 0.00 |
| 2024-12-11 | 4.90 | 5.05 | 0.15 | 3.06% | 4.88 | 5.06 | 284520 | 14226.59 | 5.34% | 0.00 |
| 2024-12-10 | 5.06 | 4.90 | 0.00 | 0.00% | 4.90 | 5.08 | 285515 | 14213.80 | 5.36% | 58.00 |
| 2024-12-09 | 5.02 | 4.90 | -0.09 | -1.80% | 4.82 | 5.07 | 251787 | 12399.08 | 4.73% | 100.00 |
| 2024-12-06 | 5.01 | 4.99 | 0.02 | 0.40% | 4.96 | 5.08 | 336842 | 16891.29 | 6.32% | 0.00 |
| 2024-12-05 | 4.84 | 4.97 | 0.13 | 2.69% | 4.82 | 5.02 | 311589 | 15364.33 | 5.85% | 50.00 |
| 2024-12-04 | 5.06 | 4.84 | -0.27 | -5.28% | 4.80 | 5.06 | 357176 | 17541.04 | 6.71% | 0.00 |
| 2024-12-03 | 4.95 | 5.11 | 0.14 | 2.82% | 4.83 | 5.14 | 443156 | 22263.23 | 8.32% | 0.00 |
| 2024-12-02 | 4.80 | 4.97 | 0.14 | 2.90% | 4.79 | 5.02 | 296896 | 14632.37 | 5.57% | 0.00 |
| 2024-11-29 | 4.86 | 4.83 | -0.04 | -0.82% | 4.70 | 4.90 | 299200 | 14355.04 | 5.62% | 0.00 |
| 2024-11-28 | 4.94 | 4.87 | -0.06 | -1.22% | 4.86 | 5.05 | 317355 | 15658.34 | 5.96% | 0.00 |
深证大盘股票行情在线 K线走势图
