华伍股份(300095)股票行情 华伍股份股票行情 300095股票行情_爱股网
华伍股份(300095)股票行情
华伍股份(300095)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 |
|---|
| 2025-10-24 | 10.20 | 9.78 | 0.49 | 5.27% | 9.70 | 10.39 | 374769 | 37396.79 | 11.06% | 0.00 |
| 2025-10-23 | 9.32 | 9.29 | -0.06 | -0.64% | 9.16 | 9.37 | 65315 | 6030.74 | 1.93% | 29.00 |
| 2025-10-22 | 9.32 | 9.35 | -0.02 | -0.21% | 9.28 | 9.47 | 57399 | 5390.30 | 1.69% | 0.00 |
| 2025-10-21 | 9.21 | 9.37 | 0.16 | 1.74% | 9.16 | 9.38 | 78655 | 7332.88 | 2.32% | 0.00 |
| 2025-10-20 | 9.25 | 9.21 | 0.11 | 1.21% | 9.13 | 9.31 | 65522 | 6041.16 | 1.93% | 10.00 |
| 2025-10-17 | 9.40 | 9.10 | -0.48 | -5.01% | 9.10 | 9.45 | 134547 | 12502.81 | 3.97% | 1.00 |
| 2025-10-16 | 9.46 | 9.58 | 0.15 | 1.59% | 9.45 | 9.95 | 146254 | 14095.99 | 4.32% | 0.00 |
| 2025-10-15 | 9.50 | 9.43 | -0.03 | -0.32% | 9.27 | 9.53 | 89396 | 8367.47 | 2.64% | 0.00 |
| 2025-10-14 | 9.77 | 9.46 | -0.32 | -3.27% | 9.43 | 9.77 | 168140 | 16117.94 | 4.96% | 0.00 |
| 2025-10-13 | 9.28 | 9.78 | 0.30 | 3.16% | 9.07 | 9.79 | 212250 | 20343.15 | 6.27% | 9.00 |
| 2025-10-10 | 9.41 | 9.48 | 0.01 | 0.11% | 9.40 | 9.63 | 113198 | 10759.56 | 3.34% | 6.00 |
| 2025-10-09 | 9.34 | 9.47 | 0.16 | 1.72% | 9.28 | 9.48 | 78966 | 7421.73 | 2.33% | 0.00 |
| 2025-09-30 | 9.28 | 9.31 | 0.05 | 0.54% | 9.26 | 9.39 | 64730 | 6036.31 | 1.91% | 0.00 |
| 2025-09-29 | 9.25 | 9.26 | 0.00 | 0.00% | 9.04 | 9.33 | 86453 | 7976.40 | 2.55% | 4.00 |
| 2025-09-26 | 9.32 | 9.26 | -0.11 | -1.17% | 9.22 | 9.53 | 81160 | 7607.09 | 2.40% | 0.00 |
| 2025-09-25 | 9.47 | 9.37 | -0.09 | -0.95% | 9.36 | 9.55 | 99492 | 9402.35 | 2.94% | 15.00 |
| 2025-09-24 | 9.13 | 9.46 | 0.33 | 3.61% | 9.00 | 9.47 | 133728 | 12439.34 | 3.95% | 0.00 |
| 2025-09-23 | 9.26 | 9.13 | -0.10 | -1.08% | 8.95 | 9.42 | 121957 | 11115.21 | 3.60% | 0.00 |
| 2025-09-22 | 9.31 | 9.23 | -0.10 | -1.07% | 9.11 | 9.36 | 90635 | 8354.18 | 2.68% | 0.00 |
| 2025-09-19 | 9.33 | 9.33 | 0.00 | 0.00% | 9.31 | 9.53 | 85684 | 8057.70 | 2.53% | 0.00 |
| 2025-09-18 | 9.54 | 9.33 | -0.24 | -2.51% | 9.28 | 9.62 | 135940 | 12900.50 | 4.01% | 0.00 |
| 2025-09-17 | 9.64 | 9.57 | -0.05 | -0.52% | 9.55 | 9.65 | 83963 | 8057.50 | 2.48% | 10.00 |
| 2025-09-16 | 9.47 | 9.62 | 0.15 | 1.58% | 9.39 | 9.64 | 114119 | 10851.96 | 3.37% | 0.00 |
| 2025-09-15 | 9.59 | 9.47 | -0.13 | -1.35% | 9.44 | 9.61 | 83219 | 7908.52 | 2.46% | 0.00 |
| 2025-09-12 | 9.64 | 9.60 | -0.02 | -0.21% | 9.54 | 9.69 | 110932 | 10660.46 | 3.27% | 87.00 |
| 2025-09-11 | 9.46 | 9.62 | 0.14 | 1.48% | 9.38 | 9.65 | 112230 | 10736.84 | 3.31% | 0.00 |
| 2025-09-10 | 9.50 | 9.48 | 0.03 | 0.32% | 9.45 | 9.66 | 95610 | 9112.50 | 2.82% | 0.00 |
| 2025-09-09 | 9.48 | 9.45 | -0.04 | -0.42% | 9.27 | 9.50 | 118503 | 11137.14 | 3.50% | 0.00 |
| 2025-09-08 | 9.44 | 9.49 | -0.10 | -1.04% | 9.25 | 9.53 | 156420 | 14724.08 | 4.62% | 9.00 |
| 2025-09-05 | 9.50 | 9.59 | 0.13 | 1.37% | 9.42 | 9.60 | 103966 | 9898.63 | 3.07% | 5.00 |
| 2025-09-04 | 9.71 | 9.46 | -0.32 | -3.27% | 9.38 | 9.79 | 133680 | 12855.70 | 3.95% | 0.00 |
| 2025-09-03 | 10.22 | 9.78 | -0.50 | -4.86% | 9.78 | 10.28 | 177193 | 17573.64 | 5.23% | 0.00 |
| 2025-09-02 | 10.11 | 10.28 | 0.15 | 1.48% | 9.78 | 10.30 | 234076 | 23530.48 | 6.91% | 10.00 |
| 2025-09-01 | 10.18 | 10.13 | -0.13 | -1.27% | 10.04 | 10.20 | 146181 | 14771.34 | 4.32% | 10.00 |
| 2025-08-29 | 10.15 | 10.26 | 0.06 | 0.59% | 10.04 | 10.28 | 176212 | 17898.89 | 5.20% | 5.00 |
| 2025-08-28 | 10.35 | 10.20 | -0.10 | -0.97% | 9.69 | 10.52 | 272741 | 27592.37 | 8.05% | 0.00 |
| 2025-08-27 | 10.73 | 10.30 | -0.43 | -4.01% | 10.30 | 10.92 | 269930 | 28848.45 | 7.97% | 0.00 |
| 2025-08-26 | 11.03 | 10.73 | -0.39 | -3.51% | 10.70 | 11.03 | 317878 | 34219.86 | 9.96% | 13.00 |
| 2025-08-25 | 11.14 | 11.12 | -0.06 | -0.54% | 11.05 | 11.27 | 311073 | 34675.24 | 9.74% | 0.00 |
| 2025-08-22 | 11.15 | 11.18 | 0.03 | 0.27% | 11.03 | 11.18 | 236912 | 26297.50 | 7.42% | 0.00 |
| 2025-08-21 | 11.25 | 11.15 | -0.20 | -1.76% | 11.00 | 11.30 | 293814 | 32745.00 | 9.20% | 4.00 |
| 2025-08-20 | 10.84 | 11.35 | 0.51 | 4.70% | 10.71 | 11.37 | 531021 | 59177.16 | 16.63% | 45.00 |
| 2025-08-19 | 10.93 | 10.84 | -0.11 | -1.00% | 10.69 | 10.93 | 251268 | 27111.01 | 7.87% | 42.00 |
| 2025-08-18 | 10.75 | 10.95 | 0.26 | 2.43% | 10.70 | 10.96 | 268067 | 29161.34 | 8.40% | 0.00 |
| 2025-08-15 | 10.65 | 10.69 | 0.04 | 0.38% | 10.57 | 10.71 | 215798 | 22971.79 | 6.76% | 0.00 |
| 2025-08-14 | 11.18 | 10.65 | -0.57 | -5.08% | 10.59 | 11.18 | 448533 | 48244.72 | 14.05% | 0.00 |
| 2025-08-13 | 11.15 | 11.22 | 0.12 | 1.08% | 11.11 | 11.39 | 300678 | 33751.20 | 9.42% | 2.00 |
| 2025-08-12 | 11.30 | 11.10 | -0.22 | -1.94% | 11.00 | 11.37 | 280110 | 31143.38 | 8.77% | 38.00 |
| 2025-08-11 | 11.35 | 11.32 | 0.01 | 0.09% | 11.20 | 11.40 | 280820 | 31774.49 | 8.80% | 3.00 |
| 2025-08-08 | 11.60 | 11.31 | -0.46 | -3.91% | 11.31 | 11.68 | 357102 | 40999.24 | 11.19% | 0.00 |
| 2025-08-07 | 11.50 | 11.77 | 0.08 | 0.68% | 11.21 | 11.98 | 612844 | 70562.84 | 19.20% | 0.00 |
| 2025-08-06 | 11.14 | 11.69 | 0.55 | 4.94% | 11.07 | 11.80 | 676739 | 78191.73 | 21.20% | 10.00 |
| 2025-08-05 | 10.97 | 11.14 | 0.17 | 1.55% | 10.91 | 11.33 | 425369 | 47323.74 | 13.32% | 0.00 |
| 2025-08-04 | 10.50 | 10.97 | 0.35 | 3.30% | 10.43 | 11.13 | 398312 | 43493.17 | 12.48% | 0.00 |
| 2025-08-01 | 11.01 | 10.62 | -0.44 | -3.98% | 10.61 | 11.03 | 326725 | 35019.23 | 10.23% | 77.00 |
| 2025-07-31 | 10.85 | 11.06 | 0.21 | 1.94% | 10.76 | 11.12 | 521683 | 57431.93 | 16.34% | 0.00 |
| 2025-07-30 | 10.81 | 10.85 | -0.06 | -0.55% | 10.46 | 11.01 | 477081 | 51151.95 | 14.94% | 16.00 |
| 2025-07-29 | 11.01 | 10.91 | -0.11 | -1.00% | 10.71 | 11.13 | 446512 | 48642.94 | 13.99% | 6.00 |
| 2025-07-28 | 10.98 | 11.02 | 0.12 | 1.10% | 10.89 | 11.17 | 385265 | 42546.76 | 12.07% | 62.00 |
| 2025-07-25 | 11.31 | 10.90 | -0.58 | -5.05% | 10.85 | 11.39 | 559433 | 61484.34 | 17.52% | 0.00 |
| 2025-07-24 | 11.04 | 11.48 | 0.25 | 2.23% | 10.99 | 11.65 | 770836 | 87293.95 | 24.14% | 41.00 |
| 2025-07-23 | 12.49 | 11.23 | -1.50 | -11.78% | 11.23 | 12.49 | 1265397 | 147980.70 | 39.64% | 32.00 |
| 2025-07-22 | 10.81 | 12.73 | 2.12 | 19.98% | 10.69 | 12.73 | 892826 | 109579.73 | 27.97% | 42.00 |
| 2025-07-21 | 10.60 | 10.61 | 0.39 | 3.82% | 10.26 | 10.77 | 684128 | 72125.54 | 21.43% | 55.00 |
| 2025-07-18 | 9.99 | 10.22 | 0.31 | 3.13% | 9.73 | 10.50 | 682325 | 69133.65 | 21.37% | 1.00 |
| 2025-07-17 | 9.65 | 9.91 | 0.17 | 1.75% | 9.41 | 9.98 | 458410 | 44592.84 | 14.36% | 51.00 |
| 2025-07-16 | 9.90 | 9.74 | 0.26 | 2.74% | 9.66 | 10.35 | 545157 | 54418.82 | 17.08% | 28.00 |
| 2025-07-15 | 9.80 | 9.48 | -0.40 | -4.05% | 9.33 | 9.86 | 352867 | 33574.09 | 11.05% | 0.00 |
| 2025-07-14 | 10.00 | 9.88 | -0.11 | -1.10% | 9.80 | 10.02 | 315652 | 31131.53 | 9.89% | 0.00 |
| 2025-07-11 | 9.42 | 9.99 | 0.64 | 6.84% | 9.37 | 10.12 | 591715 | 57916.15 | 18.53% | 0.00 |
| 2025-07-10 | 9.46 | 9.35 | -0.20 | -2.09% | 9.18 | 9.53 | 308008 | 28693.59 | 9.65% | 2.00 |
| 2025-07-09 | 9.73 | 9.55 | -0.19 | -1.95% | 9.52 | 9.98 | 358670 | 35062.41 | 11.23% | 1.00 |
| 2025-07-08 | 9.77 | 9.74 | 0.16 | 1.67% | 9.58 | 9.82 | 286585 | 27809.30 | 8.98% | 42.00 |
| 2025-07-07 | 9.57 | 9.58 | 0.00 | 0.00% | 9.46 | 9.64 | 222465 | 21258.54 | 6.97% | 15.00 |
| 2025-07-04 | 9.83 | 9.58 | -0.26 | -2.64% | 9.54 | 9.86 | 384556 | 37126.56 | 12.05% | 58.00 |
| 2025-07-03 | 10.20 | 9.84 | -0.49 | -4.74% | 9.78 | 10.39 | 610912 | 60906.83 | 19.14% | 123.00 |
| 2025-07-02 | 10.05 | 10.33 | 0.36 | 3.61% | 9.91 | 11.27 | 872785 | 91210.05 | 27.34% | 4.00 |
| 2025-07-01 | 10.30 | 9.97 | -0.39 | -3.76% | 9.92 | 10.41 | 695841 | 70245.19 | 21.80% | 0.00 |
| 2025-06-30 | 9.56 | 10.36 | 0.89 | 9.40% | 9.48 | 10.50 | 843541 | 85757.27 | 26.42% | 3.00 |
| 2025-06-27 | 9.49 | 9.47 | -0.16 | -1.66% | 9.41 | 9.73 | 447096 | 42718.69 | 14.00% | 52.00 |
深证大盘股票行情在线 K线走势图
华伍股份(300095)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
