华宇软件(300271)股票行情 华宇软件股票行情 300271股票行情_爱股网
华宇软件(300271)股票行情
华宇软件(300271)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 | 7.95 | 7.82 | -0.11 | -1.39% | 7.76 | 7.98 | 176221 | 13804.13 | 2.21% | 0.00 |
| 2025-10-24 | 7.93 | 7.93 | 0.01 | 0.13% | 7.87 | 8.00 | 151727 | 12022.24 | 1.90% | 20.00 |
| 2025-10-23 | 7.83 | 7.92 | 0.10 | 1.28% | 7.70 | 7.93 | 143091 | 11181.38 | 1.79% | 28.00 |
| 2025-10-22 | 7.87 | 7.82 | -0.04 | -0.51% | 7.80 | 7.93 | 107628 | 8461.99 | 1.35% | 6.00 |
| 2025-10-21 | 7.75 | 7.86 | 0.08 | 1.03% | 7.71 | 7.87 | 126032 | 9866.12 | 1.58% | 0.00 |
| 2025-10-20 | 7.78 | 7.78 | 0.07 | 0.91% | 7.69 | 7.84 | 100130 | 7783.23 | 1.26% | 2.00 |
| 2025-10-17 | 7.88 | 7.71 | -0.18 | -2.28% | 7.66 | 7.88 | 131777 | 10217.41 | 1.65% | 0.00 |
| 2025-10-16 | 7.91 | 7.89 | -0.07 | -0.88% | 7.76 | 7.92 | 172730 | 13559.27 | 2.17% | 0.00 |
| 2025-10-15 | 7.62 | 7.96 | 0.36 | 4.74% | 7.52 | 7.97 | 341316 | 26840.14 | 4.28% | 43.00 |
| 2025-10-14 | 7.83 | 7.60 | -0.15 | -1.94% | 7.56 | 7.84 | 170989 | 13155.87 | 2.14% | 0.00 |
| 2025-10-13 | 7.52 | 7.75 | 0.04 | 0.52% | 7.33 | 8.03 | 254114 | 19742.01 | 3.19% | 248.00 |
| 2025-10-10 | 7.82 | 7.71 | -0.16 | -2.03% | 7.70 | 7.84 | 134323 | 10433.24 | 1.68% | 0.00 |
| 2025-10-09 | 7.79 | 7.87 | 0.09 | 1.16% | 7.74 | 7.93 | 147980 | 11639.30 | 1.86% | 11.00 |
| 2025-09-30 | 7.74 | 7.78 | 0.09 | 1.17% | 7.71 | 7.95 | 154052 | 12088.34 | 1.93% | 19.00 |
| 2025-09-29 | 7.63 | 7.69 | 0.06 | 0.79% | 7.50 | 7.70 | 98069 | 7479.31 | 1.23% | 0.00 |
| 2025-09-26 | 7.81 | 7.63 | -0.22 | -2.80% | 7.60 | 7.81 | 124215 | 9555.50 | 1.56% | 0.00 |
| 2025-09-25 | 7.78 | 7.85 | 0.03 | 0.38% | 7.72 | 8.02 | 160337 | 12673.06 | 2.01% | 8.00 |
| 2025-09-24 | 7.49 | 7.82 | 0.23 | 3.03% | 7.49 | 7.85 | 174971 | 13473.14 | 2.19% | 6.00 |
| 2025-09-23 | 7.75 | 7.59 | -0.18 | -2.32% | 7.39 | 7.77 | 211021 | 15845.69 | 2.65% | 0.00 |
| 2025-09-22 | 7.74 | 7.77 | 0.03 | 0.39% | 7.70 | 7.79 | 101176 | 7838.76 | 1.27% | 0.00 |
| 2025-09-19 | 7.86 | 7.74 | -0.13 | -1.65% | 7.70 | 7.93 | 162019 | 12601.75 | 2.03% | 0.00 |
| 2025-09-18 | 8.01 | 7.87 | -0.19 | -2.36% | 7.80 | 8.13 | 241490 | 19280.25 | 3.03% | 0.00 |
| 2025-09-17 | 8.08 | 8.06 | -0.06 | -0.74% | 8.00 | 8.09 | 125040 | 10050.88 | 1.57% | 0.00 |
| 2025-09-16 | 7.95 | 8.12 | 0.14 | 1.75% | 7.88 | 8.12 | 159717 | 12785.63 | 2.00% | 52.00 |
| 2025-09-15 | 8.07 | 7.98 | -0.08 | -0.99% | 7.95 | 8.08 | 107640 | 8605.19 | 1.35% | 18.00 |
| 2025-09-12 | 8.13 | 8.06 | -0.05 | -0.62% | 8.03 | 8.20 | 166383 | 13476.28 | 2.09% | 0.00 |
| 2025-09-11 | 7.97 | 8.11 | 0.14 | 1.76% | 7.85 | 8.11 | 175653 | 14045.07 | 2.20% | 1.00 |
| 2025-09-10 | 7.93 | 7.97 | 0.05 | 0.63% | 7.93 | 8.04 | 99744 | 7958.84 | 1.25% | 34.00 |
| 2025-09-09 | 8.07 | 7.92 | -0.15 | -1.86% | 7.88 | 8.09 | 138196 | 10999.94 | 1.73% | 25.00 |
| 2025-09-08 | 8.10 | 8.07 | 0.02 | 0.25% | 8.00 | 8.13 | 144184 | 11620.90 | 1.81% | 0.00 |
| 2025-09-05 | 7.90 | 8.05 | 0.15 | 1.90% | 7.83 | 8.07 | 150214 | 11966.48 | 1.88% | 0.00 |
| 2025-09-04 | 7.98 | 7.90 | -0.03 | -0.38% | 7.77 | 8.13 | 200536 | 16004.55 | 2.52% | 20.00 |
| 2025-09-03 | 8.21 | 7.93 | -0.27 | -3.29% | 7.90 | 8.24 | 207549 | 16747.94 | 2.60% | 29.00 |
| 2025-09-02 | 8.56 | 8.20 | -0.36 | -4.21% | 8.15 | 8.56 | 297373 | 24605.58 | 3.73% | 51.00 |
| 2025-09-01 | 8.58 | 8.56 | -0.01 | -0.12% | 8.51 | 8.78 | 249421 | 21491.56 | 3.13% | 3.00 |
| 2025-08-29 | 8.82 | 8.57 | -0.26 | -2.94% | 8.56 | 8.84 | 248038 | 21430.47 | 3.11% | 50.00 |
| 2025-08-28 | 8.74 | 8.83 | 0.04 | 0.46% | 8.39 | 8.87 | 445640 | 38613.00 | 5.59% | 21.00 |
| 2025-08-27 | 9.30 | 8.79 | -0.34 | -3.72% | 8.78 | 9.41 | 482343 | 43909.95 | 6.05% | 2.00 |
| 2025-08-26 | 8.98 | 9.13 | 0.10 | 1.11% | 8.94 | 9.34 | 454805 | 41755.52 | 5.70% | 1.00 |
| 2025-08-25 | 9.15 | 9.03 | -0.05 | -0.55% | 8.96 | 9.19 | 461803 | 41883.50 | 5.79% | 41.00 |
| 2025-08-22 | 8.94 | 9.08 | 0.13 | 1.45% | 8.90 | 9.09 | 446839 | 40391.19 | 5.60% | 40.00 |
| 2025-08-21 | 8.95 | 8.95 | 0.01 | 0.11% | 8.86 | 9.13 | 310548 | 27871.73 | 3.90% | 75.00 |
| 2025-08-20 | 8.95 | 8.94 | -0.04 | -0.45% | 8.72 | 8.96 | 308512 | 27300.18 | 3.87% | 7.00 |
| 2025-08-19 | 9.04 | 8.98 | -0.04 | -0.44% | 8.89 | 9.09 | 347054 | 31203.86 | 4.35% | 35.00 |
| 2025-08-18 | 8.66 | 9.02 | 0.36 | 4.16% | 8.63 | 9.06 | 580917 | 51876.29 | 7.29% | 4.00 |
| 2025-08-15 | 8.58 | 8.66 | 0.06 | 0.70% | 8.57 | 8.73 | 279392 | 24158.82 | 3.50% | 42.00 |
| 2025-08-14 | 8.80 | 8.60 | -0.22 | -2.49% | 8.60 | 8.91 | 364520 | 31951.30 | 4.57% | 0.00 |
| 2025-08-13 | 8.81 | 8.82 | 0.05 | 0.57% | 8.72 | 8.90 | 252910 | 22298.25 | 3.17% | 5.00 |
| 2025-08-12 | 8.69 | 8.77 | 0.02 | 0.23% | 8.66 | 8.83 | 178154 | 15570.38 | 2.23% | 2.00 |
| 2025-08-11 | 8.55 | 8.75 | 0.15 | 1.74% | 8.54 | 8.76 | 197694 | 17188.99 | 2.48% | 80.00 |
| 2025-08-08 | 8.86 | 8.60 | -0.29 | -3.26% | 8.60 | 8.90 | 317135 | 27529.85 | 3.98% | 58.00 |
| 2025-08-07 | 8.98 | 8.89 | -0.07 | -0.78% | 8.85 | 9.20 | 375683 | 33826.05 | 4.71% | 11.00 |
| 2025-08-06 | 8.80 | 8.96 | 0.15 | 1.70% | 8.74 | 8.96 | 304903 | 27078.40 | 3.82% | 41.00 |
| 2025-08-05 | 8.80 | 8.81 | -0.04 | -0.45% | 8.72 | 8.89 | 247343 | 21748.62 | 3.10% | 0.00 |
| 2025-08-04 | 8.70 | 8.85 | -0.01 | -0.11% | 8.69 | 8.87 | 273116 | 23974.12 | 3.43% | 40.00 |
| 2025-08-01 | 8.76 | 8.86 | 0.29 | 3.38% | 8.58 | 8.90 | 412773 | 36168.89 | 5.18% | 20.00 |
| 2025-07-31 | 8.58 | 8.57 | -0.01 | -0.12% | 8.55 | 8.82 | 311882 | 27136.93 | 3.91% | 10.00 |
| 2025-07-30 | 8.80 | 8.58 | -0.28 | -3.16% | 8.54 | 8.80 | 271782 | 23565.20 | 3.41% | 11.00 |
| 2025-07-29 | 8.71 | 8.86 | 0.10 | 1.14% | 8.55 | 8.89 | 328494 | 28672.10 | 4.12% | 25.00 |
| 2025-07-28 | 8.97 | 8.76 | -0.20 | -2.23% | 8.70 | 9.00 | 351558 | 30852.98 | 4.41% | 10.00 |
| 2025-07-25 | 8.89 | 8.96 | 0.16 | 1.82% | 8.69 | 9.09 | 506131 | 45195.55 | 6.35% | 72.00 |
| 2025-07-24 | 8.66 | 8.80 | 0.06 | 0.69% | 8.61 | 8.82 | 407812 | 35608.82 | 5.12% | 28.00 |
| 2025-07-23 | 8.59 | 8.74 | 0.15 | 1.75% | 8.41 | 8.75 | 584468 | 50285.06 | 7.33% | 11.00 |
| 2025-07-22 | 8.72 | 8.59 | -0.24 | -2.72% | 8.58 | 8.74 | 471535 | 40711.07 | 5.91% | 16.00 |
| 2025-07-21 | 8.61 | 8.83 | 0.04 | 0.46% | 8.55 | 8.83 | 788474 | 68299.27 | 9.89% | 27.00 |
| 2025-07-18 | 8.20 | 8.79 | 0.61 | 7.46% | 8.20 | 9.68 | 1259370 | 113138.74 | 15.80% | 1.00 |
| 2025-07-17 | 8.11 | 8.18 | 0.02 | 0.25% | 8.08 | 8.23 | 205625 | 16782.32 | 2.58% | 27.00 |
| 2025-07-16 | 8.23 | 8.16 | -0.13 | -1.57% | 8.11 | 8.35 | 263660 | 21659.23 | 3.31% | 10.00 |
| 2025-07-15 | 8.08 | 8.29 | 0.19 | 2.35% | 7.93 | 8.34 | 361785 | 29435.07 | 4.54% | 16.00 |
| 2025-07-14 | 8.23 | 8.10 | -0.15 | -1.82% | 8.06 | 8.28 | 232293 | 18853.63 | 2.91% | 0.00 |
| 2025-07-11 | 8.10 | 8.25 | 0.13 | 1.60% | 8.00 | 8.27 | 300307 | 24574.68 | 3.77% | 2.00 |
| 2025-07-10 | 8.03 | 8.12 | 0.00 | 0.00% | 7.98 | 8.20 | 212689 | 17206.13 | 2.67% | 0.00 |
| 2025-07-09 | 8.05 | 8.12 | 0.07 | 0.87% | 7.99 | 8.25 | 294709 | 24018.39 | 3.70% | 0.00 |
| 2025-07-08 | 7.91 | 8.05 | 0.10 | 1.26% | 7.90 | 8.05 | 166871 | 13342.33 | 2.09% | 18.00 |
| 2025-07-07 | 7.88 | 7.95 | 0.08 | 1.02% | 7.82 | 8.00 | 147802 | 11691.72 | 1.85% | 0.00 |
| 2025-07-04 | 7.96 | 7.87 | -0.07 | -0.88% | 7.83 | 8.04 | 198094 | 15732.96 | 2.48% | 5.00 |
| 2025-07-03 | 7.90 | 7.94 | 0.02 | 0.25% | 7.89 | 7.99 | 129879 | 10310.84 | 1.63% | 10.00 |
| 2025-07-02 | 8.06 | 7.92 | -0.13 | -1.61% | 7.86 | 8.06 | 186945 | 14801.49 | 2.34% | 0.00 |
| 2025-07-01 | 8.15 | 8.05 | -0.11 | -1.35% | 7.96 | 8.17 | 281992 | 22721.97 | 3.54% | 0.00 |
| 2025-06-30 | 8.17 | 8.16 | 0.02 | 0.25% | 8.05 | 8.30 | 250716 | 20411.05 | 3.14% | 98.00 |
深证大盘股票行情在线 K线走势图
华宇软件(300271)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
