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 |
|---|
| 2026-03-25 | 6.76 | 6.88 | 0.14 | 2.08% | 6.74 | 6.94 | 125096 | 8583.99 | 1.57% | 0.00 |
| 2026-03-24 | 6.75 | 6.74 | 0.16 | 2.43% | 6.52 | 6.79 | 132632 | 8820.31 | 1.66% | 0.00 |
| 2026-03-23 | 6.98 | 6.58 | -0.53 | -7.45% | 6.51 | 6.99 | 215710 | 14606.62 | 2.71% | 0.00 |
| 2026-03-20 | 7.49 | 7.11 | -0.35 | -4.69% | 7.11 | 7.52 | 157961 | 11456.81 | 1.98% | 0.00 |
| 2026-03-19 | 7.38 | 7.46 | -0.02 | -0.27% | 7.38 | 7.62 | 130277 | 9748.49 | 1.63% | 0.00 |
| 2026-03-18 | 7.31 | 7.48 | 0.18 | 2.47% | 7.29 | 7.49 | 120049 | 8886.09 | 1.51% | 0.00 |
| 2026-03-17 | 7.46 | 7.30 | -0.16 | -2.14% | 7.28 | 7.51 | 96786 | 7159.28 | 1.21% | 5.00 |
| 2026-03-16 | 7.36 | 7.46 | 0.08 | 1.08% | 7.31 | 7.46 | 103203 | 7624.39 | 1.29% | 0.00 |
| 2026-03-13 | 7.54 | 7.38 | -0.17 | -2.25% | 7.35 | 7.54 | 137426 | 10233.68 | 1.72% | 0.00 |
| 2026-03-12 | 7.53 | 7.55 | -0.04 | -0.53% | 7.52 | 7.64 | 137656 | 10412.83 | 1.73% | 0.00 |
| 2026-03-11 | 7.68 | 7.59 | -0.09 | -1.17% | 7.56 | 7.77 | 220909 | 16892.08 | 2.77% | 0.00 |
| 2026-03-10 | 7.49 | 7.68 | 0.25 | 3.36% | 7.49 | 8.34 | 380463 | 29762.15 | 4.77% | 0.00 |
| 2026-03-09 | 7.18 | 7.43 | 0.12 | 1.64% | 7.13 | 7.48 | 137024 | 9989.03 | 1.72% | 0.00 |
| 2026-03-06 | 7.14 | 7.31 | 0.11 | 1.53% | 7.11 | 7.31 | 97303 | 7069.74 | 1.22% | 65.00 |
| 2026-03-05 | 7.20 | 7.20 | 0.13 | 1.84% | 7.17 | 7.28 | 134825 | 9716.93 | 1.69% | 0.00 |
| 2026-03-04 | 7.11 | 7.07 | -0.12 | -1.67% | 7.00 | 7.22 | 154185 | 10970.41 | 1.93% | 0.00 |
| 2026-03-03 | 7.62 | 7.19 | -0.34 | -4.52% | 7.19 | 7.62 | 183374 | 13488.99 | 2.30% | 0.00 |
| 2026-03-02 | 7.80 | 7.53 | -0.47 | -5.88% | 7.51 | 7.88 | 247340 | 18867.85 | 3.10% | 0.00 |
| 2026-02-27 | 7.86 | 8.00 | 0.16 | 2.04% | 7.84 | 8.04 | 155839 | 12393.09 | 1.95% | 0.00 |
| 2026-02-26 | 7.93 | 7.84 | -0.09 | -1.13% | 7.82 | 7.98 | 153418 | 12070.80 | 1.92% | 0.00 |
| 2026-02-25 | 7.95 | 7.93 | -0.03 | -0.38% | 7.91 | 8.02 | 152879 | 12162.03 | 1.92% | 77.00 |
| 2026-02-24 | 8.16 | 7.96 | -0.12 | -1.49% | 7.91 | 8.28 | 176688 | 14083.11 | 2.22% | 0.00 |
| 2026-02-13 | 8.05 | 8.08 | -0.01 | -0.12% | 8.03 | 8.26 | 201830 | 16443.38 | 2.53% | 0.00 |
| 2026-02-12 | 8.03 | 8.09 | 0.05 | 0.62% | 7.95 | 8.14 | 168330 | 13581.46 | 2.11% | 0.00 |
| 2026-02-11 | 8.01 | 8.04 | 0.02 | 0.25% | 7.95 | 8.11 | 167098 | 13460.54 | 2.10% | 12.00 |
| 2026-02-10 | 7.91 | 8.02 | 0.11 | 1.39% | 7.90 | 8.13 | 215776 | 17312.22 | 2.71% | 0.00 |
| 2026-02-09 | 7.75 | 7.91 | 0.28 | 3.67% | 7.71 | 7.95 | 210021 | 16452.15 | 2.63% | 10.00 |
| 2026-02-06 | 7.71 | 7.63 | -0.12 | -1.55% | 7.59 | 7.78 | 133903 | 10292.25 | 1.68% | 0.00 |
| 2026-02-05 | 7.74 | 7.75 | -0.04 | -0.51% | 7.71 | 7.86 | 123303 | 9602.66 | 1.55% | 8.00 |
| 2026-02-04 | 7.90 | 7.79 | -0.12 | -1.52% | 7.70 | 7.90 | 169180 | 13137.24 | 2.12% | 0.00 |
| 2026-02-03 | 7.74 | 7.91 | 0.23 | 2.99% | 7.71 | 7.92 | 162458 | 12726.10 | 2.04% | 0.00 |
| 2026-02-02 | 7.72 | 7.68 | -0.09 | -1.16% | 7.62 | 7.88 | 199474 | 15475.57 | 2.50% | 0.00 |
| 2026-01-30 | 8.03 | 7.77 | -0.29 | -3.60% | 7.74 | 8.03 | 260161 | 20372.66 | 3.26% | 10.00 |
| 2026-01-29 | 7.86 | 8.06 | 0.14 | 1.77% | 7.73 | 8.29 | 316390 | 25653.74 | 3.97% | 0.00 |
| 2026-01-28 | 8.00 | 7.92 | -0.06 | -0.75% | 7.89 | 8.10 | 195132 | 15608.70 | 2.45% | 0.00 |
| 2026-01-27 | 8.06 | 7.98 | -0.16 | -1.97% | 7.84 | 8.17 | 270592 | 21528.50 | 3.39% | 5.00 |
| 2026-01-26 | 8.21 | 8.14 | 0.02 | 0.25% | 7.96 | 8.38 | 364644 | 29675.56 | 4.57% | 0.00 |
| 2026-01-23 | 7.95 | 8.12 | 0.19 | 2.40% | 7.88 | 8.12 | 205007 | 16495.82 | 2.57% | 210.00 |
| 2026-01-22 | 7.84 | 7.93 | 0.11 | 1.41% | 7.83 | 7.97 | 174014 | 13748.13 | 2.18% | 0.00 |
| 2026-01-21 | 7.79 | 7.82 | -0.03 | -0.38% | 7.74 | 7.97 | 167475 | 13146.62 | 2.10% | 0.00 |
| 2026-01-20 | 8.02 | 7.85 | -0.11 | -1.38% | 7.77 | 8.05 | 203443 | 16020.82 | 2.55% | 0.00 |
| 2026-01-19 | 8.08 | 7.96 | -0.14 | -1.73% | 7.92 | 8.12 | 217798 | 17397.57 | 2.73% | 11.00 |
| 2026-01-16 | 8.43 | 8.10 | -0.36 | -4.26% | 8.00 | 8.49 | 372189 | 30330.59 | 4.67% | 0.00 |
| 2026-01-15 | 8.56 | 8.46 | -0.22 | -2.53% | 8.36 | 8.67 | 388147 | 32928.59 | 4.87% | 30.00 |
| 2026-01-14 | 8.51 | 8.68 | 0.18 | 2.12% | 8.51 | 8.95 | 715607 | 62519.59 | 8.98% | 0.00 |
| 2026-01-13 | 8.63 | 8.50 | -0.05 | -0.58% | 8.34 | 8.96 | 877877 | 76609.49 | 11.01% | 1.00 |
| 2026-01-12 | 8.08 | 8.55 | 0.62 | 7.82% | 8.06 | 8.63 | 641775 | 53828.43 | 8.05% | 40.00 |
| 2026-01-09 | 7.54 | 7.93 | 0.43 | 5.73% | 7.52 | 7.94 | 368171 | 28668.09 | 4.62% | 0.00 |
| 2026-01-08 | 7.40 | 7.50 | 0.13 | 1.76% | 7.36 | 7.55 | 141538 | 10588.71 | 1.78% | 0.00 |
| 2026-01-07 | 7.48 | 7.37 | -0.11 | -1.47% | 7.34 | 7.48 | 120188 | 8891.08 | 1.51% | 0.00 |
| 2026-01-06 | 7.44 | 7.48 | 0.08 | 1.08% | 7.37 | 7.48 | 124345 | 9255.41 | 1.56% | 0.00 |
| 2026-01-05 | 7.25 | 7.40 | 0.14 | 1.93% | 7.23 | 7.42 | 128219 | 9415.78 | 1.61% | 0.00 |
| 2025-12-31 | 7.20 | 7.26 | 0.08 | 1.11% | 7.16 | 7.30 | 105975 | 7673.83 | 1.33% | 0.00 |
| 2025-12-30 | 7.17 | 7.18 | 0.01 | 0.14% | 7.16 | 7.24 | 62563 | 4501.84 | 0.78% | 0.00 |
| 2025-12-29 | 7.21 | 7.17 | -0.06 | -0.83% | 7.16 | 7.24 | 65434 | 4703.84 | 0.82% | 0.00 |
| 2025-12-26 | 7.24 | 7.23 | -0.01 | -0.14% | 7.20 | 7.30 | 81867 | 5933.13 | 1.03% | 0.00 |
| 2025-12-25 | 7.20 | 7.24 | 0.04 | 0.56% | 7.18 | 7.25 | 71002 | 5126.77 | 0.89% | 0.00 |
| 2025-12-24 | 7.17 | 7.20 | 0.03 | 0.42% | 7.13 | 7.25 | 65720 | 4738.59 | 0.82% | 0.00 |
| 2025-12-23 | 7.24 | 7.17 | -0.03 | -0.42% | 7.16 | 7.31 | 70021 | 5044.04 | 0.88% | 15.00 |
| 2025-12-22 | 7.21 | 7.20 | -0.02 | -0.28% | 7.17 | 7.25 | 71342 | 5146.94 | 0.89% | 0.00 |
| 2025-12-19 | 7.15 | 7.22 | 0.08 | 1.12% | 7.15 | 7.24 | 67745 | 4880.81 | 0.85% | 1.00 |
| 2025-12-18 | 7.08 | 7.14 | 0.00 | 0.00% | 7.07 | 7.21 | 73978 | 5293.51 | 0.93% | 0.00 |
| 2025-12-17 | 7.01 | 7.14 | 0.12 | 1.71% | 6.93 | 7.17 | 116872 | 8221.93 | 1.47% | 10.00 |
| 2025-12-16 | 7.13 | 7.02 | -0.10 | -1.40% | 7.01 | 7.16 | 107494 | 7590.75 | 1.35% | 12.00 |
| 2025-12-15 | 7.20 | 7.12 | -0.31 | -4.17% | 7.12 | 7.30 | 167068 | 12054.22 | 2.10% | 0.00 |
| 2025-12-12 | 7.50 | 7.43 | -0.04 | -0.54% | 7.43 | 7.54 | 87122 | 6519.95 | 1.09% | 39.00 |
| 2025-12-11 | 7.72 | 7.47 | -0.23 | -2.99% | 7.46 | 7.74 | 144070 | 10920.17 | 1.81% | 27.00 |
| 2025-12-10 | 7.69 | 7.70 | -0.02 | -0.26% | 7.61 | 7.72 | 97771 | 7501.02 | 1.23% | 0.00 |
| 2025-12-09 | 7.89 | 7.72 | -0.20 | -2.53% | 7.70 | 7.89 | 176860 | 13752.10 | 2.22% | 0.00 |
| 2025-12-08 | 7.69 | 7.92 | 0.25 | 3.26% | 7.68 | 8.21 | 316325 | 25052.16 | 3.97% | 1.00 |
| 2025-12-05 | 7.60 | 7.67 | 0.07 | 0.92% | 7.50 | 7.68 | 123531 | 9396.91 | 1.55% | 4.00 |
| 2025-12-04 | 7.81 | 7.60 | -0.25 | -3.18% | 7.57 | 7.85 | 229223 | 17531.56 | 2.88% | 38.00 |
| 2025-12-03 | 8.20 | 7.85 | -0.39 | -4.73% | 7.84 | 8.24 | 322105 | 25655.08 | 4.04% | 18.00 |
| 2025-12-02 | 8.10 | 8.24 | 0.15 | 1.85% | 8.03 | 8.47 | 340212 | 27989.35 | 4.27% | 34.00 |
| 2025-12-01 | 8.13 | 8.09 | -0.10 | -1.22% | 8.05 | 8.17 | 199884 | 16203.30 | 2.51% | 9.00 |
| 2025-11-28 | 8.23 | 8.19 | -0.06 | -0.73% | 8.12 | 8.31 | 221459 | 18099.31 | 2.78% | 26.00 |
| 2025-11-27 | 8.22 | 8.25 | -0.01 | -0.12% | 8.11 | 8.35 | 259679 | 21355.57 | 3.26% | 0.00 |
| 2025-11-26 | 8.45 | 8.26 | -0.24 | -2.82% | 8.24 | 8.55 | 378377 | 31624.27 | 4.75% | 48.00 |
| 2025-11-25 | 8.36 | 8.50 | 0.00 | 0.00% | 8.32 | 8.56 | 567016 | 48073.29 | 7.11% | 92.00 |
| 2025-11-24 | 8.41 | 8.50 | 0.24 | 2.91% | 8.21 | 8.57 | 663647 | 55716.20 | 8.32% | 50.00 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
