华昌达(300278)股票行情
华昌达(300278)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 | 6.32 | 6.21 | -0.11 | -1.74% | 6.18 | 6.40 | 288701 | 18042.97 | 2.04% | 0.00 |
| 2025-03-27 | 6.43 | 6.32 | -0.13 | -2.02% | 6.27 | 6.48 | 302796 | 19273.45 | 2.14% | 0.00 |
| 2025-03-26 | 6.33 | 6.45 | 0.12 | 1.90% | 6.30 | 6.61 | 386303 | 25131.75 | 2.73% | 0.00 |
| 2025-03-25 | 6.44 | 6.33 | -0.15 | -2.31% | 6.31 | 6.55 | 356330 | 22866.99 | 2.51% | 0.00 |
| 2025-03-24 | 6.76 | 6.48 | -0.27 | -4.00% | 6.18 | 6.77 | 755349 | 48453.92 | 5.33% | 96.00 |
| 2025-03-21 | 7.05 | 6.75 | -0.37 | -5.20% | 6.72 | 7.09 | 702693 | 48143.02 | 4.96% | 0.00 |
| 2025-03-20 | 7.16 | 7.12 | -0.08 | -1.11% | 7.10 | 7.29 | 698096 | 50151.19 | 4.93% | 30.00 |
| 2025-03-19 | 6.93 | 7.20 | 0.24 | 3.45% | 6.92 | 7.35 | 1163633 | 84081.71 | 8.21% | 20.00 |
| 2025-03-18 | 6.95 | 6.96 | 0.02 | 0.29% | 6.89 | 7.02 | 403758 | 28065.67 | 2.85% | 0.00 |
| 2025-03-17 | 6.92 | 6.94 | 0.07 | 1.02% | 6.83 | 6.98 | 441256 | 30429.31 | 3.11% | 0.00 |
| 2025-03-14 | 6.72 | 6.87 | 0.12 | 1.78% | 6.63 | 6.92 | 481025 | 32640.46 | 3.39% | 0.00 |
| 2025-03-13 | 7.11 | 6.75 | -0.39 | -5.46% | 6.67 | 7.20 | 825536 | 56521.89 | 5.83% | 28.00 |
| 2025-03-12 | 7.22 | 7.14 | -0.09 | -1.24% | 7.11 | 7.27 | 681191 | 48902.00 | 4.81% | 0.00 |
| 2025-03-11 | 7.00 | 7.23 | 0.07 | 0.98% | 6.90 | 7.35 | 870042 | 62749.44 | 6.14% | 2.00 |
| 2025-03-10 | 7.06 | 7.16 | 0.14 | 1.99% | 7.00 | 7.25 | 758902 | 54121.40 | 5.36% | 20.00 |
| 2025-03-07 | 7.09 | 7.02 | -0.13 | -1.82% | 6.94 | 7.20 | 699021 | 49425.23 | 4.93% | 0.00 |
| 2025-03-06 | 7.02 | 7.15 | 0.14 | 2.00% | 7.02 | 7.21 | 762462 | 54329.04 | 5.38% | 1.00 |
| 2025-03-05 | 6.87 | 7.01 | 0.08 | 1.15% | 6.84 | 7.04 | 653915 | 45440.45 | 4.61% | 46.00 |
| 2025-03-04 | 6.70 | 6.93 | 0.16 | 2.36% | 6.66 | 7.02 | 647011 | 44748.27 | 4.57% | 1.00 |
| 2025-03-03 | 6.85 | 6.77 | -0.01 | -0.15% | 6.71 | 7.02 | 683930 | 46929.66 | 4.83% | 0.00 |
| 2025-02-28 | 7.23 | 6.78 | -0.52 | -7.12% | 6.75 | 7.26 | 956479 | 66304.05 | 6.75% | 0.00 |
| 2025-02-27 | 7.47 | 7.30 | -0.20 | -2.67% | 7.14 | 7.60 | 1221866 | 89738.89 | 8.62% | 0.00 |
| 2025-02-26 | 7.65 | 7.50 | -0.07 | -0.92% | 7.36 | 7.86 | 1397917 | 106841.78 | 9.86% | 0.00 |
| 2025-02-25 | 7.50 | 7.57 | -0.17 | -2.20% | 7.43 | 7.87 | 1291804 | 99060.13 | 9.12% | 2.00 |
| 2025-02-24 | 7.31 | 7.74 | 0.42 | 5.74% | 7.00 | 7.91 | 1840190 | 138533.12 | 12.99% | 65.00 |
| 2025-02-21 | 7.23 | 7.32 | 0.02 | 0.27% | 7.15 | 7.61 | 1563448 | 114958.70 | 11.03% | 10.00 |
| 2025-02-20 | 7.23 | 7.30 | 0.08 | 1.11% | 7.11 | 7.38 | 1588501 | 115485.63 | 11.21% | 60.00 |
| 2025-02-19 | 6.64 | 7.22 | 0.59 | 8.90% | 6.63 | 7.55 | 2132386 | 152877.44 | 15.05% | 138.00 |
| 2025-02-18 | 6.77 | 6.63 | -0.37 | -5.29% | 6.59 | 6.86 | 1288009 | 86482.00 | 9.09% | 40.00 |
| 2025-02-17 | 6.12 | 7.00 | 0.86 | 14.01% | 6.12 | 7.16 | 2123184 | 144585.47 | 14.98% | 71.00 |
| 2025-02-14 | 6.24 | 6.14 | -0.18 | -2.85% | 6.11 | 6.30 | 706081 | 43527.27 | 4.98% | 0.00 |
| 2025-02-13 | 6.46 | 6.32 | 0.02 | 0.32% | 6.30 | 6.79 | 1252159 | 81149.70 | 8.84% | 0.00 |
| 2025-02-12 | 6.17 | 6.30 | 0.10 | 1.61% | 6.13 | 6.34 | 676670 | 42365.09 | 4.78% | 0.00 |
| 2025-02-11 | 6.27 | 6.20 | -0.08 | -1.27% | 6.12 | 6.27 | 524472 | 32413.45 | 3.70% | 1.00 |
| 2025-02-10 | 6.21 | 6.28 | 0.04 | 0.64% | 6.17 | 6.29 | 696492 | 43521.74 | 4.92% | 7.00 |
| 2025-02-07 | 6.20 | 6.24 | 0.05 | 0.81% | 6.10 | 6.31 | 897304 | 55941.41 | 6.33% | 145.00 |
| 2025-02-06 | 5.89 | 6.19 | 0.28 | 4.74% | 5.87 | 6.22 | 752745 | 46087.21 | 5.31% | 0.00 |
| 2025-02-05 | 5.75 | 5.91 | 0.23 | 4.05% | 5.75 | 5.95 | 500987 | 29456.65 | 3.54% | 0.00 |
| 2025-01-27 | 6.04 | 5.68 | -0.26 | -4.38% | 5.68 | 6.05 | 472066 | 27340.95 | 3.33% | 0.00 |
| 2025-01-24 | 5.85 | 5.94 | 0.11 | 1.89% | 5.74 | 5.97 | 492737 | 28927.12 | 3.48% | 30.00 |
| 2025-01-23 | 5.94 | 5.83 | 0.02 | 0.34% | 5.82 | 6.14 | 658107 | 39408.49 | 4.64% | 0.00 |
| 2025-01-22 | 6.11 | 5.81 | -0.38 | -6.14% | 5.78 | 6.18 | 716903 | 42513.08 | 5.06% | 0.00 |
| 2025-01-21 | 6.00 | 6.19 | 0.23 | 3.86% | 6.00 | 6.51 | 926311 | 57476.74 | 6.54% | 0.00 |
| 2025-01-20 | 6.02 | 5.96 | 0.02 | 0.34% | 5.91 | 6.07 | 414138 | 24784.29 | 2.92% | 34.00 |
| 2025-01-17 | 6.02 | 5.94 | -0.11 | -1.82% | 5.91 | 6.11 | 484655 | 29021.82 | 3.42% | 27.00 |
| 2025-01-16 | 6.20 | 6.05 | -0.07 | -1.14% | 5.96 | 6.31 | 732647 | 45055.56 | 5.17% | 0.00 |
| 2025-01-15 | 6.20 | 6.12 | -0.15 | -2.39% | 6.10 | 6.26 | 652160 | 40131.29 | 4.60% | 0.00 |
| 2025-01-14 | 5.78 | 6.27 | 0.46 | 7.92% | 5.77 | 6.27 | 1008296 | 61379.27 | 7.12% | 175.00 |
| 2025-01-13 | 5.45 | 5.81 | 0.26 | 4.68% | 5.37 | 6.01 | 774411 | 44472.80 | 5.46% | 0.00 |
| 2025-01-10 | 5.72 | 5.55 | -0.17 | -2.97% | 5.54 | 5.96 | 790284 | 45601.59 | 5.58% | 0.00 |
| 2025-01-09 | 5.62 | 5.72 | 0.02 | 0.35% | 5.59 | 5.79 | 571156 | 32598.91 | 4.03% | 0.00 |
| 2025-01-08 | 5.55 | 5.70 | 0.12 | 2.15% | 5.34 | 5.78 | 816312 | 45506.74 | 5.76% | 68.00 |
| 2025-01-07 | 5.32 | 5.58 | 0.32 | 6.08% | 5.28 | 5.58 | 577238 | 31444.52 | 4.07% | 0.00 |
| 2025-01-06 | 5.35 | 5.26 | -0.04 | -0.75% | 5.13 | 5.39 | 455556 | 23972.41 | 3.21% | 0.00 |
| 2025-01-03 | 5.79 | 5.30 | -0.46 | -7.99% | 5.30 | 5.85 | 703906 | 38463.38 | 4.97% | 0.00 |
| 2025-01-02 | 5.84 | 5.76 | -0.09 | -1.54% | 5.65 | 5.97 | 575569 | 33417.46 | 4.14% | 0.00 |
| 2024-12-31 | 6.23 | 5.85 | -0.38 | -6.10% | 5.83 | 6.29 | 699098 | 42144.57 | 5.03% | 0.00 |
| 2024-12-30 | 6.63 | 6.23 | -0.60 | -8.78% | 6.20 | 6.64 | 856353 | 54385.60 | 6.16% | 31.00 |
| 2024-12-27 | 6.75 | 6.83 | 0.01 | 0.15% | 6.72 | 7.06 | 719403 | 49586.80 | 5.18% | 62.00 |
| 2024-12-26 | 6.47 | 6.82 | 0.20 | 3.02% | 6.38 | 6.97 | 859345 | 57683.34 | 6.18% | 31.00 |
| 2024-12-25 | 6.66 | 6.62 | 0.18 | 2.80% | 6.60 | 7.09 | 905032 | 61490.74 | 6.51% | 111.00 |
| 2024-12-24 | 6.43 | 6.44 | 0.09 | 1.42% | 6.33 | 6.66 | 639440 | 41204.18 | 4.60% | 54.00 |
| 2024-12-23 | 7.28 | 6.35 | -0.95 | -13.01% | 6.33 | 7.29 | 1187723 | 79765.47 | 8.54% | 34.00 |
| 2024-12-20 | 7.15 | 7.30 | 0.19 | 2.67% | 7.12 | 7.43 | 841915 | 61578.11 | 6.06% | 58.00 |
| 2024-12-19 | 7.08 | 7.11 | -0.15 | -2.07% | 6.96 | 7.28 | 685294 | 48748.87 | 4.93% | 48.00 |
| 2024-12-18 | 7.12 | 7.26 | 0.15 | 2.11% | 7.04 | 7.42 | 901324 | 64854.86 | 6.48% | 46.00 |
| 2024-12-17 | 7.26 | 7.11 | -0.14 | -1.93% | 7.03 | 7.37 | 841861 | 60289.86 | 6.06% | 3.00 |
| 2024-12-16 | 7.57 | 7.25 | -0.29 | -3.85% | 7.20 | 7.63 | 1025286 | 75580.22 | 7.38% | 10.00 |
| 2024-12-13 | 7.94 | 7.54 | -0.59 | -7.26% | 7.53 | 8.05 | 1599082 | 124101.96 | 11.50% | 84.00 |
| 2024-12-12 | 7.90 | 8.13 | 0.03 | 0.37% | 7.87 | 8.60 | 1968594 | 161656.94 | 14.16% | 70.00 |
| 2024-12-11 | 8.60 | 8.10 | -0.32 | -3.80% | 7.91 | 8.87 | 3185867 | 266339.12 | 22.92% | 8.00 |
| 2024-12-10 | 7.33 | 8.42 | 1.40 | 19.94% | 7.08 | 8.42 | 1523996 | 122453.55 | 10.96% | 207.00 |
| 2024-12-09 | 6.82 | 7.02 | 0.10 | 1.45% | 6.76 | 7.28 | 1223150 | 85644.40 | 8.80% | 55.00 |
| 2024-12-06 | 6.85 | 6.92 | -0.03 | -0.43% | 6.65 | 7.03 | 1196034 | 81548.70 | 8.60% | 0.00 |
| 2024-12-05 | 6.98 | 6.95 | 0.05 | 0.72% | 6.82 | 7.15 | 1163462 | 81225.20 | 8.37% | 25.00 |
| 2024-12-04 | 6.65 | 6.90 | 0.15 | 2.22% | 6.63 | 7.15 | 1519562 | 105801.77 | 10.93% | 160.00 |
| 2024-12-03 | 6.86 | 6.75 | -0.23 | -3.30% | 6.67 | 7.02 | 1196450 | 81377.14 | 8.61% | 0.00 |
| 2024-12-02 | 6.67 | 6.98 | 0.30 | 4.49% | 6.59 | 7.20 | 1781551 | 123608.86 | 12.82% | 77.00 |
| 2024-11-29 | 6.01 | 6.68 | 0.57 | 9.33% | 5.96 | 6.97 | 1626526 | 105733.61 | 11.70% | 55.00 |
| 2024-11-28 | 6.33 | 6.11 | -0.05 | -0.81% | 6.06 | 6.48 | 723968 | 45629.61 | 5.21% | 10.00 |
深证大盘股票行情在线 K线走势图
