华民股份(300345)股票行情
华民股份(300345)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 | 8.97 | 8.63 | -0.43 | -4.75% | 8.59 | 9.07 | 1204710 | 105998.12 | 25.13% | 1.00 |
| 2026-03-24 | 9.53 | 9.06 | 0.07 | 0.78% | 8.60 | 9.95 | 1772917 | 164501.61 | 36.99% | 9.00 |
| 2026-03-23 | 7.25 | 8.99 | 1.50 | 20.03% | 7.25 | 8.99 | 1850512 | 160477.16 | 38.60% | 8.00 |
| 2026-03-20 | 7.33 | 7.49 | 0.10 | 1.35% | 7.29 | 8.11 | 728301 | 56345.30 | 15.19% | 86.00 |
| 2026-03-19 | 7.90 | 7.39 | -0.59 | -7.39% | 7.39 | 7.94 | 721635 | 54841.34 | 15.05% | 56.00 |
| 2026-03-18 | 8.18 | 7.98 | -0.27 | -3.27% | 7.74 | 8.23 | 900271 | 71205.03 | 18.78% | 203.00 |
| 2026-03-17 | 7.55 | 8.25 | 0.76 | 10.15% | 7.55 | 8.89 | 1224891 | 103074.11 | 25.55% | 0.00 |
| 2026-03-16 | 7.55 | 7.49 | -0.23 | -2.98% | 7.43 | 7.76 | 452321 | 34303.38 | 9.44% | 5.00 |
| 2026-03-13 | 7.70 | 7.72 | 0.31 | 4.18% | 7.46 | 8.10 | 813780 | 63748.06 | 16.98% | 40.00 |
| 2026-03-12 | 7.60 | 7.41 | -0.16 | -2.11% | 7.40 | 7.93 | 411585 | 31373.76 | 8.59% | 10.00 |
| 2026-03-11 | 7.79 | 7.57 | -0.13 | -1.69% | 7.54 | 7.79 | 278472 | 21310.38 | 5.81% | 4.00 |
| 2026-03-10 | 7.48 | 7.70 | 0.17 | 2.26% | 7.45 | 7.74 | 297345 | 22675.86 | 6.20% | 5.00 |
| 2026-03-09 | 7.50 | 7.53 | 0.05 | 0.67% | 7.33 | 7.56 | 338468 | 25169.92 | 7.06% | 0.00 |
| 2026-03-06 | 7.08 | 7.48 | 0.34 | 4.76% | 7.02 | 7.55 | 451915 | 33348.04 | 9.43% | 0.00 |
| 2026-03-05 | 7.60 | 7.14 | -0.26 | -3.51% | 7.05 | 7.64 | 462279 | 33328.08 | 9.64% | 0.00 |
| 2026-03-04 | 7.26 | 7.40 | -0.15 | -1.99% | 7.18 | 7.60 | 407515 | 30114.61 | 8.50% | 14.00 |
| 2026-03-03 | 7.64 | 7.55 | 0.04 | 0.53% | 7.51 | 8.13 | 590405 | 45672.16 | 12.32% | 10.00 |
| 2026-03-02 | 7.78 | 7.51 | -0.49 | -6.13% | 7.50 | 7.95 | 405542 | 30920.38 | 8.46% | 0.00 |
| 2026-02-27 | 7.62 | 8.00 | 0.36 | 4.71% | 7.56 | 8.03 | 423729 | 33443.32 | 8.84% | 8.00 |
| 2026-02-26 | 7.90 | 7.64 | -0.27 | -3.41% | 7.62 | 7.92 | 285087 | 21943.39 | 5.95% | 0.00 |
| 2026-02-25 | 7.81 | 7.91 | 0.18 | 2.33% | 7.77 | 8.34 | 489736 | 39047.32 | 10.22% | 11.00 |
| 2026-02-24 | 7.50 | 7.73 | 0.38 | 5.17% | 7.45 | 7.87 | 412871 | 31775.93 | 8.61% | 0.00 |
| 2026-02-13 | 7.60 | 7.35 | -0.32 | -4.17% | 7.35 | 7.61 | 298663 | 22203.76 | 6.23% | 0.00 |
| 2026-02-12 | 7.79 | 7.67 | -0.17 | -2.17% | 7.61 | 7.83 | 409038 | 31501.68 | 8.53% | 1.00 |
| 2026-02-11 | 8.01 | 7.84 | -0.34 | -4.16% | 7.83 | 8.21 | 561088 | 44582.77 | 11.71% | 0.00 |
| 2026-02-10 | 7.99 | 8.18 | 0.19 | 2.38% | 7.80 | 8.38 | 803500 | 64996.82 | 16.76% | 15.00 |
| 2026-02-09 | 7.92 | 7.99 | 0.31 | 4.04% | 7.92 | 8.74 | 1022998 | 83829.18 | 21.34% | 51.00 |
| 2026-02-06 | 7.61 | 7.68 | 0.35 | 4.77% | 7.43 | 7.97 | 787153 | 60517.17 | 16.42% | 10.00 |
| 2026-02-05 | 7.32 | 7.33 | -0.25 | -3.30% | 7.20 | 7.56 | 516655 | 38169.28 | 10.78% | 35.00 |
| 2026-02-04 | 7.01 | 7.58 | 0.51 | 7.21% | 6.95 | 7.76 | 791420 | 58363.69 | 16.51% | 0.00 |
| 2026-02-03 | 6.82 | 7.07 | 0.34 | 5.05% | 6.82 | 7.28 | 522511 | 36797.82 | 10.90% | 0.00 |
| 2026-02-02 | 6.66 | 6.73 | 0.01 | 0.15% | 6.61 | 6.95 | 261575 | 17780.65 | 5.46% | 0.00 |
| 2026-01-30 | 6.97 | 6.72 | -0.32 | -4.55% | 6.53 | 7.02 | 368525 | 24828.68 | 7.69% | 0.00 |
| 2026-01-29 | 7.11 | 7.04 | -0.16 | -2.22% | 6.97 | 7.28 | 374284 | 26659.55 | 7.81% | 0.00 |
| 2026-01-28 | 7.36 | 7.20 | -0.23 | -3.10% | 7.17 | 7.56 | 452854 | 33113.62 | 9.45% | 4.00 |
| 2026-01-27 | 7.39 | 7.43 | 0.05 | 0.68% | 7.03 | 7.53 | 693625 | 50460.64 | 14.47% | 14.00 |
| 2026-01-26 | 7.80 | 7.38 | -0.62 | -7.75% | 7.23 | 7.85 | 977988 | 73141.82 | 20.40% | 0.00 |
| 2026-01-23 | 6.67 | 8.00 | 1.33 | 19.94% | 6.66 | 8.00 | 1189252 | 91672.55 | 24.81% | 0.00 |
| 2026-01-22 | 6.51 | 6.67 | 0.16 | 2.46% | 6.51 | 6.67 | 108921 | 7209.59 | 2.27% | 0.00 |
| 2026-01-21 | 6.45 | 6.51 | 0.02 | 0.31% | 6.42 | 6.54 | 64735 | 4208.45 | 1.35% | 0.00 |
| 2026-01-20 | 6.61 | 6.49 | -0.12 | -1.82% | 6.44 | 6.62 | 94393 | 6149.25 | 1.97% | 0.00 |
| 2026-01-19 | 6.42 | 6.61 | 0.17 | 2.64% | 6.40 | 6.63 | 124241 | 8169.93 | 2.59% | 0.00 |
| 2026-01-16 | 6.38 | 6.44 | 0.07 | 1.10% | 6.38 | 6.51 | 103597 | 6685.39 | 2.16% | 0.00 |
| 2026-01-15 | 6.38 | 6.37 | -0.07 | -1.09% | 6.32 | 6.52 | 89669 | 5721.69 | 1.87% | 106.00 |
| 2026-01-14 | 6.44 | 6.44 | 0.04 | 0.63% | 6.32 | 6.56 | 152703 | 9871.58 | 3.19% | 0.00 |
| 2026-01-13 | 6.61 | 6.40 | -0.21 | -3.18% | 6.36 | 6.61 | 148647 | 9642.41 | 3.10% | 0.00 |
| 2026-01-12 | 6.46 | 6.61 | 0.14 | 2.16% | 6.44 | 6.65 | 139620 | 9168.35 | 2.91% | 0.00 |
| 2026-01-09 | 6.42 | 6.47 | 0.08 | 1.25% | 6.34 | 6.51 | 127878 | 8196.99 | 2.67% | 0.00 |
| 2026-01-08 | 6.15 | 6.39 | 0.20 | 3.23% | 6.15 | 6.42 | 148503 | 9395.05 | 3.10% | 0.00 |
| 2026-01-07 | 6.35 | 6.19 | -0.15 | -2.37% | 6.18 | 6.38 | 125787 | 7839.08 | 2.62% | 3.00 |
| 2026-01-06 | 6.30 | 6.34 | 0.08 | 1.28% | 6.26 | 6.40 | 95648 | 6072.20 | 2.00% | 0.00 |
| 2026-01-05 | 6.29 | 6.26 | -0.01 | -0.16% | 6.22 | 6.33 | 91979 | 5759.45 | 1.92% | 0.00 |
| 2025-12-31 | 6.35 | 6.27 | -0.07 | -1.10% | 6.23 | 6.38 | 70366 | 4419.40 | 1.47% | 0.00 |
| 2025-12-30 | 6.39 | 6.34 | -0.08 | -1.25% | 6.32 | 6.42 | 85913 | 5466.59 | 1.79% | 0.00 |
| 2025-12-29 | 6.41 | 6.42 | 0.01 | 0.16% | 6.30 | 6.54 | 110278 | 7078.33 | 2.30% | 0.00 |
| 2025-12-26 | 6.45 | 6.41 | 0.08 | 1.26% | 6.39 | 6.74 | 183743 | 11954.49 | 4.11% | 0.00 |
| 2025-12-25 | 6.28 | 6.33 | 0.07 | 1.12% | 6.21 | 6.36 | 73880 | 4639.52 | 1.65% | 0.00 |
| 2025-12-24 | 6.12 | 6.26 | 0.11 | 1.79% | 6.12 | 6.26 | 64643 | 4014.79 | 1.45% | 0.00 |
| 2025-12-23 | 6.23 | 6.15 | -0.08 | -1.28% | 6.14 | 6.29 | 62127 | 3842.00 | 1.39% | 0.00 |
| 2025-12-22 | 6.19 | 6.23 | 0.05 | 0.81% | 6.16 | 6.26 | 57185 | 3564.02 | 1.28% | 0.00 |
| 2025-12-19 | 6.15 | 6.18 | 0.03 | 0.49% | 6.12 | 6.21 | 65493 | 4041.20 | 1.46% | 0.00 |
| 2025-12-18 | 6.06 | 6.15 | 0.07 | 1.15% | 6.02 | 6.22 | 84017 | 5182.60 | 1.88% | 0.00 |
| 2025-12-17 | 6.01 | 6.08 | 0.05 | 0.83% | 5.92 | 6.11 | 87072 | 5231.59 | 1.95% | 0.00 |
| 2025-12-16 | 6.22 | 6.03 | -0.16 | -2.58% | 6.03 | 6.22 | 78707 | 4778.36 | 1.76% | 0.00 |
| 2025-12-15 | 6.12 | 6.19 | 0.03 | 0.49% | 6.07 | 6.25 | 68414 | 4231.18 | 1.53% | 0.00 |
| 2025-12-12 | 6.18 | 6.16 | -0.02 | -0.32% | 6.12 | 6.25 | 67727 | 4188.50 | 1.51% | 0.00 |
| 2025-12-11 | 6.36 | 6.18 | -0.19 | -2.98% | 6.18 | 6.39 | 96945 | 6064.41 | 2.17% | 0.00 |
| 2025-12-10 | 6.46 | 6.37 | -0.13 | -2.00% | 6.31 | 6.47 | 93971 | 5982.66 | 2.10% | 0.00 |
| 2025-12-09 | 6.50 | 6.50 | -0.04 | -0.61% | 6.40 | 6.52 | 90933 | 5859.73 | 2.03% | 0.00 |
| 2025-12-08 | 6.43 | 6.54 | 0.11 | 1.71% | 6.43 | 6.58 | 85625 | 5595.07 | 1.91% | 0.00 |
| 2025-12-05 | 6.44 | 6.43 | 0.01 | 0.16% | 6.33 | 6.44 | 74232 | 4749.13 | 1.66% | 0.00 |
| 2025-12-04 | 6.51 | 6.42 | -0.07 | -1.08% | 6.35 | 6.53 | 82490 | 5310.44 | 1.84% | 0.00 |
| 2025-12-03 | 6.61 | 6.49 | -0.11 | -1.67% | 6.44 | 6.64 | 84286 | 5482.25 | 1.88% | 1.00 |
| 2025-12-02 | 6.65 | 6.60 | -0.08 | -1.20% | 6.55 | 6.68 | 84984 | 5617.11 | 1.90% | 0.00 |
| 2025-12-01 | 6.72 | 6.68 | -0.06 | -0.89% | 6.65 | 6.80 | 101735 | 6825.22 | 2.27% | 0.00 |
| 2025-11-28 | 6.53 | 6.74 | 0.25 | 3.85% | 6.45 | 6.74 | 162299 | 10809.12 | 3.63% | 0.00 |
| 2025-11-27 | 6.50 | 6.49 | 0.02 | 0.31% | 6.45 | 6.58 | 86481 | 5622.26 | 1.93% | 1.00 |
| 2025-11-26 | 6.54 | 6.47 | -0.07 | -1.07% | 6.46 | 6.65 | 80634 | 5284.38 | 1.80% | 0.00 |
| 2025-11-25 | 6.53 | 6.54 | 0.06 | 0.93% | 6.49 | 6.63 | 87801 | 5765.39 | 1.96% | 0.00 |
| 2025-11-24 | 6.49 | 6.48 | 0.02 | 0.31% | 6.32 | 6.52 | 110211 | 7075.72 | 2.46% | 0.00 |
深证大盘股票行情在线 K线走势图
华民股份(300345)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
