炬华科技(300360)股票行情
炬华科技(300360)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 |
|---|
| 2025-12-12 | 16.30 | 16.77 | 0.57 | 3.52% | 16.24 | 16.87 | 250674 | 41569.64 | 5.01% | 4.00 |
| 2025-12-11 | 16.33 | 16.20 | -0.11 | -0.67% | 16.18 | 16.47 | 103074 | 16815.43 | 2.06% | 0.00 |
| 2025-12-10 | 16.30 | 16.31 | 0.02 | 0.12% | 16.14 | 16.34 | 79931 | 12968.29 | 1.60% | 0.00 |
| 2025-12-09 | 16.51 | 16.29 | -0.27 | -1.63% | 16.25 | 16.59 | 120543 | 19756.14 | 2.41% | 0.00 |
| 2025-12-08 | 16.52 | 16.56 | 0.00 | 0.00% | 16.48 | 16.65 | 116099 | 19237.05 | 2.32% | 0.00 |
| 2025-12-05 | 16.15 | 16.56 | 0.41 | 2.54% | 16.15 | 16.58 | 125091 | 20540.56 | 2.50% | 0.00 |
| 2025-12-04 | 16.28 | 16.15 | -0.21 | -1.28% | 16.12 | 16.33 | 105800 | 17137.57 | 2.11% | 0.00 |
| 2025-12-03 | 16.52 | 16.36 | -0.11 | -0.67% | 16.31 | 16.52 | 90303 | 14819.37 | 1.81% | 0.00 |
| 2025-12-02 | 16.67 | 16.47 | -0.23 | -1.38% | 16.36 | 16.67 | 105087 | 17284.68 | 2.10% | 13.00 |
| 2025-12-01 | 16.50 | 16.70 | 0.17 | 1.03% | 16.42 | 16.73 | 136314 | 22658.76 | 2.72% | 2.00 |
| 2025-11-28 | 16.31 | 16.53 | 0.24 | 1.47% | 16.16 | 16.55 | 121695 | 19931.12 | 2.43% | 0.00 |
| 2025-11-27 | 16.37 | 16.29 | -0.11 | -0.67% | 16.26 | 16.54 | 125020 | 20511.74 | 2.50% | 0.00 |
| 2025-11-26 | 16.46 | 16.40 | -0.03 | -0.18% | 16.38 | 16.68 | 144843 | 23930.29 | 2.90% | 0.00 |
| 2025-11-25 | 16.40 | 16.43 | 0.13 | 0.80% | 16.31 | 16.62 | 152885 | 25213.65 | 3.06% | 0.00 |
| 2025-11-24 | 16.30 | 16.30 | 0.18 | 1.12% | 16.13 | 16.43 | 148696 | 24270.37 | 2.97% | 0.00 |
| 2025-11-21 | 16.60 | 16.12 | -0.63 | -3.76% | 16.11 | 16.68 | 174774 | 28607.33 | 3.49% | 0.00 |
| 2025-11-20 | 17.10 | 16.75 | -0.35 | -2.05% | 16.72 | 17.19 | 161048 | 27211.32 | 3.22% | 0.00 |
| 2025-11-19 | 17.07 | 17.10 | -0.02 | -0.12% | 16.95 | 17.21 | 183274 | 31314.04 | 3.66% | 0.00 |
| 2025-11-18 | 17.38 | 17.12 | -0.35 | -2.00% | 16.99 | 17.47 | 219599 | 37644.48 | 4.39% | 9.00 |
| 2025-11-17 | 17.98 | 17.47 | -0.28 | -1.58% | 17.40 | 18.02 | 258939 | 45503.39 | 5.18% | 11.00 |
| 2025-11-14 | 18.52 | 17.75 | -1.18 | -6.23% | 17.75 | 18.65 | 499981 | 90348.59 | 9.99% | 43.00 |
| 2025-11-13 | 18.72 | 18.93 | 0.12 | 0.64% | 18.00 | 19.10 | 709917 | 132294.62 | 14.19% | 167.00 |
| 2025-11-12 | 20.01 | 18.81 | -0.70 | -3.59% | 18.43 | 21.28 | 1222740 | 241438.44 | 24.44% | 13.00 |
| 2025-11-11 | 18.33 | 19.51 | 3.25 | 19.99% | 18.33 | 19.51 | 1010078 | 195631.09 | 20.19% | 7.00 |
| 2025-11-10 | 16.35 | 16.26 | -0.02 | -0.12% | 16.16 | 16.36 | 117083 | 19056.18 | 2.34% | 0.00 |
| 2025-11-07 | 16.03 | 16.28 | 0.17 | 1.06% | 15.95 | 16.39 | 158091 | 25670.96 | 3.16% | 51.00 |
| 2025-11-06 | 16.18 | 16.11 | 0.01 | 0.06% | 16.06 | 16.27 | 164647 | 26583.42 | 3.29% | 0.00 |
| 2025-11-05 | 15.63 | 16.10 | 0.34 | 2.16% | 15.52 | 16.23 | 213484 | 34148.58 | 4.27% | 0.00 |
| 2025-11-04 | 15.60 | 15.76 | 0.14 | 0.90% | 15.55 | 15.93 | 125891 | 19885.78 | 2.52% | 0.00 |
| 2025-11-03 | 15.56 | 15.62 | 0.08 | 0.51% | 15.45 | 15.65 | 61679 | 9609.08 | 1.23% | 0.00 |
| 2025-10-31 | 15.50 | 15.54 | 0.08 | 0.52% | 15.46 | 15.62 | 57212 | 8898.06 | 1.14% | 0.00 |
| 2025-10-30 | 15.70 | 15.46 | -0.30 | -1.90% | 15.45 | 15.71 | 87500 | 13612.77 | 1.75% | 0.00 |
| 2025-10-29 | 15.51 | 15.76 | 0.25 | 1.61% | 15.42 | 15.83 | 122907 | 19231.74 | 2.46% | 0.00 |
| 2025-10-28 | 15.54 | 15.51 | -0.09 | -0.58% | 15.48 | 15.65 | 76177 | 11838.53 | 1.52% | 0.00 |
| 2025-10-27 | 15.49 | 15.60 | -0.01 | -0.06% | 15.36 | 15.63 | 101647 | 15789.91 | 2.03% | 0.00 |
| 2025-10-24 | 15.50 | 15.61 | 0.09 | 0.58% | 15.48 | 15.68 | 73953 | 11536.21 | 1.48% | 0.00 |
| 2025-10-23 | 15.50 | 15.52 | 0.01 | 0.06% | 15.32 | 15.54 | 61485 | 9472.35 | 1.23% | 0.00 |
| 2025-10-22 | 15.65 | 15.51 | -0.24 | -1.52% | 15.47 | 15.71 | 81980 | 12749.24 | 1.64% | 0.00 |
| 2025-10-21 | 15.65 | 15.75 | 0.15 | 0.96% | 15.59 | 15.84 | 85904 | 13526.43 | 1.72% | 0.00 |
| 2025-10-20 | 15.69 | 15.60 | 0.06 | 0.39% | 15.52 | 15.74 | 75852 | 11847.70 | 1.52% | 0.00 |
| 2025-10-17 | 16.10 | 15.54 | -0.67 | -4.13% | 15.52 | 16.23 | 153829 | 24220.76 | 3.07% | 0.00 |
| 2025-10-16 | 16.59 | 16.21 | -0.07 | -0.43% | 16.12 | 16.75 | 168254 | 27534.50 | 3.36% | 1.00 |
| 2025-10-15 | 15.85 | 16.28 | 0.43 | 2.71% | 15.77 | 16.49 | 161544 | 26114.95 | 3.23% | 1.00 |
| 2025-10-14 | 15.99 | 15.85 | -0.11 | -0.69% | 15.80 | 16.22 | 104866 | 16780.38 | 2.10% | 1.00 |
| 2025-10-13 | 15.75 | 15.96 | -0.21 | -1.30% | 15.62 | 16.02 | 126679 | 20079.89 | 2.53% | 0.00 |
| 2025-10-10 | 15.72 | 16.17 | 0.38 | 2.41% | 15.67 | 16.37 | 208669 | 33580.68 | 4.17% | 1.00 |
| 2025-10-09 | 15.52 | 15.79 | 0.28 | 1.81% | 15.48 | 15.81 | 110730 | 17328.57 | 2.21% | 1.00 |
| 2025-09-30 | 15.64 | 15.51 | -0.14 | -0.89% | 15.48 | 15.65 | 68273 | 10615.29 | 1.36% | 1.00 |
| 2025-09-29 | 15.60 | 15.65 | 0.07 | 0.45% | 15.35 | 15.73 | 88022 | 13714.15 | 1.76% | 0.00 |
| 2025-09-26 | 15.46 | 15.58 | 0.03 | 0.19% | 15.41 | 15.79 | 81487 | 12729.18 | 1.63% | 1.00 |
| 2025-09-25 | 15.59 | 15.55 | -0.06 | -0.38% | 15.45 | 15.72 | 82282 | 12826.05 | 1.64% | 0.00 |
| 2025-09-24 | 15.40 | 15.61 | 0.15 | 0.97% | 15.30 | 15.63 | 87406 | 13562.52 | 1.75% | 0.00 |
| 2025-09-23 | 15.75 | 15.46 | -0.32 | -2.03% | 15.24 | 15.75 | 114575 | 17682.76 | 2.29% | 0.00 |
| 2025-09-22 | 15.74 | 15.78 | 0.05 | 0.32% | 15.40 | 16.00 | 130194 | 20446.49 | 2.60% | 0.00 |
| 2025-09-19 | 15.72 | 15.73 | -0.14 | -0.88% | 15.63 | 15.87 | 87871 | 13828.25 | 1.76% | 0.00 |
| 2025-09-18 | 15.57 | 15.87 | 0.33 | 2.12% | 15.46 | 16.22 | 233418 | 37089.74 | 4.67% | 4.00 |
| 2025-09-17 | 15.42 | 15.54 | 0.10 | 0.65% | 15.36 | 15.57 | 66444 | 10301.09 | 1.33% | 20.00 |
| 2025-09-16 | 15.51 | 15.44 | -0.01 | -0.06% | 15.28 | 15.51 | 75443 | 11601.29 | 1.51% | 0.00 |
| 2025-09-15 | 15.58 | 15.45 | -0.11 | -0.71% | 15.42 | 15.60 | 63401 | 9819.67 | 1.27% | 0.00 |
| 2025-09-12 | 15.70 | 15.56 | -0.13 | -0.83% | 15.49 | 15.73 | 95744 | 14923.41 | 1.91% | 0.00 |
| 2025-09-11 | 15.51 | 15.69 | 0.20 | 1.29% | 15.40 | 15.72 | 87130 | 13589.41 | 1.74% | 0.00 |
| 2025-09-10 | 15.56 | 15.49 | -0.13 | -0.83% | 15.47 | 15.65 | 71225 | 11067.42 | 1.42% | 0.00 |
| 2025-09-09 | 15.74 | 15.62 | -0.09 | -0.57% | 15.55 | 15.88 | 97127 | 15240.48 | 1.94% | 0.00 |
| 2025-09-08 | 15.62 | 15.71 | 0.12 | 0.77% | 15.49 | 15.74 | 107876 | 16836.74 | 2.16% | 1.00 |
| 2025-09-05 | 15.36 | 15.59 | 0.23 | 1.50% | 15.27 | 15.61 | 99132 | 15360.00 | 1.98% | 0.00 |
| 2025-09-04 | 15.33 | 15.36 | 0.07 | 0.46% | 15.13 | 15.62 | 107590 | 16523.55 | 2.15% | 0.00 |
| 2025-09-03 | 15.57 | 15.29 | -0.20 | -1.29% | 15.26 | 15.60 | 92316 | 14195.42 | 1.85% | 0.00 |
| 2025-09-02 | 15.85 | 15.49 | -0.38 | -2.39% | 15.39 | 15.85 | 150338 | 23391.91 | 3.01% | 0.00 |
| 2025-09-01 | 15.85 | 15.87 | -0.11 | -0.69% | 15.76 | 16.00 | 136074 | 21570.23 | 2.72% | 0.00 |
| 2025-08-29 | 16.11 | 15.98 | -0.17 | -1.05% | 15.91 | 16.15 | 134199 | 21465.94 | 2.68% | 0.00 |
| 2025-08-28 | 16.30 | 16.15 | -0.51 | -3.06% | 15.70 | 16.30 | 305618 | 49054.65 | 6.11% | 1.00 |
| 2025-08-27 | 17.05 | 16.66 | -0.41 | -2.40% | 16.60 | 17.20 | 170674 | 28972.83 | 3.41% | 0.00 |
| 2025-08-26 | 16.89 | 17.07 | 0.19 | 1.13% | 16.80 | 17.28 | 145758 | 24933.97 | 2.91% | 0.00 |
| 2025-08-25 | 16.89 | 16.88 | 0.02 | 0.12% | 16.76 | 17.05 | 149893 | 25284.22 | 3.00% | 1.00 |
| 2025-08-22 | 16.83 | 16.86 | 0.03 | 0.18% | 16.68 | 16.90 | 98400 | 16513.27 | 1.97% | 0.00 |
| 2025-08-21 | 17.00 | 16.83 | -0.13 | -0.77% | 16.72 | 17.03 | 95548 | 16078.23 | 1.91% | 0.00 |
| 2025-08-20 | 16.79 | 16.96 | 0.12 | 0.71% | 16.68 | 16.97 | 98194 | 16519.03 | 1.96% | 0.00 |
| 2025-08-19 | 16.91 | 16.84 | -0.05 | -0.30% | 16.72 | 17.00 | 95275 | 16020.94 | 1.90% | 0.00 |
| 2025-08-18 | 16.97 | 16.89 | -0.04 | -0.24% | 16.83 | 17.06 | 162678 | 27506.97 | 3.25% | 0.00 |
| 2025-08-15 | 16.30 | 16.93 | 0.66 | 4.06% | 16.30 | 17.04 | 213550 | 35989.90 | 4.27% | 0.00 |
深证大盘股票行情在线 K线走势图
炬华科技(300360)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
