华自科技(300490)股票行情 华自科技股票行情 300490股票行情_爱股网
华自科技(300490)股票行情
华自科技(300490)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 | 11.19 | 11.25 | 0.25 | 2.27% | 11.16 | 11.54 | 342535 | 38775.72 | 8.71% | 0.00 |
| 2025-10-24 | 11.20 | 11.00 | -0.42 | -3.68% | 10.97 | 11.34 | 450452 | 50045.80 | 11.45% | 16.00 |
| 2025-10-23 | 11.99 | 11.42 | -0.89 | -7.23% | 10.67 | 12.12 | 703494 | 79056.66 | 17.89% | 58.00 |
| 2025-10-22 | 12.80 | 12.31 | -0.38 | -2.99% | 12.26 | 13.16 | 567969 | 72385.23 | 14.44% | 0.00 |
| 2025-10-21 | 13.59 | 12.69 | -0.05 | -0.39% | 12.37 | 13.63 | 718444 | 92128.36 | 18.27% | 1.00 |
| 2025-10-20 | 13.01 | 12.74 | -0.13 | -1.01% | 12.28 | 13.13 | 377379 | 47574.77 | 9.60% | 0.00 |
| 2025-10-17 | 13.51 | 12.87 | -0.85 | -6.20% | 12.51 | 13.83 | 449364 | 58591.98 | 11.43% | 0.00 |
| 2025-10-16 | 14.46 | 13.72 | -0.48 | -3.38% | 13.51 | 14.48 | 430296 | 59515.74 | 10.94% | 0.00 |
| 2025-10-15 | 13.88 | 14.20 | 0.37 | 2.68% | 13.65 | 14.41 | 443211 | 62376.03 | 11.27% | 9.00 |
| 2025-10-14 | 14.00 | 13.83 | 0.19 | 1.39% | 13.54 | 14.65 | 769204 | 108171.43 | 19.56% | 35.00 |
| 2025-10-13 | 12.01 | 13.64 | 0.50 | 3.81% | 12.01 | 13.91 | 600240 | 79918.03 | 15.26% | 5.00 |
| 2025-10-10 | 13.37 | 13.14 | -0.64 | -4.64% | 12.99 | 13.66 | 559804 | 74094.82 | 14.24% | 17.00 |
| 2025-10-09 | 13.45 | 13.78 | 0.34 | 2.53% | 13.45 | 14.56 | 685209 | 96209.29 | 17.42% | 0.00 |
| 2025-09-30 | 13.08 | 13.44 | 0.39 | 2.99% | 12.90 | 13.98 | 827398 | 110481.82 | 21.04% | 2.00 |
| 2025-09-29 | 12.61 | 13.05 | 0.49 | 3.90% | 12.12 | 13.55 | 927763 | 119584.74 | 23.59% | 24.00 |
| 2025-09-26 | 10.87 | 12.56 | 1.68 | 15.44% | 10.71 | 12.99 | 1035879 | 127257.56 | 26.34% | 41.00 |
| 2025-09-25 | 10.00 | 10.88 | 0.86 | 8.58% | 9.91 | 11.20 | 786704 | 85441.68 | 20.01% | 100.00 |
| 2025-09-24 | 9.49 | 10.02 | 0.46 | 4.81% | 9.44 | 10.05 | 243286 | 23796.43 | 6.19% | 0.00 |
| 2025-09-23 | 9.49 | 9.56 | 0.06 | 0.63% | 9.15 | 9.56 | 178650 | 16752.72 | 4.54% | 0.00 |
| 2025-09-22 | 9.41 | 9.50 | 0.08 | 0.85% | 9.22 | 9.53 | 120054 | 11284.21 | 3.05% | 0.00 |
| 2025-09-19 | 9.64 | 9.42 | -0.18 | -1.88% | 9.35 | 9.69 | 136806 | 12963.86 | 3.48% | 0.00 |
| 2025-09-18 | 9.91 | 9.60 | -0.31 | -3.13% | 9.51 | 9.92 | 166549 | 16204.75 | 4.24% | 0.00 |
| 2025-09-17 | 9.93 | 9.91 | -0.03 | -0.30% | 9.79 | 10.03 | 129182 | 12805.24 | 3.28% | 0.00 |
| 2025-09-16 | 9.85 | 9.94 | 0.05 | 0.51% | 9.72 | 9.95 | 147555 | 14528.27 | 3.75% | 0.00 |
| 2025-09-15 | 9.90 | 9.89 | -0.03 | -0.30% | 9.86 | 10.09 | 135215 | 13434.41 | 3.44% | 0.00 |
| 2025-09-12 | 10.10 | 9.92 | -0.14 | -1.39% | 9.83 | 10.11 | 209342 | 20840.46 | 5.32% | 0.00 |
| 2025-09-11 | 10.17 | 10.06 | -0.14 | -1.37% | 9.94 | 10.17 | 209524 | 21008.88 | 5.33% | 0.00 |
| 2025-09-10 | 10.00 | 10.20 | 0.07 | 0.69% | 9.99 | 10.38 | 269254 | 27368.97 | 6.85% | 65.00 |
| 2025-09-09 | 10.06 | 10.13 | 0.08 | 0.80% | 9.95 | 10.20 | 338086 | 34107.69 | 8.60% | 3.00 |
| 2025-09-08 | 10.03 | 10.05 | 0.35 | 3.61% | 9.80 | 10.26 | 387524 | 38640.59 | 9.85% | 12.00 |
| 2025-09-05 | 9.22 | 9.70 | 0.51 | 5.55% | 9.11 | 9.70 | 295106 | 28121.29 | 7.50% | 0.00 |
| 2025-09-04 | 9.00 | 9.19 | 0.20 | 2.22% | 9.00 | 9.49 | 191330 | 17790.29 | 4.87% | 0.00 |
| 2025-09-03 | 9.20 | 8.99 | -0.25 | -2.71% | 8.96 | 9.36 | 90995 | 8315.09 | 2.31% | 0.00 |
| 2025-09-02 | 9.36 | 9.24 | -0.13 | -1.39% | 9.11 | 9.45 | 141203 | 13088.95 | 3.59% | 34.00 |
| 2025-09-01 | 9.13 | 9.37 | 0.27 | 2.97% | 9.10 | 9.37 | 137112 | 12656.71 | 3.49% | 0.00 |
| 2025-08-29 | 8.97 | 9.10 | 0.09 | 1.00% | 8.85 | 9.23 | 156699 | 14191.67 | 3.98% | 0.00 |
| 2025-08-28 | 9.12 | 9.01 | -0.21 | -2.28% | 8.70 | 9.30 | 235664 | 21237.04 | 5.99% | 0.00 |
| 2025-08-27 | 9.68 | 9.22 | -0.48 | -4.95% | 9.21 | 9.70 | 198284 | 18799.26 | 5.04% | 0.00 |
| 2025-08-26 | 9.66 | 9.70 | 0.05 | 0.52% | 9.55 | 9.74 | 139629 | 13519.87 | 3.55% | 0.00 |
| 2025-08-25 | 9.56 | 9.65 | 0.09 | 0.94% | 9.54 | 9.69 | 149852 | 14422.77 | 3.81% | 0.00 |
| 2025-08-22 | 9.54 | 9.56 | 0.02 | 0.21% | 9.43 | 9.57 | 133798 | 12703.15 | 3.40% | 0.00 |
| 2025-08-21 | 9.67 | 9.54 | -0.15 | -1.55% | 9.52 | 9.74 | 135953 | 13071.29 | 3.46% | 1.00 |
| 2025-08-20 | 9.66 | 9.69 | -0.01 | -0.10% | 9.53 | 9.69 | 137248 | 13171.62 | 3.49% | 0.00 |
| 2025-08-19 | 9.80 | 9.70 | -0.02 | -0.21% | 9.64 | 9.80 | 149551 | 14522.34 | 3.80% | 0.00 |
| 2025-08-18 | 9.67 | 9.72 | 0.09 | 0.93% | 9.65 | 9.83 | 172660 | 16810.85 | 4.39% | 0.00 |
| 2025-08-15 | 9.51 | 9.63 | 0.12 | 1.26% | 9.48 | 9.67 | 117912 | 11328.59 | 3.00% | 0.00 |
| 2025-08-14 | 9.78 | 9.51 | -0.23 | -2.36% | 9.48 | 9.78 | 167361 | 16080.16 | 4.26% | 0.00 |
| 2025-08-13 | 9.84 | 9.74 | -0.03 | -0.31% | 9.68 | 9.87 | 166541 | 16212.40 | 4.23% | 18.00 |
| 2025-08-12 | 9.94 | 9.77 | -0.21 | -2.10% | 9.71 | 9.98 | 191362 | 18737.78 | 4.87% | 116.00 |
| 2025-08-11 | 9.94 | 9.98 | 0.04 | 0.40% | 9.79 | 9.99 | 233637 | 23136.49 | 5.94% | 0.00 |
| 2025-08-08 | 9.93 | 9.94 | 0.08 | 0.81% | 9.89 | 10.20 | 226447 | 22689.51 | 5.76% | 0.00 |
| 2025-08-07 | 10.11 | 9.86 | -0.16 | -1.60% | 9.81 | 10.13 | 234127 | 23236.28 | 5.95% | 13.00 |
| 2025-08-06 | 9.91 | 10.02 | -0.07 | -0.69% | 9.89 | 10.17 | 323690 | 32419.71 | 8.23% | 1.00 |
| 2025-08-05 | 10.01 | 10.09 | 0.46 | 4.78% | 10.01 | 10.60 | 487222 | 49862.82 | 12.39% | 0.00 |
| 2025-08-04 | 9.39 | 9.63 | 0.19 | 2.01% | 9.28 | 9.63 | 164766 | 15650.05 | 4.19% | 101.20 |
| 2025-08-01 | 9.41 | 9.44 | 0.04 | 0.43% | 9.38 | 9.56 | 151516 | 14348.26 | 3.85% | 40.00 |
| 2025-07-31 | 9.41 | 9.40 | -0.10 | -1.05% | 9.35 | 9.58 | 182361 | 17268.04 | 4.64% | 2.00 |
| 2025-07-30 | 9.70 | 9.50 | -0.25 | -2.56% | 9.42 | 9.73 | 260750 | 24938.77 | 6.63% | 43.00 |
| 2025-07-29 | 9.87 | 9.75 | -0.12 | -1.22% | 9.52 | 9.88 | 327933 | 31757.31 | 8.34% | 33.00 |
| 2025-07-28 | 9.91 | 9.87 | -0.17 | -1.69% | 9.71 | 10.04 | 373458 | 36675.61 | 9.50% | 10.00 |
| 2025-07-25 | 10.60 | 10.04 | -0.68 | -6.34% | 9.93 | 10.60 | 644563 | 65214.61 | 16.39% | 205.00 |
| 2025-07-24 | 9.87 | 10.72 | 1.05 | 10.86% | 9.75 | 11.44 | 932502 | 98602.15 | 23.71% | 44.00 |
| 2025-07-23 | 10.22 | 9.67 | -0.22 | -2.22% | 9.66 | 10.80 | 646578 | 65745.23 | 16.44% | 50.00 |
| 2025-07-22 | 10.09 | 9.89 | -0.28 | -2.75% | 9.73 | 10.17 | 651739 | 64260.17 | 16.57% | 51.00 |
| 2025-07-21 | 9.34 | 10.17 | 1.37 | 15.57% | 9.10 | 10.40 | 887451 | 88056.80 | 22.57% | 111.00 |
| 2025-07-18 | 8.88 | 8.80 | -0.01 | -0.11% | 8.76 | 9.08 | 245405 | 21839.01 | 6.24% | 0.00 |
| 2025-07-17 | 8.56 | 8.81 | 0.28 | 3.28% | 8.55 | 8.84 | 231583 | 20244.99 | 5.89% | 75.00 |
| 2025-07-16 | 8.47 | 8.53 | 0.06 | 0.71% | 8.42 | 8.80 | 122193 | 10470.59 | 3.11% | 0.00 |
| 2025-07-15 | 8.70 | 8.47 | -0.22 | -2.53% | 8.37 | 8.70 | 127246 | 10801.88 | 3.24% | 9.00 |
| 2025-07-14 | 8.50 | 8.69 | 0.17 | 2.00% | 8.49 | 8.72 | 127766 | 11045.35 | 3.25% | 70.00 |
| 2025-07-11 | 8.65 | 8.52 | -0.12 | -1.39% | 8.50 | 8.65 | 107858 | 9212.86 | 2.74% | 0.00 |
| 2025-07-10 | 8.62 | 8.64 | 0.02 | 0.23% | 8.53 | 8.77 | 104880 | 9056.01 | 2.67% | 0.00 |
| 2025-07-09 | 8.68 | 8.62 | -0.10 | -1.15% | 8.59 | 8.78 | 130840 | 11342.78 | 3.33% | 90.00 |
| 2025-07-08 | 8.70 | 8.72 | 0.01 | 0.11% | 8.60 | 8.75 | 154983 | 13431.86 | 3.94% | 80.00 |
| 2025-07-07 | 8.38 | 8.71 | 0.33 | 3.94% | 8.35 | 8.83 | 237478 | 20541.26 | 6.04% | 0.00 |
| 2025-07-04 | 8.63 | 8.38 | -0.25 | -2.90% | 8.37 | 8.65 | 133432 | 11279.67 | 3.39% | 7.00 |
| 2025-07-03 | 8.59 | 8.63 | 0.01 | 0.12% | 8.45 | 8.68 | 143329 | 12269.64 | 3.64% | 0.00 |
| 2025-07-02 | 8.69 | 8.62 | -0.08 | -0.92% | 8.48 | 8.69 | 132589 | 11355.14 | 3.37% | 0.00 |
| 2025-07-01 | 8.73 | 8.70 | -0.05 | -0.57% | 8.55 | 8.94 | 179423 | 15648.81 | 4.56% | 0.00 |
| 2025-06-30 | 8.63 | 8.75 | 0.17 | 1.98% | 8.52 | 8.78 | 182712 | 15826.71 | 4.65% | 0.00 |
深证大盘股票行情在线 K线走势图
华自科技(300490)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
