华瑞股份(300626)股票行情
华瑞股份(300626)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 |
|---|
| 2026-03-26 | 19.74 | 19.86 | 0.14 | 0.71% | 19.48 | 20.46 | 64788 | 12900.77 | 3.60% | 0.00 |
| 2026-03-25 | 19.11 | 19.72 | 0.52 | 2.71% | 19.11 | 19.79 | 63021 | 12297.11 | 3.50% | 0.00 |
| 2026-03-24 | 19.02 | 19.20 | 0.57 | 3.06% | 18.40 | 19.29 | 78269 | 14742.85 | 4.35% | 0.00 |
| 2026-03-23 | 19.26 | 18.63 | -1.21 | -6.10% | 18.21 | 19.73 | 79659 | 15146.00 | 4.43% | 0.00 |
| 2026-03-20 | 21.60 | 19.84 | -1.56 | -7.29% | 19.81 | 22.00 | 111023 | 22756.78 | 6.17% | 22.00 |
| 2026-03-19 | 21.50 | 21.40 | -0.35 | -1.61% | 21.25 | 22.28 | 95011 | 20562.67 | 5.28% | 0.00 |
| 2026-03-18 | 20.88 | 21.75 | 0.85 | 4.07% | 20.72 | 22.10 | 112086 | 24103.18 | 6.23% | 0.00 |
| 2026-03-17 | 20.31 | 20.90 | 0.77 | 3.83% | 19.92 | 21.50 | 124975 | 26022.21 | 6.95% | 0.00 |
| 2026-03-16 | 19.30 | 20.13 | 0.67 | 3.44% | 19.08 | 20.22 | 76157 | 15166.40 | 4.23% | 0.00 |
| 2026-03-13 | 19.79 | 19.46 | -0.44 | -2.21% | 19.31 | 20.00 | 44751 | 8773.13 | 2.49% | 0.10 |
| 2026-03-12 | 19.75 | 19.90 | 0.19 | 0.96% | 19.16 | 20.08 | 55420 | 10847.20 | 3.08% | 0.00 |
| 2026-03-11 | 20.50 | 19.71 | -0.59 | -2.91% | 19.47 | 20.58 | 77932 | 15569.16 | 4.33% | 0.00 |
| 2026-03-10 | 20.08 | 20.30 | 0.70 | 3.57% | 19.86 | 20.37 | 64389 | 12949.54 | 3.58% | 0.00 |
| 2026-03-09 | 19.41 | 19.60 | -0.05 | -0.25% | 18.90 | 19.72 | 59489 | 11509.76 | 3.31% | 0.00 |
| 2026-03-06 | 19.38 | 19.65 | 0.35 | 1.81% | 19.11 | 20.28 | 73539 | 14490.45 | 4.09% | 13.00 |
| 2026-03-05 | 18.96 | 19.30 | 0.72 | 3.88% | 18.80 | 19.74 | 61815 | 11995.48 | 3.44% | 0.00 |
| 2026-03-04 | 18.22 | 18.58 | 0.06 | 0.32% | 18.20 | 18.77 | 44448 | 8242.66 | 2.47% | 0.00 |
| 2026-03-03 | 19.46 | 18.52 | -0.96 | -4.93% | 18.50 | 19.97 | 69944 | 13489.80 | 3.89% | 0.00 |
| 2026-03-02 | 19.36 | 19.48 | -0.33 | -1.67% | 18.78 | 19.78 | 87941 | 16906.13 | 4.89% | 0.00 |
| 2026-02-27 | 19.36 | 19.81 | 0.45 | 2.32% | 19.01 | 19.89 | 76055 | 14826.19 | 4.23% | 2.00 |
| 2026-02-26 | 19.53 | 19.36 | -0.17 | -0.87% | 19.20 | 19.75 | 43100 | 8355.53 | 2.40% | 0.00 |
| 2026-02-25 | 19.36 | 19.53 | 0.29 | 1.51% | 19.15 | 19.68 | 55850 | 10845.84 | 3.10% | 0.00 |
| 2026-02-24 | 19.31 | 19.24 | -0.06 | -0.31% | 18.88 | 19.89 | 48113 | 9253.95 | 2.67% | 0.00 |
| 2026-02-13 | 18.97 | 19.30 | 0.31 | 1.63% | 18.84 | 19.75 | 64696 | 12518.18 | 3.60% | 0.00 |
| 2026-02-12 | 18.95 | 18.99 | 0.00 | 0.00% | 18.71 | 19.35 | 65006 | 12390.01 | 3.61% | 0.00 |
| 2026-02-11 | 19.14 | 18.99 | -0.27 | -1.40% | 18.91 | 19.68 | 64654 | 12362.90 | 3.59% | 0.00 |
| 2026-02-10 | 19.77 | 19.26 | -0.39 | -1.98% | 19.04 | 20.47 | 106656 | 20927.30 | 5.93% | 0.00 |
| 2026-02-09 | 20.89 | 19.65 | -1.22 | -5.85% | 19.45 | 21.00 | 153287 | 30340.56 | 8.52% | 0.00 |
| 2026-02-06 | 20.15 | 20.87 | 0.50 | 2.45% | 20.01 | 21.58 | 115250 | 24197.79 | 6.41% | 0.00 |
| 2026-02-05 | 20.13 | 20.37 | 0.00 | 0.00% | 19.93 | 20.60 | 88085 | 17898.44 | 4.90% | 0.00 |
| 2026-02-04 | 20.38 | 20.37 | 0.35 | 1.75% | 19.91 | 20.68 | 92896 | 18763.84 | 5.16% | 0.00 |
| 2026-02-03 | 19.67 | 20.02 | 0.50 | 2.56% | 19.31 | 20.58 | 87866 | 17580.63 | 4.88% | 0.00 |
| 2026-02-02 | 20.05 | 19.52 | -0.80 | -3.94% | 19.40 | 20.23 | 82648 | 16351.52 | 4.59% | 1.00 |
| 2026-01-30 | 19.30 | 20.32 | 0.95 | 4.90% | 19.30 | 21.09 | 146384 | 29861.19 | 8.14% | 0.00 |
| 2026-01-29 | 18.94 | 19.37 | 0.43 | 2.27% | 18.43 | 19.94 | 104542 | 20112.98 | 5.81% | 0.00 |
| 2026-01-28 | 20.38 | 18.94 | -1.02 | -5.11% | 18.79 | 20.45 | 125294 | 24070.59 | 6.96% | 0.00 |
| 2026-01-27 | 20.00 | 19.96 | -0.11 | -0.55% | 19.41 | 20.58 | 130295 | 26035.35 | 7.24% | 0.00 |
| 2026-01-26 | 20.17 | 20.07 | 0.12 | 0.60% | 19.81 | 21.13 | 174659 | 35779.33 | 9.71% | 0.00 |
| 2026-01-23 | 20.60 | 19.95 | -0.84 | -4.04% | 19.25 | 20.73 | 227238 | 45090.18 | 12.63% | 1.00 |
| 2026-01-22 | 20.17 | 20.79 | -0.90 | -4.15% | 20.17 | 22.00 | 268381 | 56634.62 | 14.92% | 0.00 |
| 2026-01-21 | 19.84 | 21.69 | 2.25 | 11.57% | 19.84 | 22.50 | 321286 | 69472.42 | 17.86% | 0.00 |
| 2026-01-20 | 17.38 | 19.44 | 2.07 | 11.92% | 17.12 | 20.58 | 336925 | 63951.89 | 18.73% | 1.60 |
| 2026-01-19 | 16.92 | 17.37 | 0.28 | 1.64% | 16.58 | 17.62 | 117213 | 20160.55 | 6.52% | 0.00 |
| 2026-01-16 | 17.28 | 17.09 | -0.32 | -1.84% | 16.56 | 17.68 | 115137 | 19531.19 | 6.40% | 0.00 |
| 2026-01-15 | 17.28 | 17.41 | 0.14 | 0.81% | 17.01 | 17.98 | 118308 | 20650.65 | 6.58% | 0.00 |
| 2026-01-14 | 17.21 | 17.27 | 0.09 | 0.52% | 16.94 | 17.98 | 141424 | 24584.50 | 7.86% | 3.00 |
| 2026-01-13 | 18.00 | 17.18 | -0.83 | -4.61% | 17.06 | 18.05 | 157814 | 27700.00 | 8.77% | 0.00 |
| 2026-01-12 | 17.07 | 18.01 | 1.41 | 8.49% | 16.93 | 18.65 | 223122 | 40304.84 | 12.40% | 0.00 |
| 2026-01-09 | 15.26 | 16.60 | 1.35 | 8.85% | 15.26 | 17.08 | 177600 | 29028.77 | 9.87% | 0.00 |
| 2026-01-08 | 15.45 | 15.25 | -0.25 | -1.61% | 15.05 | 15.55 | 134935 | 20594.46 | 7.50% | 0.00 |
| 2026-01-07 | 14.35 | 15.50 | 1.14 | 7.94% | 14.21 | 15.86 | 240605 | 36406.63 | 13.37% | 0.00 |
| 2026-01-06 | 15.08 | 14.36 | -0.69 | -4.58% | 14.25 | 15.09 | 153572 | 22317.22 | 8.54% | 0.00 |
| 2026-01-05 | 16.21 | 15.05 | -0.86 | -5.41% | 14.86 | 16.46 | 194109 | 29729.69 | 10.79% | 0.00 |
| 2025-12-31 | 14.89 | 15.91 | 1.27 | 8.67% | 14.65 | 16.50 | 231131 | 35968.59 | 12.85% | 2.00 |
| 2025-12-30 | 14.47 | 14.64 | 0.03 | 0.21% | 14.14 | 14.79 | 82378 | 11937.53 | 4.58% | 0.00 |
| 2025-12-29 | 14.41 | 14.61 | 0.24 | 1.67% | 14.18 | 14.83 | 101236 | 14649.75 | 5.63% | 0.00 |
| 2025-12-26 | 14.29 | 14.37 | 0.11 | 0.77% | 14.14 | 14.69 | 89438 | 12937.95 | 4.97% | 0.00 |
| 2025-12-25 | 14.28 | 14.26 | -0.05 | -0.35% | 14.16 | 14.77 | 124592 | 17877.37 | 6.93% | 0.00 |
| 2025-12-24 | 14.04 | 14.31 | 0.27 | 1.92% | 13.81 | 14.41 | 158354 | 22492.60 | 8.80% | 5.00 |
| 2025-12-23 | 12.88 | 14.04 | 1.17 | 9.09% | 12.88 | 14.46 | 207982 | 28767.67 | 11.56% | 0.00 |
| 2025-12-22 | 12.65 | 12.87 | 0.25 | 1.98% | 12.60 | 13.05 | 88879 | 11385.86 | 4.94% | 0.00 |
| 2025-12-19 | 12.10 | 12.62 | 0.65 | 5.43% | 12.03 | 12.69 | 102488 | 12766.62 | 5.70% | 0.00 |
| 2025-12-18 | 11.97 | 11.97 | -0.07 | -0.58% | 11.84 | 12.27 | 66582 | 8071.30 | 3.70% | 0.00 |
| 2025-12-17 | 12.20 | 12.04 | -0.20 | -1.63% | 11.69 | 12.26 | 86116 | 10261.69 | 4.79% | 0.00 |
| 2025-12-16 | 12.22 | 12.24 | 0.06 | 0.49% | 11.87 | 12.38 | 97361 | 11805.55 | 5.41% | 0.00 |
| 2025-12-15 | 12.48 | 12.18 | -0.17 | -1.38% | 12.12 | 12.60 | 106952 | 13131.57 | 5.95% | 0.00 |
| 2025-12-12 | 12.84 | 12.35 | -0.41 | -3.21% | 12.33 | 12.92 | 92758 | 11658.36 | 5.16% | 0.00 |
| 2025-12-11 | 13.20 | 12.76 | -0.40 | -3.04% | 12.75 | 13.25 | 80359 | 10384.15 | 4.47% | 0.00 |
| 2025-12-10 | 13.47 | 13.16 | -0.32 | -2.37% | 13.08 | 13.59 | 98820 | 13125.06 | 5.49% | 0.00 |
| 2025-12-09 | 14.20 | 13.48 | -0.80 | -5.60% | 13.45 | 14.21 | 126925 | 17436.83 | 7.06% | 0.00 |
| 2025-12-08 | 14.15 | 14.28 | 0.27 | 1.93% | 13.96 | 14.50 | 120636 | 17205.39 | 6.71% | 0.00 |
| 2025-12-05 | 13.50 | 14.01 | 0.19 | 1.37% | 13.48 | 14.37 | 134811 | 18867.64 | 7.49% | 0.00 |
| 2025-12-04 | 14.30 | 13.82 | -0.27 | -1.92% | 13.70 | 14.58 | 158140 | 22300.54 | 8.79% | 5.00 |
| 2025-12-03 | 14.40 | 14.09 | -0.29 | -2.02% | 13.91 | 14.63 | 163320 | 23201.47 | 9.08% | 0.00 |
| 2025-12-02 | 14.50 | 14.38 | -0.23 | -1.57% | 14.15 | 14.93 | 150900 | 21864.03 | 8.39% | 0.00 |
| 2025-12-01 | 14.80 | 14.61 | -0.31 | -2.08% | 14.51 | 15.06 | 167036 | 24524.95 | 9.28% | 0.00 |
| 2025-11-28 | 15.11 | 14.92 | -0.63 | -4.05% | 14.78 | 15.54 | 301577 | 45312.57 | 16.76% | 0.00 |
| 2025-11-27 | 13.44 | 15.55 | 2.04 | 15.10% | 13.37 | 16.21 | 414014 | 63827.53 | 23.01% | 4.00 |
| 2025-11-26 | 13.93 | 13.51 | -0.43 | -3.08% | 13.42 | 14.18 | 138410 | 18920.30 | 7.69% | 0.00 |
| 2025-11-25 | 14.36 | 13.94 | -0.17 | -1.20% | 13.67 | 14.48 | 115128 | 16105.67 | 6.40% | 0.00 |
深证大盘股票行情在线 K线走势图
华瑞股份(300626)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
