华信新材(300717)股票行情
华信新材(300717)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 | 18.52 | 18.26 | -0.32 | -1.72% | 18.19 | 18.87 | 17714 | 3285.15 | 1.74% | 0.00 |
| 2025-12-11 | 19.23 | 18.58 | -0.51 | -2.67% | 18.51 | 19.27 | 22021 | 4145.91 | 2.16% | 0.00 |
| 2025-12-10 | 19.54 | 19.09 | -0.45 | -2.30% | 19.07 | 19.58 | 13517 | 2606.83 | 1.33% | 0.00 |
| 2025-12-09 | 19.73 | 19.54 | -0.27 | -1.36% | 19.50 | 19.89 | 10125 | 1998.68 | 0.99% | 0.00 |
| 2025-12-08 | 19.78 | 19.81 | 0.15 | 0.76% | 19.71 | 19.89 | 14465 | 2865.34 | 1.42% | 0.00 |
| 2025-12-05 | 19.30 | 19.66 | 0.34 | 1.76% | 19.17 | 19.74 | 14890 | 2897.53 | 1.46% | 0.00 |
| 2025-12-04 | 19.75 | 19.32 | -0.38 | -1.93% | 19.25 | 19.84 | 15313 | 2982.69 | 1.50% | 0.00 |
| 2025-12-03 | 19.98 | 19.70 | -0.19 | -0.96% | 19.58 | 19.98 | 13194 | 2601.86 | 1.30% | 0.00 |
| 2025-12-02 | 20.21 | 19.89 | -0.23 | -1.14% | 19.82 | 20.21 | 13617 | 2711.06 | 1.34% | 0.00 |
| 2025-12-01 | 20.10 | 20.12 | 0.12 | 0.60% | 20.00 | 20.34 | 18695 | 3773.39 | 1.84% | 0.00 |
| 2025-11-28 | 19.70 | 20.00 | 0.31 | 1.57% | 19.51 | 20.02 | 13869 | 2747.98 | 1.36% | 1.00 |
| 2025-11-27 | 19.60 | 19.69 | 0.19 | 0.97% | 19.48 | 19.80 | 14226 | 2798.81 | 1.40% | 0.00 |
| 2025-11-26 | 20.00 | 19.50 | -0.35 | -1.76% | 19.40 | 20.10 | 17072 | 3377.07 | 1.68% | 0.00 |
| 2025-11-25 | 19.97 | 19.85 | 0.10 | 0.51% | 19.80 | 20.17 | 17884 | 3571.93 | 1.76% | 0.00 |
| 2025-11-24 | 19.39 | 19.75 | 0.55 | 2.86% | 19.24 | 19.81 | 25615 | 5016.45 | 2.51% | 0.00 |
| 2025-11-21 | 20.19 | 19.20 | -1.35 | -6.57% | 19.05 | 20.53 | 34390 | 6723.09 | 3.38% | 1.00 |
| 2025-11-20 | 20.84 | 20.55 | -0.27 | -1.30% | 20.40 | 21.13 | 22424 | 4633.03 | 2.20% | 0.00 |
| 2025-11-19 | 21.26 | 20.82 | -0.44 | -2.07% | 20.66 | 21.48 | 23095 | 4834.23 | 2.27% | 0.00 |
| 2025-11-18 | 21.70 | 21.26 | -0.44 | -2.03% | 21.25 | 21.72 | 16952 | 3624.31 | 1.66% | 0.00 |
| 2025-11-17 | 21.53 | 21.70 | 0.10 | 0.46% | 21.35 | 21.71 | 21379 | 4601.75 | 2.10% | 0.00 |
| 2025-11-14 | 21.23 | 21.60 | 0.34 | 1.60% | 21.17 | 21.68 | 25778 | 5548.64 | 2.53% | 0.00 |
| 2025-11-13 | 21.43 | 21.26 | -0.13 | -0.61% | 21.19 | 21.45 | 16022 | 3414.13 | 1.57% | 0.00 |
| 2025-11-12 | 21.36 | 21.39 | -0.01 | -0.05% | 21.20 | 21.49 | 15870 | 3388.18 | 1.56% | 0.00 |
| 2025-11-11 | 21.51 | 21.40 | 0.10 | 0.47% | 21.23 | 21.55 | 19109 | 4089.17 | 1.88% | 0.00 |
| 2025-11-10 | 21.45 | 21.30 | -0.04 | -0.19% | 21.27 | 21.61 | 18859 | 4034.09 | 1.85% | 0.00 |
| 2025-11-07 | 21.34 | 21.34 | 0.00 | 0.00% | 21.17 | 21.42 | 17278 | 3686.07 | 1.70% | 0.00 |
| 2025-11-06 | 21.41 | 21.34 | 0.01 | 0.05% | 21.15 | 21.41 | 14739 | 3132.67 | 1.45% | 0.00 |
| 2025-11-05 | 20.94 | 21.33 | 0.18 | 0.85% | 20.94 | 21.35 | 21656 | 4595.90 | 2.13% | 0.00 |
| 2025-11-04 | 21.08 | 21.15 | -0.07 | -0.33% | 20.97 | 21.33 | 14321 | 3020.41 | 1.41% | 0.00 |
| 2025-11-03 | 21.09 | 21.22 | 0.35 | 1.68% | 20.83 | 21.28 | 22136 | 4680.10 | 2.17% | 0.00 |
| 2025-10-31 | 20.66 | 20.87 | 0.22 | 1.07% | 20.66 | 21.04 | 18117 | 3788.85 | 1.78% | 0.00 |
| 2025-10-30 | 21.00 | 20.65 | -0.45 | -2.13% | 20.63 | 21.09 | 22077 | 4592.16 | 2.17% | 0.00 |
| 2025-10-29 | 21.25 | 21.10 | 0.00 | 0.00% | 20.90 | 21.38 | 23245 | 4906.71 | 2.28% | 0.00 |
| 2025-10-28 | 21.20 | 21.10 | -0.20 | -0.94% | 20.98 | 21.44 | 27386 | 5807.17 | 2.69% | 0.00 |
| 2025-10-27 | 21.01 | 21.30 | 0.39 | 1.87% | 20.77 | 21.30 | 34222 | 7221.13 | 3.36% | 0.00 |
| 2025-10-24 | 20.77 | 20.91 | 0.24 | 1.16% | 20.57 | 21.04 | 28532 | 5950.35 | 2.80% | 0.00 |
| 2025-10-23 | 20.46 | 20.67 | 0.24 | 1.17% | 20.17 | 20.72 | 29438 | 6027.43 | 2.89% | 0.00 |
| 2025-10-22 | 20.30 | 20.43 | 0.18 | 0.89% | 20.20 | 20.60 | 26781 | 5478.10 | 2.63% | 0.00 |
| 2025-10-21 | 19.80 | 20.25 | 0.51 | 2.58% | 19.66 | 20.27 | 23351 | 4673.50 | 2.29% | 0.00 |
| 2025-10-20 | 19.50 | 19.74 | 0.57 | 2.97% | 19.21 | 19.79 | 18453 | 3626.36 | 1.81% | 0.00 |
| 2025-10-17 | 19.41 | 19.17 | -0.32 | -1.64% | 19.13 | 19.65 | 24205 | 4685.13 | 2.38% | 0.00 |
| 2025-10-16 | 20.01 | 19.49 | -0.38 | -1.91% | 19.42 | 20.01 | 17067 | 3354.19 | 1.68% | 0.00 |
| 2025-10-15 | 19.60 | 19.87 | 0.33 | 1.69% | 19.57 | 19.93 | 17766 | 3518.61 | 1.74% | 0.00 |
| 2025-10-14 | 19.88 | 19.54 | -0.27 | -1.36% | 19.46 | 20.00 | 19350 | 3818.25 | 1.90% | 0.00 |
| 2025-10-13 | 19.20 | 19.81 | 0.03 | 0.15% | 18.57 | 19.86 | 21884 | 4268.53 | 2.15% | 0.00 |
| 2025-10-10 | 19.54 | 19.78 | 0.24 | 1.23% | 19.45 | 19.93 | 18577 | 3674.15 | 1.82% | 0.00 |
| 2025-10-09 | 19.80 | 19.54 | -0.15 | -0.76% | 19.50 | 19.94 | 20598 | 4061.35 | 2.02% | 0.00 |
| 2025-09-30 | 19.91 | 19.69 | -0.18 | -0.91% | 19.69 | 20.03 | 16018 | 3173.51 | 1.57% | 0.00 |
| 2025-09-29 | 19.75 | 19.87 | 0.13 | 0.66% | 19.41 | 20.03 | 18651 | 3699.13 | 1.83% | 0.00 |
| 2025-09-26 | 19.63 | 19.74 | 0.04 | 0.20% | 19.53 | 19.99 | 19768 | 3919.09 | 1.94% | 0.00 |
| 2025-09-25 | 19.95 | 19.70 | -0.16 | -0.81% | 19.69 | 20.16 | 19279 | 3839.86 | 1.89% | 0.00 |
| 2025-09-24 | 19.65 | 19.86 | 0.18 | 0.91% | 19.51 | 19.98 | 19486 | 3865.55 | 1.91% | 0.00 |
| 2025-09-23 | 19.99 | 19.68 | -0.34 | -1.70% | 18.92 | 19.99 | 31852 | 6176.99 | 3.13% | 0.00 |
| 2025-09-22 | 20.01 | 20.02 | -0.05 | -0.25% | 19.83 | 20.28 | 17502 | 3504.54 | 1.72% | 0.00 |
| 2025-09-19 | 20.60 | 20.07 | -0.33 | -1.62% | 19.96 | 20.60 | 20551 | 4150.93 | 2.02% | 0.00 |
| 2025-09-18 | 20.92 | 20.40 | -0.40 | -1.92% | 20.22 | 21.00 | 29475 | 6096.89 | 2.89% | 0.00 |
| 2025-09-17 | 20.73 | 20.80 | 0.09 | 0.43% | 20.60 | 21.28 | 27066 | 5669.26 | 2.66% | 0.00 |
| 2025-09-16 | 20.40 | 20.71 | 0.31 | 1.52% | 20.32 | 20.75 | 19403 | 3996.17 | 1.90% | 0.00 |
| 2025-09-15 | 20.57 | 20.40 | -0.16 | -0.78% | 20.30 | 20.65 | 16147 | 3293.18 | 1.59% | 0.00 |
| 2025-09-12 | 20.74 | 20.56 | -0.25 | -1.20% | 20.46 | 20.90 | 24014 | 4949.90 | 2.36% | 0.00 |
| 2025-09-11 | 20.76 | 20.81 | 0.11 | 0.53% | 20.41 | 20.89 | 25728 | 5324.77 | 2.53% | 0.00 |
| 2025-09-10 | 20.91 | 20.70 | -0.04 | -0.19% | 20.64 | 20.99 | 16104 | 3347.68 | 1.58% | 0.00 |
| 2025-09-09 | 21.30 | 20.74 | -0.59 | -2.77% | 20.55 | 21.30 | 31608 | 6604.01 | 3.10% | 0.00 |
| 2025-09-08 | 20.68 | 21.33 | 0.65 | 3.14% | 20.58 | 21.33 | 38427 | 8086.76 | 3.77% | 0.00 |
| 2025-09-05 | 20.57 | 20.68 | 0.41 | 2.02% | 20.10 | 20.68 | 26261 | 5379.66 | 2.58% | 0.00 |
| 2025-09-04 | 20.31 | 20.27 | 0.29 | 1.45% | 19.98 | 20.54 | 33750 | 6855.94 | 3.31% | 0.00 |
| 2025-09-03 | 20.40 | 19.98 | -0.38 | -1.87% | 19.94 | 20.44 | 27183 | 5498.10 | 2.67% | 0.00 |
| 2025-09-02 | 20.80 | 20.36 | -0.34 | -1.64% | 19.86 | 20.80 | 41127 | 8304.42 | 4.04% | 27.00 |
| 2025-09-01 | 20.52 | 20.70 | 0.17 | 0.83% | 20.52 | 20.93 | 31870 | 6605.37 | 3.13% | 0.00 |
| 2025-08-29 | 20.86 | 20.53 | -0.25 | -1.20% | 20.49 | 20.98 | 34189 | 7084.17 | 3.36% | 0.00 |
| 2025-08-28 | 21.08 | 20.78 | -0.43 | -2.03% | 20.11 | 21.38 | 61862 | 12818.44 | 6.07% | 0.00 |
| 2025-08-27 | 22.38 | 21.21 | -1.29 | -5.73% | 21.20 | 22.45 | 64846 | 14242.77 | 6.37% | 0.00 |
| 2025-08-26 | 22.88 | 22.50 | -0.46 | -2.00% | 22.37 | 22.88 | 51388 | 11607.03 | 5.05% | 0.00 |
| 2025-08-25 | 22.78 | 22.96 | 0.10 | 0.44% | 22.37 | 23.20 | 65174 | 14837.00 | 6.40% | 0.00 |
| 2025-08-22 | 22.41 | 22.86 | 0.75 | 3.39% | 22.28 | 23.16 | 76177 | 17410.91 | 7.48% | 0.00 |
| 2025-08-21 | 22.40 | 22.11 | -0.37 | -1.65% | 22.07 | 22.83 | 52450 | 11766.39 | 5.15% | 0.00 |
| 2025-08-20 | 23.00 | 22.48 | -0.31 | -1.36% | 22.40 | 23.09 | 51686 | 11689.34 | 5.07% | 27.00 |
| 2025-08-19 | 23.46 | 22.79 | -0.84 | -3.55% | 22.65 | 23.46 | 76137 | 17475.98 | 7.48% | 0.00 |
| 2025-08-18 | 22.66 | 23.63 | 0.83 | 3.64% | 22.36 | 23.86 | 114531 | 26504.22 | 11.24% | 2.00 |
| 2025-08-15 | 22.10 | 22.80 | 0.37 | 1.65% | 22.05 | 22.97 | 92815 | 21027.30 | 9.11% | 4.00 |
深证大盘股票行情在线 K线走势图
华信新材(300717)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
