华辰装备(300809)股票行情
华辰装备(300809)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 |
|---|
| 2025-12-15 | 34.94 | 34.11 | -0.82 | -2.35% | 34.10 | 34.94 | 39425 | 13525.66 | 2.62% | 0.00 |
| 2025-12-12 | 34.25 | 34.93 | 0.70 | 2.04% | 34.00 | 34.95 | 72933 | 25162.14 | 4.84% | 2.00 |
| 2025-12-11 | 35.56 | 34.23 | -1.31 | -3.69% | 34.15 | 35.58 | 63777 | 22077.50 | 4.24% | 0.00 |
| 2025-12-10 | 36.30 | 35.54 | -0.81 | -2.23% | 35.21 | 36.35 | 44148 | 15740.66 | 2.93% | 0.00 |
| 2025-12-09 | 36.55 | 36.35 | -0.38 | -1.03% | 36.30 | 37.08 | 25949 | 9502.26 | 1.72% | 0.00 |
| 2025-12-08 | 36.87 | 36.73 | 0.07 | 0.19% | 36.19 | 36.90 | 40642 | 14863.00 | 2.70% | 1.00 |
| 2025-12-05 | 36.18 | 36.66 | 0.10 | 0.27% | 35.90 | 37.17 | 49718 | 18197.65 | 3.30% | 0.00 |
| 2025-12-04 | 35.84 | 36.56 | 1.14 | 3.22% | 35.30 | 36.79 | 50785 | 18341.71 | 3.37% | 1.00 |
| 2025-12-03 | 36.09 | 35.42 | -0.61 | -1.69% | 35.10 | 36.38 | 35894 | 12762.97 | 2.38% | 0.00 |
| 2025-12-02 | 36.93 | 36.03 | -1.09 | -2.94% | 36.03 | 36.98 | 39027 | 14151.59 | 2.59% | 0.00 |
| 2025-12-01 | 37.84 | 37.12 | -0.79 | -2.08% | 36.78 | 37.84 | 57619 | 21401.82 | 3.83% | 0.00 |
| 2025-11-28 | 37.94 | 37.91 | -0.19 | -0.50% | 37.46 | 38.46 | 32959 | 12495.33 | 2.19% | 0.00 |
| 2025-11-27 | 37.71 | 38.10 | 0.22 | 0.58% | 37.61 | 38.50 | 31156 | 11890.54 | 2.07% | 0.00 |
| 2025-11-26 | 38.13 | 37.88 | -0.30 | -0.79% | 37.77 | 39.12 | 56387 | 21756.11 | 3.74% | 0.00 |
| 2025-11-25 | 37.62 | 38.18 | 0.56 | 1.49% | 37.54 | 38.47 | 46607 | 17773.27 | 3.10% | 3.00 |
| 2025-11-24 | 37.22 | 37.62 | 0.61 | 1.65% | 36.95 | 38.10 | 44247 | 16623.20 | 2.94% | 0.00 |
| 2025-11-21 | 36.97 | 37.01 | 0.05 | 0.14% | 36.14 | 37.59 | 54695 | 20271.62 | 3.63% | 0.00 |
| 2025-11-20 | 37.39 | 36.96 | -0.03 | -0.08% | 36.91 | 37.81 | 27963 | 10413.42 | 1.86% | 0.00 |
| 2025-11-19 | 37.37 | 36.99 | -0.45 | -1.20% | 36.71 | 37.67 | 22888 | 8487.06 | 1.52% | 0.00 |
| 2025-11-18 | 37.81 | 37.44 | -0.27 | -0.72% | 37.29 | 37.92 | 27016 | 10157.40 | 1.79% | 0.00 |
| 2025-11-17 | 37.33 | 37.71 | 0.60 | 1.62% | 36.96 | 38.10 | 43226 | 16279.23 | 2.87% | 0.00 |
| 2025-11-14 | 36.28 | 37.11 | 0.60 | 1.64% | 36.09 | 37.83 | 53828 | 19980.64 | 3.57% | 0.00 |
| 2025-11-13 | 36.91 | 36.51 | -0.37 | -1.00% | 36.37 | 37.09 | 35409 | 12967.15 | 2.35% | 1.00 |
| 2025-11-12 | 37.76 | 36.88 | -0.74 | -1.97% | 36.60 | 37.76 | 28385 | 10519.91 | 1.89% | 2.00 |
| 2025-11-11 | 37.65 | 37.62 | 0.07 | 0.19% | 37.42 | 38.31 | 30258 | 11447.54 | 2.01% | 0.00 |
| 2025-11-10 | 38.33 | 37.55 | -0.77 | -2.01% | 37.21 | 38.49 | 36659 | 13804.80 | 2.43% | 0.00 |
| 2025-11-07 | 38.95 | 38.32 | -0.82 | -2.10% | 38.28 | 39.08 | 38936 | 14978.81 | 2.59% | 0.00 |
| 2025-11-06 | 37.68 | 39.14 | 1.51 | 4.01% | 37.58 | 39.28 | 66245 | 25682.03 | 4.40% | 0.00 |
| 2025-11-05 | 37.00 | 37.63 | 0.20 | 0.53% | 36.67 | 37.79 | 37923 | 14146.93 | 2.52% | 0.00 |
| 2025-11-04 | 38.48 | 37.43 | -1.05 | -2.73% | 37.16 | 38.48 | 50035 | 18824.69 | 3.32% | 0.00 |
| 2025-11-03 | 39.02 | 38.48 | -0.69 | -1.76% | 38.14 | 39.21 | 41645 | 16040.32 | 2.77% | 0.00 |
| 2025-10-31 | 38.61 | 39.17 | 1.11 | 2.92% | 38.61 | 39.65 | 68722 | 26912.06 | 4.56% | 0.00 |
| 2025-10-30 | 38.52 | 38.06 | -0.94 | -2.41% | 37.99 | 38.87 | 50825 | 19492.80 | 3.38% | 0.00 |
| 2025-10-29 | 38.37 | 39.00 | 0.63 | 1.64% | 38.12 | 39.08 | 46929 | 18120.03 | 3.12% | 5.00 |
| 2025-10-28 | 38.60 | 38.37 | -0.21 | -0.54% | 38.21 | 39.06 | 43188 | 16650.31 | 2.87% | 0.00 |
| 2025-10-27 | 38.60 | 38.58 | 0.39 | 1.02% | 38.11 | 39.14 | 46210 | 17828.03 | 3.07% | 4.00 |
| 2025-10-24 | 37.47 | 38.19 | 0.74 | 1.98% | 37.47 | 38.38 | 46948 | 17861.38 | 3.12% | 0.00 |
| 2025-10-23 | 37.65 | 37.45 | -0.46 | -1.21% | 36.80 | 37.70 | 41675 | 15476.85 | 2.77% | 0.00 |
| 2025-10-22 | 37.90 | 37.91 | -0.04 | -0.11% | 37.37 | 38.70 | 45559 | 17346.67 | 3.03% | 2.00 |
| 2025-10-21 | 38.15 | 37.95 | 0.00 | 0.00% | 37.58 | 38.75 | 59553 | 22662.23 | 3.96% | 0.00 |
| 2025-10-20 | 37.99 | 37.95 | 0.69 | 1.85% | 37.38 | 38.37 | 34143 | 12980.41 | 2.27% | 0.00 |
| 2025-10-17 | 38.41 | 37.26 | -1.25 | -3.25% | 37.07 | 38.58 | 43747 | 16489.49 | 2.91% | 1.00 |
| 2025-10-16 | 40.00 | 38.51 | -1.17 | -2.95% | 38.04 | 40.03 | 56778 | 22012.04 | 3.77% | 0.00 |
| 2025-10-15 | 39.65 | 39.68 | 0.03 | 0.08% | 39.01 | 40.17 | 47999 | 19052.47 | 3.19% | 0.00 |
| 2025-10-14 | 41.83 | 39.65 | -2.18 | -5.21% | 39.50 | 42.50 | 63370 | 25734.43 | 4.21% | 1.00 |
| 2025-10-13 | 39.97 | 41.83 | 0.09 | 0.22% | 39.00 | 41.88 | 62735 | 25700.20 | 4.17% | 0.00 |
| 2025-10-10 | 43.13 | 41.74 | -1.39 | -3.22% | 41.51 | 43.33 | 58822 | 24823.44 | 3.91% | 6.00 |
| 2025-10-09 | 42.82 | 43.13 | 0.25 | 0.58% | 42.50 | 44.10 | 66678 | 29013.46 | 4.43% | 4.00 |
| 2025-09-30 | 45.64 | 42.88 | -2.33 | -5.15% | 42.41 | 45.94 | 122778 | 53864.31 | 8.15% | 3.00 |
| 2025-09-29 | 44.66 | 45.21 | 0.61 | 1.37% | 44.41 | 46.17 | 64048 | 28989.30 | 4.25% | 0.00 |
| 2025-09-26 | 46.47 | 44.60 | -2.26 | -4.82% | 44.58 | 46.52 | 82884 | 37723.15 | 5.50% | 0.00 |
| 2025-09-25 | 47.59 | 46.86 | -1.48 | -3.06% | 46.50 | 48.04 | 111371 | 52444.85 | 7.40% | 0.00 |
| 2025-09-24 | 45.30 | 48.34 | 2.87 | 6.31% | 44.60 | 49.20 | 181573 | 86040.23 | 12.06% | 0.00 |
| 2025-09-23 | 48.76 | 45.47 | -1.58 | -3.36% | 44.07 | 49.04 | 149063 | 68783.96 | 9.90% | 2.00 |
| 2025-09-22 | 45.30 | 47.05 | 1.42 | 3.11% | 45.01 | 48.02 | 82961 | 38714.31 | 5.51% | 6.00 |
| 2025-09-19 | 46.68 | 45.63 | -1.75 | -3.69% | 45.60 | 48.00 | 98874 | 45919.22 | 6.57% | 0.00 |
| 2025-09-18 | 47.49 | 47.38 | -0.49 | -1.02% | 46.74 | 50.38 | 146630 | 71361.22 | 9.74% | 0.00 |
| 2025-09-17 | 47.67 | 47.87 | 0.89 | 1.89% | 47.15 | 48.77 | 111438 | 53450.40 | 7.40% | 2.00 |
| 2025-09-16 | 44.01 | 46.98 | 2.79 | 6.31% | 44.01 | 47.00 | 161418 | 74519.68 | 10.72% | 2.00 |
| 2025-09-15 | 44.00 | 44.19 | -0.16 | -0.36% | 44.00 | 45.20 | 51251 | 22893.38 | 3.40% | 3.00 |
| 2025-09-12 | 45.86 | 44.35 | -1.78 | -3.86% | 44.27 | 46.10 | 87311 | 39344.70 | 5.80% | 2.00 |
| 2025-09-11 | 44.25 | 46.13 | 1.23 | 2.74% | 43.57 | 46.25 | 101540 | 45843.22 | 6.74% | 3.00 |
| 2025-09-10 | 44.13 | 44.90 | 0.71 | 1.61% | 44.10 | 46.66 | 98165 | 44795.30 | 6.52% | 4.00 |
| 2025-09-09 | 45.00 | 44.19 | -1.41 | -3.09% | 44.09 | 45.61 | 59299 | 26524.46 | 3.94% | 0.00 |
| 2025-09-08 | 43.61 | 45.60 | 1.66 | 3.78% | 43.52 | 46.20 | 88711 | 40324.68 | 5.89% | 0.00 |
| 2025-09-05 | 42.33 | 43.94 | 1.87 | 4.44% | 42.16 | 43.96 | 67333 | 29201.63 | 4.47% | 0.00 |
| 2025-09-04 | 43.34 | 42.07 | -1.27 | -2.93% | 41.11 | 43.79 | 86133 | 36624.45 | 5.72% | 3.00 |
| 2025-09-03 | 46.38 | 43.34 | -3.27 | -7.02% | 43.10 | 46.39 | 97990 | 43540.54 | 6.51% | 0.00 |
| 2025-09-02 | 46.60 | 46.61 | 0.36 | 0.78% | 44.70 | 48.45 | 149956 | 69960.16 | 9.96% | 0.00 |
| 2025-09-01 | 45.76 | 46.25 | 0.53 | 1.16% | 45.45 | 46.90 | 62441 | 28838.45 | 4.15% | 0.00 |
| 2025-08-29 | 46.75 | 45.72 | -1.26 | -2.68% | 45.33 | 46.76 | 86588 | 39690.25 | 5.75% | 0.00 |
| 2025-08-28 | 45.88 | 46.98 | 0.58 | 1.25% | 45.43 | 48.88 | 104360 | 48886.75 | 6.93% | 0.00 |
| 2025-08-27 | 47.97 | 46.40 | -1.14 | -2.40% | 46.35 | 48.88 | 96376 | 46184.60 | 6.40% | 0.00 |
| 2025-08-26 | 48.83 | 47.54 | -1.71 | -3.47% | 47.41 | 48.88 | 104775 | 50191.31 | 6.96% | 0.00 |
| 2025-08-25 | 49.53 | 49.25 | -1.47 | -2.90% | 48.40 | 50.93 | 149557 | 73992.23 | 9.93% | 9.00 |
| 2025-08-22 | 48.17 | 50.72 | 2.07 | 4.25% | 47.86 | 51.79 | 137851 | 69542.52 | 9.77% | 0.00 |
| 2025-08-21 | 51.00 | 48.65 | -1.97 | -3.89% | 48.20 | 51.00 | 114530 | 56468.18 | 8.12% | 3.00 |
| 2025-08-20 | 50.30 | 50.62 | -1.38 | -2.65% | 49.12 | 51.21 | 174330 | 87082.00 | 12.35% | 0.00 |
| 2025-08-19 | 46.61 | 52.00 | 5.20 | 11.11% | 45.00 | 52.50 | 234514 | 114658.42 | 16.62% | 2.00 |
| 2025-08-18 | 48.26 | 46.80 | 0.00 | 0.00% | 46.38 | 48.26 | 111507 | 52453.66 | 7.90% | 1.00 |
深证大盘股票行情在线 K线走势图
华辰装备(300809)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
