当前位置: 爱股网 > 股票行情 > 华骐环保(300929)股票行情

华骐环保(300929)股票行情

华骐环保(300929)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华骐环保(300929)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	12.54	12.70	0.16	1.28%	12.28	12.74	55753	6987.96	4.40%	0.00
2026-03-25	12.00	12.54	0.50	4.15%	12.00	12.68	56168	6974.57	4.43%	0.00
2026-03-24	11.45	12.04	0.96	8.66%	11.25	12.07	60491	7048.68	4.77%	0.00
2026-03-23	11.64	11.08	-0.75	-6.34%	10.97	11.83	63501	7279.22	5.01%	0.00
2026-03-20	12.48	11.83	-0.55	-4.44%	11.78	12.68	57195	6915.67	4.51%	0.00
2026-03-19	12.67	12.38	-0.35	-2.75%	12.31	12.74	32728	4094.77	2.58%	0.00
2026-03-18	12.40	12.73	0.33	2.66%	12.26	12.75	32000	3997.28	2.52%	0.00
2026-03-17	12.68	12.40	-0.30	-2.36%	12.38	12.76	33326	4195.32	2.63%	0.00
2026-03-16	12.56	12.70	0.08	0.63%	12.52	12.87	34645	4400.14	2.73%	0.00
2026-03-13	12.69	12.62	-0.07	-0.55%	12.58	12.94	31304	3992.32	2.47%	0.00
2026-03-12	12.80	12.69	-0.12	-0.94%	12.62	12.98	31654	4055.60	2.50%	0.00
2026-03-11	12.93	12.81	-0.11	-0.85%	12.63	13.05	37309	4788.37	2.94%	0.00
2026-03-10	12.49	12.92	0.52	4.19%	12.49	12.93	40876	5227.98	3.23%	0.00
2026-03-09	12.34	12.40	-0.08	-0.64%	12.01	12.49	48916	6026.45	3.86%	0.00
2026-03-06	11.90	12.48	0.52	4.35%	11.85	12.53	36886	4542.60	2.91%	0.00
2026-03-05	11.96	11.96	0.23	1.96%	11.82	12.24	28886	3478.88	2.28%	0.00
2026-03-04	11.80	11.73	-0.16	-1.35%	11.62	11.95	33635	3962.69	2.65%	0.00
2026-03-03	12.16	11.89	-0.26	-2.14%	11.85	12.31	44388	5369.20	3.50%	0.00
2026-03-02	12.58	12.15	-0.49	-3.88%	11.92	12.59	40738	4980.54	3.21%	0.00
2026-02-27	12.65	12.64	-0.01	-0.08%	12.44	12.74	26456	3328.56	2.09%	0.00
2026-02-26	12.73	12.65	0.00	0.00%	12.47	12.79	33859	4273.51	2.67%	0.00
2026-02-25	12.72	12.65	-0.05	-0.39%	12.62	12.80	23514	2986.47	1.86%	0.00
2026-02-24	12.44	12.70	0.37	3.00%	12.40	12.74	30868	3898.39	2.44%	0.00
2026-02-13	12.30	12.33	0.03	0.24%	12.20	12.46	25603	3161.25	2.02%	0.00
2026-02-12	12.48	12.30	-0.17	-1.36%	12.22	12.50	33757	4165.59	2.66%	0.00
2026-02-11	12.50	12.47	-0.03	-0.24%	12.40	12.57	24072	3002.88	1.90%	0.00
2026-02-10	12.50	12.50	0.06	0.48%	12.32	12.60	24823	3101.15	1.96%	0.00
2026-02-09	12.45	12.44	0.15	1.22%	12.40	12.73	29702	3715.86	2.34%	0.00
2026-02-06	12.18	12.29	0.19	1.57%	12.02	12.44	26316	3228.39	2.08%	0.00
2026-02-05	12.11	12.10	0.00	0.00%	12.04	12.28	27393	3334.44	2.16%	0.00
2026-02-04	12.05	12.10	0.13	1.09%	11.97	12.27	44681	5431.35	3.53%	0.00
2026-02-03	11.88	11.97	0.21	1.79%	11.80	12.08	33308	3981.99	2.63%	0.00
2026-02-02	11.89	11.76	-0.18	-1.51%	11.72	12.15	54601	6524.96	4.31%	0.00
2026-01-30	11.60	11.94	0.35	3.02%	11.48	11.99	37845	4450.82	2.99%	0.00
2026-01-29	11.59	11.59	0.00	0.00%	11.42	11.86	33228	3870.02	2.62%	0.00
2026-01-28	11.93	11.59	-0.35	-2.93%	11.54	11.95	35143	4116.57	2.77%	0.00
2026-01-27	11.91	11.94	-0.01	-0.08%	11.56	12.03	36011	4255.01	2.84%	0.00
2026-01-26	12.14	11.95	-0.17	-1.40%	11.85	12.19	36401	4356.28	2.87%	0.00
2026-01-23	12.17	12.12	-0.04	-0.33%	11.96	12.19	27229	3285.02	2.15%	0.00
2026-01-22	11.90	12.16	0.33	2.79%	11.85	12.18	30738	3697.32	2.43%	0.00
2026-01-21	11.58	11.83	0.23	1.98%	11.51	11.87	27969	3286.79	2.21%	0.00
2026-01-20	11.69	11.60	0.00	0.00%	11.52	11.74	30799	3581.43	2.43%	0.00
2026-01-19	11.27	11.60	0.32	2.84%	11.21	11.61	33833	3887.20	2.67%	0.00
2026-01-16	11.40	11.28	-0.07	-0.62%	11.14	11.45	23965	2701.19	1.89%	0.00
2026-01-15	11.25	11.35	0.07	0.62%	11.19	11.42	25470	2884.97	2.01%	0.00
2026-01-14	11.31	11.28	-0.04	-0.35%	11.01	11.50	37130	4200.04	2.93%	0.00
2026-01-13	11.25	11.32	0.08	0.71%	11.13	11.42	32657	3695.67	2.58%	11.00
2026-01-12	11.13	11.24	0.17	1.54%	11.06	11.34	32922	3689.46	2.60%	0.00
2026-01-09	10.97	11.07	0.11	1.00%	10.89	11.14	37896	4170.33	2.99%	0.00
2026-01-08	10.68	10.96	0.30	2.81%	10.60	11.06	45841	5002.56	3.62%	0.00
2026-01-07	10.73	10.66	-0.07	-0.65%	10.61	10.89	37119	3989.13	2.93%	0.00
2026-01-06	10.82	10.73	-0.05	-0.46%	10.73	11.00	39578	4298.54	3.12%	0.00
2026-01-05	10.76	10.78	0.03	0.28%	10.71	11.00	32669	3553.60	2.58%	0.00
2025-12-31	10.74	10.75	0.02	0.19%	10.49	10.77	25256	2687.89	1.99%	0.00
2025-12-30	10.75	10.73	-0.08	-0.74%	10.58	10.91	26702	2866.49	2.11%	0.00
2025-12-29	10.74	10.81	0.00	0.00%	10.63	10.90	26867	2891.50	2.12%	0.00
2025-12-26	10.91	10.81	-0.13	-1.19%	10.80	11.02	27955	3050.53	2.21%	0.00
2025-12-25	10.87	10.94	0.07	0.64%	10.77	10.97	21916	2381.16	1.73%	0.00
2025-12-24	10.76	10.87	0.07	0.65%	10.75	10.97	26619	2895.89	2.10%	0.00
2025-12-23	10.80	10.80	-0.03	-0.28%	10.66	10.87	27656	2977.71	2.18%	0.00
2025-12-22	11.05	10.83	-0.15	-1.37%	10.81	11.08	38271	4172.76	3.02%	0.00
2025-12-19	11.20	10.98	0.31	2.91%	10.75	11.45	46144	5045.92	3.64%	0.00
2025-12-18	10.34	10.67	0.32	3.09%	10.27	10.85	33749	3588.18	2.66%	0.00
2025-12-17	10.39	10.35	-0.07	-0.67%	10.16	10.48	29786	3075.48	2.35%	0.00
2025-12-16	10.71	10.42	-0.29	-2.71%	10.38	10.79	29793	3132.49	2.35%	0.00
2025-12-15	10.57	10.71	0.10	0.94%	10.45	10.87	38109	4074.81	3.01%	0.00
2025-12-12	10.91	10.61	-0.34	-3.11%	10.56	11.06	48747	5264.78	3.85%	0.00
2025-12-11	11.25	10.95	-0.21	-1.88%	10.94	11.40	58654	6516.54	4.63%	0.00
2025-12-10	11.36	11.16	-0.24	-2.11%	11.08	11.41	30207	3393.34	2.38%	0.00
2025-12-09	11.52	11.40	-0.12	-1.04%	11.37	11.60	19899	2280.41	1.57%	0.00
2025-12-08	11.34	11.52	0.22	1.95%	11.33	11.57	31975	3673.97	2.52%	0.00
2025-12-05	11.20	11.30	0.16	1.44%	10.96	11.39	27671	3094.78	2.18%	0.00
2025-12-04	11.43	11.14	-0.36	-3.13%	11.11	11.54	25990	2922.52	2.05%	0.00
2025-12-03	11.71	11.50	-0.19	-1.63%	11.41	11.76	33459	3862.92	2.64%	0.00
2025-12-02	11.76	11.69	-0.01	-0.09%	11.52	11.80	29307	3418.61	2.31%	0.00
2025-12-01	11.65	11.70	0.12	1.04%	11.65	12.22	44876	5338.55	3.54%	0.00
2025-11-28	11.36	11.58	0.25	2.21%	11.25	11.59	25072	2870.40	1.98%	0.00
2025-11-27	11.26	11.33	0.07	0.62%	11.22	11.44	28595	3239.91	2.26%	0.00
2025-11-26	11.54	11.26	-0.28	-2.43%	11.23	11.68	29928	3421.01	2.36%	0.00
2025-11-25	11.43	11.54	0.22	1.94%	11.37	11.66	32388	3740.95	2.56%	0.00

深证大盘股票行情在线 K线走势图

华骐环保(300929)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09