哈焊华通(301137)股票行情 哈焊华通股票行情 301137股票行情_爱股网
哈焊华通(301137)股票行情
哈焊华通(301137)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 |
|---|
| 2025-10-28 | 53.01 | 52.23 | -1.35 | -2.52% | 52.02 | 56.56 | 266355 | 144982.03 | 14.79% | 1.00 |
| 2025-10-27 | 49.01 | 53.58 | 3.76 | 7.55% | 49.01 | 55.22 | 257429 | 133729.78 | 14.29% | 30.00 |
| 2025-10-24 | 49.57 | 49.82 | -1.29 | -2.52% | 48.63 | 53.23 | 258212 | 129974.98 | 14.33% | 9.00 |
| 2025-10-23 | 44.68 | 51.11 | 2.97 | 6.17% | 44.04 | 53.32 | 292418 | 143898.58 | 16.23% | 13.00 |
| 2025-10-22 | 44.68 | 48.14 | 3.71 | 8.35% | 43.04 | 50.91 | 260763 | 121515.79 | 14.47% | 3.00 |
| 2025-10-21 | 44.51 | 44.43 | -0.07 | -0.16% | 43.61 | 44.95 | 126939 | 56211.98 | 7.05% | 21.00 |
| 2025-10-20 | 43.88 | 44.50 | 1.51 | 3.51% | 42.70 | 44.74 | 135270 | 59545.10 | 7.51% | 163.00 |
| 2025-10-17 | 46.40 | 42.99 | -3.19 | -6.91% | 42.78 | 47.30 | 161969 | 71795.12 | 8.99% | 0.00 |
| 2025-10-16 | 45.86 | 46.18 | -1.83 | -3.81% | 44.45 | 46.77 | 183821 | 83167.27 | 10.20% | 28.00 |
| 2025-10-15 | 49.00 | 48.01 | -1.99 | -3.98% | 46.21 | 49.75 | 181739 | 86247.18 | 10.09% | 300.00 |
| 2025-10-14 | 53.80 | 50.00 | -6.00 | -10.71% | 49.61 | 56.28 | 261271 | 137757.62 | 14.50% | 21.00 |
| 2025-10-13 | 45.76 | 56.00 | 6.20 | 12.45% | 45.76 | 59.00 | 311006 | 160565.03 | 17.26% | 15.00 |
| 2025-10-10 | 52.99 | 49.80 | 3.70 | 8.03% | 48.60 | 55.31 | 341657 | 173866.22 | 18.97% | 15.00 |
| 2025-10-09 | 42.00 | 46.10 | 7.68 | 19.99% | 41.70 | 46.10 | 136887 | 60821.54 | 7.60% | 4.00 |
| 2025-09-30 | 36.88 | 38.42 | 1.73 | 4.72% | 36.13 | 40.00 | 238211 | 90782.11 | 13.22% | 0.00 |
| 2025-09-29 | 35.65 | 36.69 | -0.54 | -1.45% | 34.84 | 37.43 | 181846 | 65745.76 | 10.09% | 31.00 |
| 2025-09-26 | 35.95 | 37.23 | 0.92 | 2.53% | 35.00 | 39.00 | 302635 | 112805.22 | 16.80% | 15.00 |
| 2025-09-25 | 31.55 | 36.31 | 6.05 | 19.99% | 31.54 | 36.31 | 211900 | 73887.70 | 11.76% | 10.00 |
| 2025-09-24 | 29.86 | 30.26 | 0.03 | 0.10% | 29.86 | 30.76 | 22679 | 6847.90 | 1.26% | 0.00 |
| 2025-09-23 | 30.30 | 30.23 | -0.45 | -1.47% | 29.45 | 30.80 | 31939 | 9598.14 | 1.77% | 0.00 |
| 2025-09-22 | 30.19 | 30.68 | 0.71 | 2.37% | 30.04 | 30.78 | 28174 | 8574.42 | 1.56% | 0.00 |
| 2025-09-19 | 30.22 | 29.97 | -0.54 | -1.77% | 29.91 | 30.80 | 27770 | 8394.38 | 2.74% | 0.00 |
| 2025-09-18 | 31.11 | 30.51 | -0.85 | -2.71% | 30.27 | 31.43 | 44904 | 13861.45 | 4.43% | 0.00 |
| 2025-09-17 | 32.01 | 31.36 | -0.87 | -2.70% | 31.20 | 32.03 | 49445 | 15569.69 | 4.88% | 0.00 |
| 2025-09-16 | 32.02 | 32.23 | -0.66 | -2.01% | 31.90 | 32.73 | 61623 | 19842.55 | 6.08% | 1.00 |
| 2025-09-15 | 31.17 | 32.89 | 1.41 | 4.48% | 30.70 | 33.55 | 96656 | 31065.30 | 9.54% | 0.00 |
| 2025-09-12 | 31.70 | 31.48 | -0.21 | -0.66% | 31.45 | 32.50 | 46635 | 14906.56 | 4.60% | 10.00 |
| 2025-09-11 | 31.17 | 31.69 | 0.31 | 0.99% | 30.76 | 31.71 | 38429 | 11994.97 | 3.79% | 0.00 |
| 2025-09-10 | 31.50 | 31.38 | -0.38 | -1.20% | 31.16 | 31.90 | 31738 | 9973.97 | 3.13% | 0.00 |
| 2025-09-09 | 32.04 | 31.76 | -0.84 | -2.58% | 31.63 | 32.84 | 50695 | 16245.84 | 5.01% | 18.00 |
| 2025-09-08 | 30.56 | 32.60 | 1.60 | 5.16% | 30.51 | 32.99 | 85187 | 27306.09 | 8.41% | 0.00 |
| 2025-09-05 | 30.32 | 31.00 | 0.84 | 2.79% | 29.80 | 31.31 | 46192 | 14093.90 | 4.56% | 1.00 |
| 2025-09-04 | 30.19 | 30.16 | 0.31 | 1.04% | 29.79 | 30.90 | 42026 | 12801.09 | 4.15% | 0.00 |
| 2025-09-03 | 30.99 | 29.85 | -1.07 | -3.46% | 29.81 | 31.16 | 31308 | 9555.39 | 3.09% | 0.00 |
| 2025-09-02 | 31.75 | 30.92 | -0.72 | -2.28% | 30.50 | 31.79 | 39050 | 12079.82 | 3.86% | 0.00 |
| 2025-09-01 | 31.52 | 31.64 | -0.27 | -0.85% | 31.01 | 31.89 | 45727 | 14324.04 | 4.51% | 0.00 |
| 2025-08-29 | 31.30 | 31.91 | 0.50 | 1.59% | 31.01 | 33.00 | 57956 | 18737.31 | 5.72% | 0.00 |
| 2025-08-28 | 32.69 | 31.41 | -1.39 | -4.24% | 30.36 | 32.79 | 81734 | 25764.25 | 8.07% | 15.00 |
| 2025-08-27 | 33.74 | 32.80 | -0.94 | -2.79% | 32.79 | 34.65 | 74318 | 25164.27 | 7.34% | 0.00 |
| 2025-08-26 | 34.23 | 33.74 | -0.49 | -1.43% | 33.60 | 34.35 | 45448 | 15405.96 | 4.49% | 0.00 |
| 2025-08-25 | 33.43 | 34.23 | 0.81 | 2.42% | 33.32 | 34.35 | 73365 | 25009.59 | 7.24% | 0.10 |
| 2025-08-22 | 33.36 | 33.42 | -0.09 | -0.27% | 33.08 | 33.56 | 41958 | 13958.70 | 4.13% | 0.00 |
| 2025-08-21 | 34.18 | 33.51 | -0.39 | -1.15% | 33.50 | 34.35 | 38758 | 13140.46 | 3.81% | 0.00 |
| 2025-08-20 | 33.94 | 33.90 | -0.38 | -1.11% | 33.52 | 34.17 | 44876 | 15166.86 | 4.41% | 4.00 |
| 2025-08-19 | 34.60 | 34.28 | -0.52 | -1.49% | 34.18 | 34.76 | 69388 | 23882.43 | 6.82% | 0.00 |
| 2025-08-18 | 34.14 | 34.80 | 0.69 | 2.02% | 33.84 | 34.95 | 91842 | 31589.41 | 9.03% | 0.00 |
| 2025-08-15 | 33.80 | 34.11 | -0.30 | -0.87% | 33.44 | 34.19 | 79091 | 26821.58 | 7.78% | 0.00 |
| 2025-08-14 | 33.40 | 34.41 | 0.93 | 2.78% | 32.86 | 35.00 | 143117 | 48815.96 | 14.07% | 0.00 |
| 2025-08-13 | 33.01 | 33.48 | 0.51 | 1.55% | 33.01 | 33.74 | 53058 | 17743.80 | 5.22% | 0.00 |
| 2025-08-12 | 33.57 | 32.97 | -0.63 | -1.88% | 32.74 | 33.57 | 44053 | 14569.96 | 4.33% | 0.00 |
| 2025-08-11 | 33.00 | 33.60 | 0.64 | 1.94% | 32.88 | 33.93 | 56890 | 19056.86 | 5.59% | 7.00 |
| 2025-08-08 | 33.19 | 32.96 | 0.01 | 0.03% | 32.91 | 33.37 | 29518 | 9771.68 | 2.90% | 0.00 |
| 2025-08-07 | 33.46 | 32.95 | -0.72 | -2.14% | 32.94 | 33.60 | 51845 | 17190.95 | 5.10% | 0.00 |
| 2025-08-06 | 34.27 | 33.67 | -0.28 | -0.82% | 33.45 | 34.29 | 46115 | 15537.64 | 4.53% | 0.00 |
| 2025-08-05 | 33.20 | 33.95 | 0.66 | 1.98% | 33.07 | 34.22 | 59958 | 20256.73 | 5.90% | 1.00 |
| 2025-08-04 | 33.01 | 33.29 | -0.21 | -0.63% | 32.40 | 33.45 | 44571 | 14738.92 | 4.38% | 0.00 |
| 2025-08-01 | 32.58 | 33.50 | 0.98 | 3.01% | 32.37 | 33.60 | 66318 | 22032.87 | 6.52% | 0.00 |
| 2025-07-31 | 33.73 | 32.52 | -1.36 | -4.01% | 32.39 | 34.07 | 70970 | 23482.75 | 6.98% | 1.00 |
| 2025-07-30 | 33.97 | 33.88 | -0.43 | -1.25% | 33.80 | 34.47 | 47941 | 16304.21 | 4.71% | 0.00 |
| 2025-07-29 | 34.88 | 34.31 | -0.50 | -1.44% | 33.90 | 34.88 | 65041 | 22262.62 | 6.40% | 0.00 |
| 2025-07-28 | 34.38 | 34.81 | 0.11 | 0.32% | 34.21 | 34.99 | 51253 | 17791.38 | 5.04% | 5.00 |
| 2025-07-25 | 36.22 | 34.70 | -1.23 | -3.42% | 34.68 | 36.22 | 87635 | 30585.04 | 8.62% | 0.00 |
| 2025-07-24 | 35.34 | 35.93 | -1.22 | -3.28% | 34.92 | 36.50 | 141881 | 50630.14 | 13.95% | 0.00 |
| 2025-07-23 | 37.78 | 37.15 | 0.65 | 1.78% | 37.01 | 40.48 | 242524 | 94338.60 | 23.85% | 7.00 |
| 2025-07-22 | 35.06 | 36.50 | 1.19 | 3.37% | 33.70 | 37.96 | 170405 | 60457.44 | 16.76% | 8.00 |
| 2025-07-21 | 34.60 | 35.31 | 0.65 | 1.88% | 34.60 | 35.39 | 71426 | 25114.24 | 7.02% | 0.00 |
| 2025-07-18 | 35.47 | 34.66 | -1.00 | -2.80% | 34.49 | 35.58 | 70462 | 24500.69 | 6.93% | 0.00 |
| 2025-07-17 | 35.44 | 35.66 | 0.91 | 2.62% | 34.80 | 35.80 | 78453 | 27724.20 | 7.71% | 3.00 |
| 2025-07-16 | 34.64 | 34.75 | -0.23 | -0.66% | 34.43 | 35.30 | 51250 | 17868.25 | 5.04% | 3.00 |
| 2025-07-15 | 34.60 | 34.98 | -0.51 | -1.44% | 34.35 | 35.65 | 70543 | 24568.10 | 6.94% | 2.00 |
| 2025-07-14 | 36.28 | 35.49 | 0.20 | 0.57% | 35.31 | 36.90 | 86907 | 31378.31 | 8.55% | 2.00 |
| 2025-07-11 | 34.11 | 35.29 | 0.72 | 2.08% | 34.11 | 35.80 | 90181 | 31834.99 | 8.87% | 0.00 |
| 2025-07-10 | 36.60 | 34.57 | -3.05 | -8.11% | 34.57 | 36.65 | 131980 | 46497.75 | 12.98% | 4.00 |
| 2025-07-09 | 38.13 | 37.62 | -0.95 | -2.46% | 37.50 | 40.00 | 137641 | 53350.09 | 13.53% | 13.00 |
| 2025-07-08 | 39.00 | 38.57 | -1.28 | -3.21% | 37.80 | 39.07 | 144128 | 55208.34 | 14.17% | 18.00 |
| 2025-07-07 | 37.71 | 39.85 | 1.44 | 3.75% | 36.96 | 40.60 | 179074 | 69782.76 | 17.61% | 28.00 |
| 2025-07-04 | 38.00 | 38.41 | -0.14 | -0.36% | 37.21 | 39.55 | 153165 | 58711.04 | 15.06% | 22.00 |
| 2025-07-03 | 38.84 | 38.55 | -1.43 | -3.58% | 37.69 | 39.84 | 170043 | 65598.91 | 16.72% | 13.00 |
| 2025-07-02 | 36.51 | 39.98 | 2.46 | 6.56% | 36.41 | 43.10 | 271354 | 107902.27 | 26.68% | 3.00 |
| 2025-07-01 | 37.05 | 37.52 | 0.47 | 1.27% | 36.35 | 39.47 | 228754 | 86999.97 | 22.49% | 11.00 |
深证大盘股票行情在线 K线走势图
哈焊华通(301137)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
