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 |
|---|
| 2026-02-04 | 52.23 | 53.36 | 0.27 | 0.51% | 52.17 | 55.00 | 106495 | 57312.55 | 5.91% | 0.00 |
| 2026-02-03 | 51.96 | 53.09 | 2.16 | 4.24% | 51.30 | 53.56 | 105200 | 55349.09 | 5.84% | 3.00 |
| 2026-02-02 | 50.77 | 50.93 | 0.32 | 0.63% | 50.77 | 52.88 | 85297 | 44311.40 | 4.73% | 0.00 |
| 2026-01-30 | 51.27 | 50.61 | -1.17 | -2.26% | 49.14 | 51.47 | 70114 | 35219.62 | 3.89% | 0.00 |
| 2026-01-29 | 51.80 | 51.78 | -0.42 | -0.80% | 50.81 | 53.50 | 79369 | 41440.84 | 4.41% | 3.00 |
| 2026-01-28 | 53.41 | 52.20 | -0.74 | -1.40% | 51.72 | 53.88 | 70967 | 37343.48 | 3.94% | 2.00 |
| 2026-01-27 | 53.39 | 52.94 | -0.76 | -1.42% | 51.36 | 53.70 | 78396 | 41252.52 | 4.35% | 0.00 |
| 2026-01-26 | 56.04 | 53.70 | -3.23 | -5.67% | 53.17 | 56.74 | 106910 | 58684.84 | 5.93% | 0.00 |
| 2026-01-23 | 56.07 | 56.93 | -0.56 | -0.97% | 55.51 | 57.77 | 149025 | 84299.38 | 8.27% | 3.00 |
| 2026-01-22 | 54.50 | 57.49 | 3.90 | 7.28% | 54.50 | 57.98 | 206951 | 116749.61 | 11.49% | 7.00 |
| 2026-01-21 | 53.01 | 53.59 | -0.21 | -0.39% | 52.93 | 54.20 | 64534 | 34581.36 | 3.58% | 7.00 |
| 2026-01-20 | 55.99 | 53.80 | -2.36 | -4.20% | 52.70 | 56.50 | 98996 | 53640.83 | 5.50% | 11.00 |
| 2026-01-19 | 57.29 | 56.16 | -0.71 | -1.25% | 55.76 | 58.50 | 112238 | 63897.63 | 6.23% | 4.00 |
| 2026-01-16 | 59.45 | 56.87 | -2.77 | -4.64% | 56.69 | 60.06 | 114158 | 65916.98 | 6.34% | 21.00 |
| 2026-01-15 | 58.09 | 59.64 | -1.43 | -2.34% | 56.96 | 60.36 | 167604 | 97759.45 | 9.30% | 15.00 |
| 2026-01-14 | 61.31 | 61.07 | -0.72 | -1.17% | 60.80 | 66.39 | 206427 | 131439.50 | 11.46% | 3.00 |
| 2026-01-13 | 66.85 | 61.79 | -7.21 | -10.45% | 61.58 | 67.50 | 201909 | 128580.37 | 11.21% | 23.00 |
| 2026-01-12 | 59.93 | 69.00 | 7.09 | 11.45% | 59.80 | 71.80 | 281301 | 184392.45 | 15.61% | 17.00 |
| 2026-01-09 | 59.40 | 61.91 | 2.50 | 4.21% | 56.40 | 64.97 | 316838 | 188518.39 | 17.59% | 0.00 |
| 2026-01-08 | 53.06 | 59.41 | 6.44 | 12.16% | 53.06 | 63.56 | 323064 | 191840.48 | 17.93% | 4.00 |
| 2026-01-07 | 49.32 | 52.97 | 3.25 | 6.54% | 49.30 | 56.00 | 247269 | 130678.11 | 13.73% | 1.00 |
| 2026-01-06 | 49.04 | 49.72 | 0.62 | 1.26% | 47.63 | 50.30 | 142937 | 70346.22 | 7.93% | 25.00 |
| 2026-01-05 | 47.03 | 49.10 | 2.09 | 4.45% | 47.03 | 50.43 | 152332 | 74590.66 | 8.46% | 4.00 |
| 2025-12-31 | 47.08 | 47.01 | -0.85 | -1.78% | 44.80 | 48.65 | 140005 | 65204.08 | 7.77% | 1.00 |
| 2025-12-30 | 47.82 | 47.86 | 0.11 | 0.23% | 47.21 | 49.50 | 130162 | 62892.52 | 7.23% | 0.00 |
| 2025-12-29 | 48.06 | 47.75 | -1.19 | -2.43% | 47.20 | 48.85 | 106314 | 51043.66 | 5.90% | 2.00 |
| 2025-12-26 | 48.00 | 48.94 | 0.39 | 0.80% | 47.48 | 49.85 | 169692 | 83141.14 | 9.42% | 0.00 |
| 2025-12-25 | 48.36 | 48.55 | -0.49 | -1.00% | 47.78 | 49.55 | 135856 | 66096.20 | 7.54% | 1.00 |
| 2025-12-24 | 46.55 | 49.04 | 2.50 | 5.37% | 45.81 | 49.07 | 155456 | 74843.98 | 8.63% | 6.00 |
| 2025-12-23 | 47.50 | 46.54 | -2.40 | -4.90% | 46.45 | 47.98 | 133833 | 62879.98 | 7.43% | 11.00 |
| 2025-12-22 | 48.62 | 48.94 | -0.46 | -0.93% | 47.88 | 49.95 | 190022 | 92545.47 | 10.55% | 10.00 |
| 2025-12-19 | 49.90 | 49.40 | 3.59 | 7.84% | 48.52 | 52.97 | 250149 | 126770.09 | 13.89% | 20.00 |
| 2025-12-18 | 45.01 | 45.81 | -1.70 | -3.58% | 45.01 | 47.12 | 128670 | 59319.82 | 7.14% | 0.00 |
| 2025-12-17 | 46.83 | 47.51 | 0.69 | 1.47% | 46.14 | 48.98 | 157548 | 74629.85 | 8.75% | 0.00 |
| 2025-12-16 | 48.59 | 46.82 | -2.47 | -5.01% | 46.80 | 50.74 | 196527 | 95302.07 | 10.91% | 0.00 |
| 2025-12-15 | 53.00 | 49.29 | -4.71 | -8.72% | 49.26 | 53.80 | 221882 | 112316.57 | 12.32% | 36.00 |
| 2025-12-12 | 47.90 | 54.00 | 4.00 | 8.00% | 46.66 | 58.58 | 347678 | 180331.52 | 19.30% | 7.00 |
| 2025-12-11 | 43.63 | 50.00 | 6.58 | 15.15% | 43.63 | 50.24 | 296133 | 139556.28 | 16.44% | 1.00 |
| 2025-12-10 | 43.17 | 43.42 | 0.05 | 0.12% | 42.73 | 45.28 | 82643 | 36108.59 | 4.59% | 0.00 |
| 2025-12-09 | 44.15 | 43.37 | -1.55 | -3.45% | 43.33 | 44.80 | 81508 | 35728.45 | 4.52% | 1.00 |
| 2025-12-08 | 43.51 | 44.92 | 0.74 | 1.67% | 43.51 | 45.48 | 131623 | 58992.80 | 7.31% | 0.00 |
| 2025-12-05 | 41.00 | 44.18 | 2.93 | 7.10% | 40.98 | 45.52 | 154832 | 67545.47 | 8.59% | 0.00 |
| 2025-12-04 | 41.09 | 41.25 | 0.15 | 0.36% | 40.88 | 41.88 | 42911 | 17768.31 | 2.38% | 0.00 |
| 2025-12-03 | 41.55 | 41.10 | -0.40 | -0.96% | 41.03 | 41.90 | 39209 | 16239.39 | 2.18% | 0.00 |
| 2025-12-02 | 42.36 | 41.50 | -0.67 | -1.59% | 41.31 | 42.36 | 31763 | 13192.93 | 1.76% | 0.00 |
| 2025-12-01 | 42.76 | 42.17 | -0.28 | -0.66% | 41.85 | 42.83 | 40858 | 17250.57 | 2.27% | 0.00 |
| 2025-11-28 | 42.02 | 42.45 | 0.43 | 1.02% | 41.76 | 42.72 | 38814 | 16398.94 | 2.15% | 0.00 |
| 2025-11-27 | 41.75 | 42.02 | -0.12 | -0.28% | 41.70 | 43.06 | 44643 | 18908.70 | 2.48% | 1.00 |
| 2025-11-26 | 43.36 | 42.14 | -1.26 | -2.90% | 41.93 | 43.36 | 60260 | 25530.27 | 3.35% | 0.00 |
| 2025-11-25 | 42.25 | 43.40 | 1.19 | 2.82% | 42.25 | 44.21 | 110289 | 47772.70 | 6.12% | 2.00 |
| 2025-11-24 | 39.79 | 42.21 | 2.59 | 6.54% | 39.79 | 43.48 | 132606 | 55577.62 | 7.36% | 7.00 |
| 2025-11-21 | 41.27 | 39.62 | -2.11 | -5.06% | 39.22 | 41.71 | 54261 | 21853.86 | 3.01% | 0.00 |
| 2025-11-20 | 42.60 | 41.73 | -0.87 | -2.04% | 41.65 | 43.11 | 42857 | 18023.62 | 2.38% | 0.00 |
| 2025-11-19 | 43.00 | 42.60 | -0.61 | -1.41% | 42.30 | 43.49 | 37703 | 16139.95 | 2.09% | 0.00 |
| 2025-11-18 | 43.86 | 43.21 | -1.09 | -2.46% | 43.03 | 44.30 | 42435 | 18453.83 | 2.36% | 2.00 |
| 2025-11-17 | 44.56 | 44.30 | 0.08 | 0.18% | 43.56 | 44.56 | 50175 | 22106.10 | 2.79% | 0.00 |
| 2025-11-14 | 45.00 | 44.22 | -1.39 | -3.05% | 44.17 | 45.35 | 64777 | 28900.20 | 3.60% | 0.00 |
| 2025-11-13 | 45.32 | 45.61 | 0.43 | 0.95% | 44.93 | 46.13 | 79637 | 36214.76 | 4.42% | 3.00 |
| 2025-11-12 | 47.51 | 45.18 | -3.01 | -6.25% | 44.44 | 47.60 | 116929 | 52961.69 | 6.49% | 10.00 |
| 2025-11-11 | 46.18 | 48.19 | 2.01 | 4.35% | 46.12 | 49.38 | 166246 | 79605.84 | 9.23% | 0.00 |
| 2025-11-10 | 47.02 | 46.18 | -0.82 | -1.74% | 45.87 | 47.50 | 81772 | 37956.46 | 4.54% | 5.00 |
| 2025-11-07 | 47.96 | 47.00 | -0.90 | -1.88% | 46.82 | 48.94 | 110234 | 52365.67 | 6.12% | 10.00 |
| 2025-11-06 | 48.80 | 47.90 | -0.55 | -1.14% | 47.41 | 51.10 | 134855 | 65863.20 | 7.49% | 0.00 |
| 2025-11-05 | 47.30 | 48.45 | -1.04 | -2.10% | 47.30 | 50.13 | 124279 | 60822.21 | 6.90% | 3.00 |
| 2025-11-04 | 49.02 | 49.49 | -1.72 | -3.36% | 49.02 | 51.48 | 138554 | 68892.86 | 7.69% | 3.00 |
| 2025-11-03 | 52.00 | 51.21 | 1.52 | 3.06% | 50.56 | 54.10 | 201730 | 105578.78 | 11.20% | 11.00 |
| 2025-10-31 | 51.05 | 49.69 | -1.31 | -2.57% | 49.60 | 51.64 | 124829 | 62712.69 | 6.93% | 1.00 |
| 2025-10-30 | 52.15 | 51.00 | -3.30 | -6.08% | 50.20 | 53.15 | 199141 | 102639.70 | 11.05% | 20.00 |
| 2025-10-29 | 52.03 | 54.30 | 2.07 | 3.96% | 50.11 | 55.51 | 250562 | 134946.44 | 13.91% | 11.00 |
| 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 |
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
