华融化学(301256)股票行情
华融化学(301256)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 | 16.51 | 17.59 | 0.46 | 2.69% | 16.35 | 18.03 | 523694 | 90707.71 | 10.91% | 42.00 |
| 2025-12-11 | 16.20 | 17.13 | 0.53 | 3.19% | 15.70 | 17.49 | 527553 | 88177.79 | 10.99% | 0.00 |
| 2025-12-10 | 16.28 | 16.60 | -0.21 | -1.25% | 15.60 | 16.98 | 484337 | 78378.18 | 10.09% | 20.00 |
| 2025-12-09 | 16.33 | 16.81 | 1.10 | 7.00% | 15.43 | 17.49 | 588506 | 96638.66 | 12.26% | 47.00 |
| 2025-12-08 | 15.57 | 15.71 | -0.55 | -3.38% | 15.35 | 16.26 | 433788 | 68068.37 | 9.04% | 0.00 |
| 2025-12-05 | 16.01 | 16.26 | 0.19 | 1.18% | 15.92 | 16.98 | 449980 | 74121.43 | 9.37% | 124.00 |
| 2025-12-04 | 16.10 | 16.07 | -1.35 | -7.75% | 15.92 | 16.63 | 399270 | 64686.45 | 8.32% | 46.00 |
| 2025-12-03 | 18.06 | 17.42 | -0.68 | -3.76% | 16.40 | 18.15 | 619309 | 105241.17 | 12.90% | 32.00 |
| 2025-12-02 | 17.00 | 18.10 | 0.89 | 5.17% | 16.85 | 18.98 | 775906 | 139897.09 | 16.16% | 20.00 |
| 2025-12-01 | 14.25 | 17.21 | 2.87 | 20.01% | 13.79 | 17.21 | 658279 | 99666.46 | 13.71% | 4.00 |
| 2025-11-28 | 14.99 | 14.34 | -0.28 | -1.92% | 14.16 | 15.12 | 430928 | 62725.23 | 8.98% | 9.00 |
| 2025-11-27 | 14.88 | 14.62 | -0.58 | -3.82% | 14.61 | 16.58 | 617212 | 95543.66 | 12.86% | 11.00 |
| 2025-11-26 | 13.89 | 15.20 | 0.76 | 5.26% | 13.54 | 16.40 | 659747 | 98606.72 | 13.74% | 30.00 |
| 2025-11-25 | 14.10 | 14.44 | -0.76 | -5.00% | 13.26 | 14.90 | 537355 | 76254.31 | 11.19% | 60.00 |
| 2025-11-24 | 13.56 | 15.20 | 1.14 | 8.11% | 13.50 | 15.33 | 663244 | 97562.48 | 13.82% | 55.00 |
| 2025-11-21 | 13.88 | 14.06 | -0.58 | -3.96% | 13.12 | 14.48 | 613295 | 83894.21 | 12.78% | 0.00 |
| 2025-11-20 | 14.00 | 14.64 | 0.90 | 6.55% | 14.00 | 15.66 | 771427 | 114094.54 | 16.07% | 6.00 |
| 2025-11-19 | 11.58 | 13.74 | 2.29 | 20.00% | 11.34 | 13.74 | 547578 | 71027.05 | 11.41% | 1.00 |
| 2025-11-18 | 11.26 | 11.45 | 0.22 | 1.96% | 10.99 | 11.77 | 257900 | 29442.45 | 5.37% | 0.00 |
| 2025-11-17 | 11.05 | 11.23 | 0.23 | 2.09% | 11.05 | 11.42 | 111632 | 12562.94 | 2.33% | 0.00 |
| 2025-11-14 | 11.18 | 11.00 | -0.21 | -1.87% | 11.00 | 11.30 | 81723 | 9060.82 | 1.70% | 0.00 |
| 2025-11-13 | 10.93 | 11.21 | 0.27 | 2.47% | 10.89 | 11.28 | 111214 | 12432.61 | 2.32% | 0.00 |
| 2025-11-12 | 11.15 | 10.94 | -0.34 | -3.01% | 10.81 | 11.15 | 94056 | 10267.14 | 1.96% | 0.00 |
| 2025-11-11 | 10.98 | 11.28 | 0.35 | 3.20% | 10.83 | 11.32 | 150416 | 16716.05 | 3.13% | 21.00 |
| 2025-11-10 | 10.89 | 10.93 | 0.04 | 0.37% | 10.86 | 11.15 | 128633 | 14129.78 | 2.68% | 0.00 |
| 2025-11-07 | 10.60 | 10.89 | 0.29 | 2.74% | 10.56 | 11.10 | 127980 | 13968.13 | 2.67% | 10.00 |
| 2025-11-06 | 10.52 | 10.60 | 0.06 | 0.57% | 10.47 | 10.68 | 56158 | 5941.33 | 1.17% | 0.00 |
| 2025-11-05 | 10.47 | 10.54 | -0.02 | -0.19% | 10.41 | 10.64 | 52926 | 5566.65 | 1.10% | 0.00 |
| 2025-11-04 | 10.68 | 10.56 | -0.16 | -1.49% | 10.42 | 10.75 | 52432 | 5524.70 | 1.09% | 13.00 |
| 2025-11-03 | 10.62 | 10.72 | 0.18 | 1.71% | 10.46 | 10.74 | 60335 | 6416.98 | 1.26% | 0.00 |
| 2025-10-31 | 10.44 | 10.54 | 0.08 | 0.76% | 10.42 | 10.64 | 59861 | 6313.11 | 1.25% | 0.00 |
| 2025-10-30 | 10.86 | 10.46 | -0.42 | -3.86% | 10.45 | 10.88 | 84826 | 8994.59 | 1.77% | 0.00 |
| 2025-10-29 | 10.86 | 10.88 | -0.04 | -0.37% | 10.75 | 11.04 | 58364 | 6322.73 | 1.22% | 0.00 |
| 2025-10-28 | 11.00 | 10.92 | -0.16 | -1.44% | 10.86 | 11.09 | 78949 | 8647.37 | 1.64% | 0.00 |
| 2025-10-27 | 10.91 | 11.08 | 0.44 | 4.14% | 10.90 | 11.50 | 154775 | 17263.21 | 3.22% | 0.00 |
| 2025-10-24 | 10.72 | 10.64 | -0.06 | -0.56% | 10.58 | 10.96 | 84142 | 9020.32 | 1.75% | 0.00 |
| 2025-10-23 | 11.00 | 10.70 | -0.34 | -3.08% | 10.50 | 11.00 | 98430 | 10508.05 | 2.05% | 5.00 |
| 2025-10-22 | 11.49 | 11.04 | -0.22 | -1.95% | 11.00 | 11.55 | 113509 | 12723.20 | 2.36% | 0.00 |
| 2025-10-21 | 11.21 | 11.26 | 0.03 | 0.27% | 11.04 | 11.33 | 94267 | 10533.71 | 1.96% | 0.00 |
| 2025-10-20 | 10.82 | 11.23 | 0.47 | 4.37% | 10.81 | 11.24 | 155164 | 17274.16 | 3.23% | 0.00 |
| 2025-10-17 | 10.93 | 10.76 | -0.13 | -1.19% | 10.72 | 11.50 | 148076 | 16316.21 | 3.08% | 0.00 |
| 2025-10-16 | 11.10 | 10.89 | -0.24 | -2.16% | 10.81 | 11.12 | 82243 | 8985.30 | 1.71% | 0.00 |
| 2025-10-15 | 11.25 | 11.13 | -0.12 | -1.07% | 11.01 | 11.31 | 92661 | 10278.90 | 1.93% | 0.00 |
| 2025-10-14 | 11.74 | 11.25 | -0.46 | -3.93% | 11.18 | 11.74 | 160700 | 18334.11 | 3.35% | 0.00 |
| 2025-10-13 | 10.80 | 11.71 | 0.48 | 4.27% | 10.70 | 11.81 | 217391 | 25146.59 | 4.53% | 29.00 |
| 2025-10-10 | 10.95 | 11.23 | 0.26 | 2.37% | 10.84 | 11.27 | 141352 | 15758.92 | 2.94% | 0.00 |
| 2025-10-09 | 11.04 | 10.97 | 0.10 | 0.92% | 10.79 | 11.04 | 94356 | 10317.72 | 1.97% | 26.00 |
| 2025-09-30 | 10.76 | 10.87 | 0.12 | 1.12% | 10.65 | 11.01 | 100374 | 10877.53 | 2.09% | 23.00 |
| 2025-09-29 | 10.81 | 10.75 | -0.01 | -0.09% | 10.58 | 10.90 | 80541 | 8665.26 | 1.68% | 3.00 |
| 2025-09-26 | 11.03 | 10.80 | -0.31 | -2.79% | 10.80 | 11.14 | 109652 | 11987.10 | 2.28% | 0.00 |
| 2025-09-25 | 11.21 | 11.11 | -0.32 | -2.80% | 11.08 | 11.36 | 179358 | 20064.82 | 3.74% | 32.00 |
| 2025-09-24 | 10.18 | 11.43 | 1.22 | 11.95% | 10.16 | 11.73 | 292833 | 33123.32 | 6.10% | 0.00 |
| 2025-09-23 | 10.52 | 10.21 | -0.38 | -3.59% | 9.96 | 10.60 | 81464 | 8279.52 | 1.70% | 0.00 |
| 2025-09-22 | 10.79 | 10.59 | -0.21 | -1.94% | 10.47 | 10.80 | 68664 | 7271.12 | 1.43% | 0.00 |
| 2025-09-19 | 10.70 | 10.80 | 0.18 | 1.69% | 10.70 | 11.15 | 121052 | 13180.06 | 2.52% | 0.00 |
| 2025-09-18 | 11.04 | 10.62 | -0.44 | -3.98% | 10.51 | 11.15 | 90645 | 9830.24 | 1.89% | 0.00 |
| 2025-09-17 | 10.99 | 11.06 | 0.03 | 0.27% | 10.87 | 11.33 | 114226 | 12682.41 | 2.38% | 0.00 |
| 2025-09-16 | 10.38 | 11.03 | 0.61 | 5.85% | 10.35 | 11.06 | 128211 | 13846.92 | 2.67% | 0.00 |
| 2025-09-15 | 10.40 | 10.42 | -0.02 | -0.19% | 10.34 | 10.47 | 34387 | 3577.44 | 0.72% | 0.00 |
| 2025-09-12 | 10.45 | 10.44 | -0.03 | -0.29% | 10.31 | 10.47 | 44970 | 4671.40 | 0.94% | 0.00 |
| 2025-09-11 | 10.47 | 10.47 | -0.03 | -0.29% | 10.33 | 10.53 | 51564 | 5366.23 | 1.07% | 0.00 |
| 2025-09-10 | 10.60 | 10.50 | -0.07 | -0.66% | 10.36 | 10.66 | 53182 | 5577.19 | 1.11% | 0.00 |
| 2025-09-09 | 10.66 | 10.57 | -0.08 | -0.75% | 10.50 | 10.91 | 79944 | 8570.24 | 1.67% | 0.00 |
| 2025-09-08 | 10.43 | 10.65 | 0.23 | 2.21% | 10.40 | 10.68 | 54334 | 5728.29 | 1.13% | 0.00 |
| 2025-09-05 | 10.24 | 10.42 | 0.13 | 1.26% | 10.24 | 10.44 | 41085 | 4259.33 | 0.86% | 0.00 |
| 2025-09-04 | 10.31 | 10.29 | -0.03 | -0.29% | 10.13 | 10.48 | 54747 | 5653.70 | 1.14% | 0.00 |
| 2025-09-03 | 10.55 | 10.32 | -0.22 | -2.09% | 10.29 | 10.70 | 57062 | 5969.18 | 1.19% | 0.00 |
| 2025-09-02 | 10.72 | 10.54 | -0.21 | -1.95% | 10.47 | 10.74 | 55787 | 5906.05 | 1.16% | 0.00 |
| 2025-09-01 | 10.74 | 10.75 | 0.01 | 0.09% | 10.70 | 10.89 | 63805 | 6878.15 | 1.33% | 0.00 |
| 2025-08-29 | 10.98 | 10.74 | -0.24 | -2.19% | 10.73 | 11.00 | 66845 | 7243.99 | 1.39% | 0.00 |
| 2025-08-28 | 10.79 | 10.98 | 0.22 | 2.04% | 10.51 | 10.98 | 86877 | 9377.54 | 1.81% | 7.00 |
| 2025-08-27 | 11.20 | 10.76 | -0.43 | -3.84% | 10.75 | 11.26 | 112125 | 12398.82 | 2.34% | 0.00 |
| 2025-08-26 | 11.22 | 11.19 | -0.03 | -0.27% | 11.16 | 11.38 | 87101 | 9805.19 | 1.81% | 10.00 |
| 2025-08-25 | 11.20 | 11.22 | 0.04 | 0.36% | 11.09 | 11.29 | 93316 | 10446.32 | 1.94% | 0.00 |
| 2025-08-22 | 11.17 | 11.18 | 0.05 | 0.45% | 11.08 | 11.25 | 79762 | 8891.84 | 1.66% | 13.00 |
| 2025-08-21 | 11.33 | 11.13 | -0.19 | -1.68% | 11.09 | 11.44 | 115889 | 13021.56 | 2.41% | 13.00 |
| 2025-08-20 | 11.33 | 11.32 | 0.00 | 0.00% | 11.19 | 11.41 | 62844 | 7090.53 | 1.31% | 0.00 |
| 2025-08-19 | 11.55 | 11.32 | -0.25 | -2.16% | 11.24 | 11.56 | 79073 | 8985.85 | 1.65% | 0.00 |
| 2025-08-18 | 11.48 | 11.57 | 0.20 | 1.76% | 11.36 | 11.65 | 104336 | 12021.35 | 2.17% | 0.00 |
| 2025-08-15 | 11.22 | 11.37 | 0.08 | 0.71% | 11.22 | 11.42 | 61005 | 6931.75 | 1.27% | 0.00 |
深证大盘股票行情在线 K线走势图
华融化学(301256)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
