当前位置: 爱股网 > 股票行情 > 华新环保(301265)股票行情

华新环保(301265)股票行情

华新环保(301265)

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

华新环保(301265)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
2026-03-27	20.20	20.66	0.09	0.44%	20.06	21.05	72018	14847.75	4.24%	0.00
2026-03-26	20.86	20.57	-0.51	-2.42%	20.50	21.29	68894	14342.25	4.06%	0.00
2026-03-25	20.87	21.08	0.20	0.96%	20.35	21.39	126341	26493.23	7.44%	0.00
2026-03-24	20.80	20.88	1.28	6.53%	20.27	21.70	167679	34815.51	9.88%	0.00
2026-03-23	20.80	19.60	-1.64	-7.72%	19.51	21.14	163172	33111.65	9.61%	0.00
2026-03-20	21.72	21.24	-0.37	-1.71%	21.22	22.19	127422	27465.71	7.50%	2.00
2026-03-19	21.42	21.61	-0.25	-1.14%	21.20	22.40	144615	31240.55	8.52%	11.00
2026-03-18	21.25	21.86	1.00	4.79%	21.12	22.78	203383	44586.23	11.98%	0.00
2026-03-17	21.08	20.86	-0.17	-0.81%	20.40	22.02	159669	33977.56	9.40%	0.00
2026-03-16	20.21	21.03	0.88	4.37%	20.05	21.83	194234	40697.39	11.44%	0.00
2026-03-13	20.87	20.15	-1.21	-5.66%	20.10	21.67	232945	48004.05	13.72%	0.00
2026-03-12	22.24	21.36	-1.56	-6.81%	20.90	23.08	311406	67488.09	18.34%	38.00
2026-03-11	20.91	22.92	1.98	9.46%	20.91	23.46	318280	70538.38	18.74%	0.00
2026-03-10	20.78	20.94	0.60	2.95%	19.76	21.54	310605	64721.65	18.29%	4.00
2026-03-09	19.83	20.34	0.54	2.73%	19.00	20.78	373730	75219.62	22.01%	0.00
2026-03-06	16.22	19.80	3.30	20.00%	16.22	19.80	370891	68914.15	21.84%	0.00
2026-03-05	16.10	16.50	0.61	3.84%	15.88	16.50	98738	15975.19	5.82%	12.00
2026-03-04	15.54	15.89	0.11	0.70%	15.51	16.22	61594	9802.95	3.63%	0.00
2026-03-03	16.03	15.78	-0.21	-1.31%	15.34	16.26	117164	18493.92	6.90%	0.00
2026-03-02	15.69	15.99	-0.02	-0.12%	15.68	16.24	97282	15587.71	5.73%	0.00
2026-02-27	15.98	16.01	0.02	0.13%	15.61	16.15	74193	11762.60	4.37%	5.00
2026-02-26	16.01	15.99	-0.29	-1.78%	15.65	16.60	131011	20884.70	7.72%	0.00
2026-02-25	15.00	16.28	1.29	8.61%	14.98	16.30	168832	26751.97	9.94%	7.00
2026-02-24	14.88	14.99	0.39	2.67%	14.61	15.12	71366	10639.96	4.20%	0.00
2026-02-13	14.71	14.60	-0.10	-0.68%	14.39	14.88	64426	9443.97	3.79%	0.00
2026-02-12	14.21	14.70	0.43	3.01%	14.16	14.78	94457	13824.47	5.56%	0.00
2026-02-11	14.01	14.27	0.36	2.59%	13.92	14.55	86517	12396.59	5.10%	0.00
2026-02-10	14.38	13.91	-0.33	-2.32%	13.89	14.38	57875	8118.07	3.41%	0.00
2026-02-09	14.15	14.24	0.21	1.50%	14.09	14.35	43127	6137.48	2.54%	0.00
2026-02-06	14.00	14.03	-0.05	-0.36%	13.85	14.26	42094	5912.59	2.48%	0.00
2026-02-05	14.10	14.08	-0.12	-0.85%	13.92	14.24	41121	5779.24	2.42%	40.00
2026-02-04	14.36	14.20	-0.16	-1.11%	14.05	14.50	59742	8503.66	3.52%	0.00
2026-02-03	14.47	14.36	0.14	0.98%	14.21	14.60	69124	9957.91	4.07%	2.00
2026-02-02	14.74	14.22	-0.77	-5.14%	14.20	14.90	103905	14983.19	6.12%	0.00
2026-01-30	14.70	14.99	-0.45	-2.91%	14.44	15.23	166239	24692.27	9.79%	0.00
2026-01-29	15.20	15.44	0.09	0.59%	15.00	16.33	243555	37771.89	14.34%	0.00
2026-01-28	14.70	15.35	0.66	4.49%	14.65	15.52	235315	35719.59	13.86%	0.00
2026-01-27	14.71	14.69	-0.02	-0.14%	14.30	14.79	102358	14916.72	6.03%	0.00
2026-01-26	14.63	14.71	0.18	1.24%	14.39	14.87	99800	14615.33	5.88%	5.00
2026-01-23	14.50	14.53	0.07	0.48%	14.28	14.70	76911	11164.22	4.53%	0.00
2026-01-22	14.61	14.46	-0.09	-0.62%	14.40	14.87	98033	14308.88	5.77%	0.00
2026-01-21	14.13	14.55	0.42	2.97%	13.93	14.60	117972	17037.72	6.95%	0.00
2026-01-20	14.23	14.13	-0.28	-1.94%	13.91	14.28	72493	10204.70	4.27%	0.00
2026-01-19	14.39	14.41	0.07	0.49%	14.01	14.46	93908	13346.68	5.53%	0.00
2026-01-16	13.79	14.34	0.56	4.06%	13.75	14.53	138410	19673.88	8.15%	0.00
2026-01-15	13.70	13.78	-0.03	-0.22%	13.70	14.04	63600	8810.37	3.75%	0.00
2026-01-14	14.05	13.81	-0.24	-1.71%	13.62	14.17	123709	17208.63	7.29%	0.00
2026-01-13	14.51	14.05	-0.34	-2.36%	14.01	14.51	103561	14733.40	6.10%	0.00
2026-01-12	14.41	14.39	-0.02	-0.14%	14.21	14.60	141445	20346.59	8.33%	0.00
2026-01-09	14.11	14.41	0.35	2.49%	13.99	14.62	164348	23510.77	9.68%	8.00
2026-01-08	13.60	14.06	-0.22	-1.54%	13.60	14.46	213607	29939.24	12.58%	0.00
2026-01-07	13.67	14.28	0.81	6.01%	13.60	15.54	336071	48789.02	19.79%	15.00
2026-01-06	14.10	13.47	-0.72	-5.07%	13.39	14.22	173327	23703.13	10.21%	17.00
2026-01-05	14.00	14.19	0.28	2.01%	13.80	14.43	204289	28897.87	12.03%	0.00
2025-12-31	13.30	13.91	0.76	5.78%	13.25	15.20	277480	39512.68	16.34%	54.00
2025-12-30	12.52	13.15	0.88	7.17%	12.26	13.32	148750	19158.95	8.76%	0.00
2025-12-29	12.11	12.27	0.14	1.15%	12.11	12.45	41187	5065.93	2.43%	0.00
2025-12-26	12.29	12.13	-0.07	-0.57%	11.99	12.30	38867	4709.61	2.29%	0.00
2025-12-25	12.08	12.20	0.13	1.08%	11.95	12.30	33235	4047.14	1.96%	0.00
2025-12-24	11.98	12.07	0.15	1.26%	11.89	12.12	40625	4883.09	2.39%	0.00
2025-12-23	12.11	11.92	-0.24	-1.97%	11.84	12.22	42823	5128.49	2.52%	0.00
2025-12-22	12.13	12.16	0.04	0.33%	12.11	12.45	43597	5334.46	2.57%	0.00
2025-12-19	11.96	12.12	0.16	1.34%	11.92	12.30	36376	4413.96	2.14%	0.00
2025-12-18	11.78	11.96	0.02	0.17%	11.73	12.21	45384	5466.57	2.67%	0.00
2025-12-17	11.81	11.94	0.26	2.23%	11.38	11.99	61322	7173.34	3.61%	1.00
2025-12-16	12.22	11.68	-0.54	-4.42%	11.63	12.28	73905	8763.59	4.35%	0.00
2025-12-15	12.70	12.22	-0.58	-4.53%	12.12	12.70	102060	12552.11	6.01%	0.00
2025-12-12	13.01	12.80	-0.41	-3.10%	12.75	13.45	119057	15469.79	7.01%	1.00
2025-12-11	13.19	13.21	-0.10	-0.75%	13.19	14.05	147840	20146.33	8.71%	0.00
2025-12-10	13.40	13.31	0.17	1.29%	13.05	13.59	98190	13034.42	5.78%	0.00
2025-12-09	13.34	13.14	-0.50	-3.67%	13.00	13.48	119517	15699.27	7.04%	0.00
2025-12-08	13.48	13.64	0.17	1.26%	13.00	13.68	181939	24111.40	10.72%	5.00
2025-12-05	13.25	13.47	0.67	5.23%	13.00	14.41	206214	28034.85	12.14%	0.00
2025-12-04	13.28	12.80	-0.49	-3.69%	12.70	13.62	188744	24779.90	11.12%	20.00
2025-12-03	13.10	13.29	0.38	2.94%	12.93	13.90	234142	31233.57	13.79%	0.00
2025-12-02	12.22	12.91	0.82	6.78%	12.17	13.66	220205	28490.16	12.97%	0.00
2025-12-01	12.16	12.09	-0.10	-0.82%	12.00	12.31	48235	5851.92	2.84%	0.00
2025-11-28	11.90	12.19	0.30	2.52%	11.83	12.21	65782	7975.09	3.87%	0.00
2025-11-27	11.92	11.89	-0.04	-0.34%	11.84	12.04	29849	3563.48	1.77%	0.00
2025-11-26	12.03	11.93	-0.08	-0.67%	11.76	12.10	50201	5981.25	2.98%	0.00

深证大盘股票行情在线 K线走势图

华新环保(301265)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