陕西华达(301517)股票行情
陕西华达(301517)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 |
|---|
| 2026-02-06 | 65.01 | 65.00 | -0.75 | -1.14% | 64.56 | 66.74 | 43331 | 28361.27 | 4.44% | 2.00 |
| 2026-02-05 | 64.98 | 65.75 | 0.02 | 0.03% | 64.44 | 67.37 | 52936 | 35099.93 | 5.42% | 4.00 |
| 2026-02-04 | 67.20 | 65.73 | -2.15 | -3.17% | 65.08 | 68.45 | 54328 | 36085.33 | 5.56% | 0.00 |
| 2026-02-03 | 65.69 | 67.88 | 3.10 | 4.79% | 64.78 | 67.93 | 70715 | 47205.62 | 7.24% | 0.00 |
| 2026-02-02 | 66.20 | 64.78 | -1.13 | -1.71% | 64.75 | 68.00 | 48499 | 32101.36 | 4.96% | 5.00 |
| 2026-01-30 | 64.96 | 65.91 | -0.39 | -0.59% | 64.00 | 66.96 | 63360 | 41363.04 | 6.49% | 0.00 |
| 2026-01-29 | 67.08 | 66.30 | -1.48 | -2.18% | 66.11 | 68.66 | 68432 | 46141.14 | 7.01% | 19.00 |
| 2026-01-28 | 70.71 | 67.78 | -2.94 | -4.16% | 67.58 | 71.10 | 75943 | 52036.89 | 7.77% | 3.00 |
| 2026-01-27 | 69.10 | 70.72 | 0.22 | 0.31% | 67.80 | 71.67 | 83862 | 58640.73 | 8.58% | 4.00 |
| 2026-01-26 | 79.00 | 70.50 | -9.82 | -12.23% | 70.20 | 79.00 | 154180 | 114653.12 | 15.78% | 9.00 |
| 2026-01-23 | 76.15 | 80.32 | 5.23 | 6.96% | 74.10 | 81.28 | 191788 | 150617.06 | 19.63% | 17.00 |
| 2026-01-22 | 72.80 | 75.09 | 1.69 | 2.30% | 72.55 | 75.50 | 126160 | 93911.52 | 12.92% | 30.00 |
| 2026-01-21 | 74.09 | 73.40 | -0.70 | -0.94% | 73.00 | 77.50 | 112914 | 84790.35 | 11.56% | 49.05 |
| 2026-01-20 | 77.50 | 74.10 | -2.94 | -3.82% | 72.80 | 80.95 | 142418 | 108895.72 | 14.58% | 1.00 |
| 2026-01-19 | 76.04 | 77.04 | -0.76 | -0.98% | 75.51 | 79.76 | 121388 | 94826.36 | 12.43% | 32.00 |
| 2026-01-16 | 80.18 | 77.80 | -0.20 | -0.26% | 77.70 | 82.18 | 173332 | 138124.88 | 17.74% | 27.00 |
| 2026-01-15 | 85.30 | 78.00 | -11.58 | -12.93% | 75.15 | 87.58 | 231586 | 185456.50 | 23.71% | 11.00 |
| 2026-01-14 | 94.01 | 89.58 | 0.70 | 0.79% | 88.45 | 103.99 | 289314 | 278297.34 | 29.62% | 3.00 |
| 2026-01-13 | 83.88 | 88.88 | 7.98 | 9.86% | 76.30 | 97.08 | 306769 | 266181.72 | 31.40% | 6.00 |
| 2026-01-12 | 77.98 | 80.90 | 4.64 | 6.08% | 76.00 | 86.17 | 202035 | 163118.61 | 20.68% | 0.00 |
| 2026-01-09 | 72.69 | 76.26 | 4.03 | 5.58% | 72.00 | 80.80 | 218750 | 164277.80 | 22.39% | 1.00 |
| 2026-01-08 | 68.90 | 72.23 | 2.30 | 3.29% | 68.36 | 73.50 | 184326 | 131553.53 | 18.87% | 6.00 |
| 2026-01-07 | 70.00 | 69.93 | -3.07 | -4.21% | 67.36 | 70.48 | 170308 | 117064.50 | 17.43% | 3.00 |
| 2026-01-06 | 68.05 | 73.00 | 3.64 | 5.25% | 67.57 | 74.18 | 210078 | 150878.25 | 21.51% | 5.00 |
| 2026-01-05 | 69.48 | 69.36 | -0.12 | -0.17% | 65.50 | 71.13 | 183541 | 125547.41 | 18.79% | 8.00 |
| 2025-12-31 | 65.60 | 69.48 | 3.88 | 5.91% | 65.56 | 71.00 | 216925 | 148678.62 | 22.21% | 2.00 |
| 2025-12-30 | 64.85 | 65.60 | -0.55 | -0.83% | 64.85 | 68.16 | 156425 | 103913.16 | 16.01% | 2.00 |
| 2025-12-29 | 64.78 | 66.15 | -0.51 | -0.77% | 64.69 | 67.68 | 145342 | 96059.82 | 14.88% | 6.00 |
| 2025-12-26 | 65.37 | 66.66 | 0.63 | 0.95% | 65.00 | 68.99 | 205733 | 137778.89 | 21.06% | 10.00 |
| 2025-12-25 | 63.00 | 66.03 | 2.92 | 4.63% | 62.80 | 66.66 | 189284 | 123235.02 | 19.38% | 7.00 |
| 2025-12-24 | 57.58 | 63.11 | 2.85 | 4.73% | 57.50 | 64.64 | 177080 | 109333.82 | 18.13% | 8.00 |
| 2025-12-23 | 67.71 | 60.26 | -7.82 | -11.49% | 59.42 | 68.07 | 218092 | 137982.44 | 22.33% | 2.00 |
| 2025-12-22 | 71.39 | 68.08 | -3.31 | -4.64% | 68.00 | 73.00 | 198797 | 139069.61 | 20.35% | 0.00 |
| 2025-12-19 | 65.00 | 71.39 | 6.09 | 9.33% | 62.50 | 71.88 | 243160 | 161124.77 | 24.89% | 9.00 |
| 2025-12-18 | 61.80 | 65.30 | 2.78 | 4.45% | 61.11 | 68.50 | 211325 | 138280.38 | 21.63% | 8.00 |
| 2025-12-17 | 61.74 | 62.52 | 1.52 | 2.49% | 60.50 | 64.50 | 155080 | 96329.14 | 15.88% | 6.00 |
| 2025-12-16 | 64.50 | 61.00 | -6.85 | -10.10% | 60.03 | 65.58 | 201124 | 126011.83 | 20.59% | 9.00 |
| 2025-12-15 | 63.23 | 67.85 | 4.37 | 6.88% | 62.50 | 72.00 | 232750 | 156426.94 | 23.83% | 3.00 |
| 2025-12-12 | 63.20 | 63.48 | 1.39 | 2.24% | 60.47 | 67.55 | 243825 | 156171.56 | 24.96% | 79.00 |
| 2025-12-11 | 61.00 | 62.09 | 2.51 | 4.21% | 59.09 | 64.68 | 214811 | 131435.02 | 21.99% | 33.00 |
| 2025-12-10 | 59.00 | 59.58 | -3.19 | -5.08% | 58.00 | 61.30 | 195516 | 116513.37 | 20.02% | 0.00 |
| 2025-12-09 | 54.03 | 62.77 | 10.46 | 20.00% | 54.03 | 62.77 | 290240 | 175792.89 | 29.71% | 0.00 |
| 2025-12-08 | 53.26 | 52.31 | -0.29 | -0.55% | 50.68 | 54.06 | 170491 | 89466.06 | 17.45% | 0.00 |
| 2025-12-05 | 49.65 | 52.60 | 2.81 | 5.64% | 48.83 | 52.60 | 163756 | 83597.58 | 16.76% | 1.00 |
| 2025-12-04 | 46.80 | 49.79 | 1.80 | 3.75% | 46.52 | 51.49 | 147792 | 73026.04 | 15.13% | 0.00 |
| 2025-12-03 | 47.18 | 47.99 | 0.58 | 1.22% | 45.51 | 49.33 | 108892 | 51513.41 | 11.15% | 0.00 |
| 2025-12-02 | 47.00 | 47.41 | -0.15 | -0.32% | 46.66 | 48.46 | 65845 | 31346.35 | 6.74% | 0.00 |
| 2025-12-01 | 48.80 | 47.56 | -0.14 | -0.29% | 47.30 | 48.88 | 85980 | 41239.04 | 8.80% | 2.00 |
| 2025-11-28 | 47.03 | 47.70 | 0.78 | 1.66% | 46.92 | 48.90 | 135082 | 64609.65 | 13.83% | 1.00 |
| 2025-11-27 | 44.52 | 46.92 | 2.36 | 5.30% | 43.86 | 48.94 | 127297 | 59006.66 | 13.03% | 0.00 |
| 2025-11-26 | 46.01 | 44.56 | -0.34 | -0.76% | 44.46 | 46.65 | 57443 | 26066.87 | 5.88% | 0.00 |
| 2025-11-25 | 43.88 | 44.90 | 0.89 | 2.02% | 43.87 | 45.68 | 44849 | 20183.22 | 4.59% | 0.00 |
| 2025-11-24 | 42.00 | 44.01 | 2.30 | 5.51% | 42.00 | 44.14 | 45215 | 19567.83 | 4.63% | 1.00 |
| 2025-11-21 | 43.29 | 41.71 | -1.92 | -4.40% | 41.50 | 43.92 | 36706 | 15522.61 | 3.76% | 0.00 |
| 2025-11-20 | 44.10 | 43.63 | -0.32 | -0.73% | 43.54 | 44.80 | 28917 | 12754.86 | 2.96% | 0.00 |
| 2025-11-19 | 44.63 | 43.95 | -0.77 | -1.72% | 43.88 | 45.20 | 30005 | 13308.15 | 3.07% | 0.00 |
| 2025-11-18 | 45.10 | 44.72 | -0.88 | -1.93% | 44.00 | 45.44 | 33620 | 14967.98 | 3.44% | 0.00 |
| 2025-11-17 | 45.79 | 45.60 | 0.10 | 0.22% | 45.00 | 46.25 | 36002 | 16421.58 | 3.69% | 0.00 |
| 2025-11-14 | 44.82 | 45.50 | 0.14 | 0.31% | 44.23 | 46.43 | 35824 | 16341.79 | 3.67% | 1.00 |
| 2025-11-13 | 44.99 | 45.36 | 0.16 | 0.35% | 44.60 | 46.18 | 42758 | 19478.89 | 4.38% | 0.00 |
| 2025-11-12 | 44.59 | 45.20 | 0.37 | 0.83% | 43.53 | 45.78 | 41257 | 18344.24 | 4.22% | 3.00 |
| 2025-11-11 | 45.50 | 44.83 | -1.27 | -2.75% | 44.78 | 46.38 | 44245 | 20057.34 | 4.53% | 0.00 |
| 2025-11-10 | 46.20 | 46.10 | 0.05 | 0.11% | 45.84 | 47.40 | 58292 | 27196.01 | 5.97% | 0.00 |
| 2025-11-07 | 44.52 | 46.05 | 1.40 | 3.14% | 43.81 | 46.38 | 66170 | 30028.29 | 6.77% | 0.00 |
| 2025-11-06 | 44.80 | 44.65 | 0.02 | 0.04% | 43.83 | 45.20 | 36287 | 16104.80 | 3.71% | 2.00 |
| 2025-11-05 | 44.22 | 44.63 | -0.60 | -1.33% | 44.22 | 45.30 | 32334 | 14511.95 | 3.31% | 0.00 |
| 2025-11-04 | 46.02 | 45.23 | -1.27 | -2.73% | 45.00 | 46.32 | 42882 | 19492.05 | 4.39% | 0.00 |
| 2025-11-03 | 45.81 | 46.50 | 0.28 | 0.61% | 45.30 | 46.58 | 45980 | 21191.89 | 4.71% | 0.00 |
| 2025-10-31 | 47.08 | 46.22 | -1.30 | -2.74% | 45.87 | 47.17 | 77265 | 35847.03 | 7.91% | 0.00 |
| 2025-10-30 | 45.38 | 47.52 | 1.61 | 3.51% | 45.13 | 48.39 | 117931 | 55671.41 | 12.07% | 2.00 |
| 2025-10-29 | 45.00 | 45.91 | 0.63 | 1.39% | 44.80 | 47.19 | 74907 | 34551.39 | 7.67% | 2.00 |
| 2025-10-28 | 44.00 | 45.28 | 0.72 | 1.62% | 43.77 | 45.94 | 77870 | 35231.81 | 7.97% | 0.00 |
| 2025-10-27 | 43.11 | 44.56 | 1.15 | 2.65% | 43.11 | 44.94 | 73935 | 32679.91 | 7.57% | 0.00 |
| 2025-10-24 | 43.80 | 43.41 | 2.08 | 5.03% | 42.88 | 45.67 | 72310 | 31801.75 | 7.40% | 0.00 |
| 2025-10-23 | 41.81 | 41.33 | -1.47 | -3.43% | 40.10 | 42.17 | 42705 | 17430.90 | 4.37% | 1.00 |
| 2025-10-22 | 43.26 | 42.80 | -0.76 | -1.74% | 42.61 | 43.56 | 27120 | 11656.37 | 2.78% | 0.00 |
| 2025-10-21 | 43.18 | 43.56 | 0.29 | 0.67% | 43.17 | 44.26 | 30854 | 13456.11 | 3.16% | 0.00 |
| 2025-10-20 | 42.88 | 43.27 | 1.00 | 2.37% | 42.42 | 43.79 | 32592 | 14077.75 | 3.34% | 0.00 |
| 2025-10-17 | 42.42 | 42.27 | -0.23 | -0.54% | 42.00 | 44.10 | 42485 | 18294.60 | 4.35% | 0.00 |
| 2025-10-16 | 43.72 | 42.50 | -1.60 | -3.63% | 42.16 | 44.23 | 43652 | 18791.39 | 7.34% | 8.00 |
深证大盘股票行情在线 K线走势图
陕西华达(301517)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
