当前位置: 爱股网 > 股票行情 > 昊华科技(600378)股票行情

昊华科技(600378)股票行情

昊华科技(600378)

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

昊华科技(600378)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
2026-03-25	30.89	31.29	0.89	2.93%	30.70	31.35	59163	18426.62	0.55%
2026-03-24	30.39	30.40	0.53	1.77%	29.74	30.63	64817	19585.21	0.60%
2026-03-23	30.71	29.87	-1.63	-5.17%	29.70	31.29	98531	29790.01	0.92%
2026-03-20	31.83	31.50	-0.26	-0.82%	31.50	32.22	76206	24213.89	0.71%
2026-03-19	33.12	31.76	-1.65	-4.94%	31.61	33.28	94535	30377.16	0.88%
2026-03-18	33.75	33.41	-0.34	-1.01%	32.84	33.82	75161	24968.68	0.70%
2026-03-17	34.01	33.75	-0.16	-0.47%	33.71	34.30	67870	23076.80	0.63%
2026-03-16	34.89	33.91	-0.49	-1.42%	33.45	35.58	87222	29783.67	0.81%
2026-03-13	34.72	34.40	-0.42	-1.21%	34.35	35.26	54140	18813.43	0.50%
2026-03-12	36.14	34.82	-1.10	-3.06%	34.35	36.22	95699	33507.48	0.89%
2026-03-11	36.52	35.92	-0.51	-1.40%	35.74	36.57	57536	20732.31	0.54%
2026-03-10	36.58	36.43	0.07	0.19%	36.11	36.86	56582	20614.23	0.53%
2026-03-09	37.08	36.36	-1.14	-3.04%	35.65	37.22	96249	34962.62	0.90%
2026-03-06	37.00	37.50	0.41	1.11%	36.52	37.86	70715	26414.22	0.66%
2026-03-05	38.33	37.09	-0.58	-1.54%	36.97	38.33	118471	44250.45	1.10%
2026-03-04	36.34	37.67	0.89	2.42%	36.33	38.10	114233	42807.28	1.07%
2026-03-03	38.60	36.78	-1.94	-5.01%	36.48	39.18	141604	52897.32	1.32%
2026-03-02	37.73	38.72	0.99	2.62%	37.51	38.91	119924	45894.01	1.12%
2026-02-27	37.50	37.73	0.09	0.24%	37.13	38.24	73508	27674.38	0.69%
2026-02-26	37.70	37.64	0.29	0.78%	36.97	37.74	66297	24814.55	0.62%
2026-02-25	37.18	37.35	0.22	0.59%	37.01	38.10	78476	29453.91	0.73%
2026-02-24	36.00	37.13	1.58	4.44%	36.00	37.35	74813	27522.18	0.70%
2026-02-13	36.70	35.55	-1.03	-2.82%	35.54	36.70	54517	19639.43	0.51%
2026-02-12	36.50	36.58	0.46	1.27%	35.90	36.88	52960	19358.02	0.49%
2026-02-11	35.54	36.12	0.43	1.20%	35.52	36.64	59472	21498.60	0.55%
2026-02-10	35.81	35.69	-0.13	-0.36%	35.49	36.04	41190	14720.02	0.38%
2026-02-09	36.40	35.82	0.32	0.90%	35.60	36.45	53505	19205.11	0.50%
2026-02-06	34.97	35.50	0.05	0.14%	34.64	36.20	63791	22769.48	0.59%
2026-02-05	36.30	35.45	-0.91	-2.50%	35.15	36.45	70526	25101.49	0.66%
2026-02-04	36.23	36.36	0.12	0.33%	35.45	36.40	75204	27075.15	0.70%
2026-02-03	35.23	36.24	1.64	4.74%	35.06	36.27	114515	40846.42	1.07%
2026-02-02	36.66	34.60	-2.55	-6.86%	34.56	37.23	164082	58483.23	1.53%
2026-01-30	37.30	37.15	-1.63	-4.20%	35.73	38.48	184729	68386.08	1.72%
2026-01-29	39.35	38.78	-0.96	-2.42%	38.66	40.33	117332	46298.51	1.09%
2026-01-28	38.60	39.74	0.92	2.37%	38.50	39.88	96353	37878.82	0.90%
2026-01-27	38.16	38.82	0.67	1.76%	38.07	39.28	86914	33582.04	0.81%
2026-01-26	39.29	38.15	-1.53	-3.86%	37.73	39.64	138755	53217.39	1.29%
2026-01-23	38.67	39.68	1.20	3.12%	38.33	39.97	149685	58732.88	1.40%
2026-01-22	37.90	38.48	0.51	1.34%	37.76	38.66	103324	39570.32	0.96%
2026-01-21	37.88	37.97	0.12	0.32%	37.41	38.29	109741	41620.06	1.02%
2026-01-20	38.18	37.85	-0.33	-0.86%	37.21	38.88	166164	63017.05	1.55%
2026-01-19	34.60	38.18	3.47	10.00%	34.59	38.18	141944	52217.83	1.32%
2026-01-16	35.08	34.71	-0.19	-0.54%	34.50	35.36	63155	21978.98	0.59%
2026-01-15	34.10	34.90	0.64	1.87%	34.00	35.03	91306	31703.17	0.85%
2026-01-14	34.98	34.26	-0.78	-2.23%	33.86	35.30	127518	44089.01	1.19%
2026-01-13	35.39	35.04	-0.46	-1.30%	34.39	35.69	118342	41432.80	1.10%
2026-01-12	36.18	35.50	-0.06	-0.17%	35.03	36.25	140812	50105.81	1.31%
2026-01-09	34.13	35.56	1.35	3.95%	33.77	35.75	149465	52158.96	1.39%
2026-01-08	34.47	34.21	-0.06	-0.18%	33.73	35.18	127474	43838.54	1.19%
2026-01-07	33.70	34.27	0.73	2.18%	33.55	35.48	188078	65004.61	1.75%
2026-01-06	32.65	33.54	1.01	3.10%	32.55	33.75	125301	41520.06	1.17%
2026-01-05	32.18	32.53	0.57	1.78%	32.08	32.83	100860	32713.17	0.94%
2025-12-31	31.68	31.96	0.30	0.95%	31.50	32.15	78942	25138.62	0.74%
2025-12-30	31.50	31.66	-0.05	-0.16%	31.33	31.97	70249	22274.89	0.65%
2025-12-29	32.46	31.71	-0.84	-2.58%	31.63	32.47	83559	26580.17	0.78%
2025-12-26	32.17	32.55	0.40	1.24%	31.55	32.62	113170	36307.30	1.06%
2025-12-25	31.33	32.15	0.86	2.75%	31.04	32.21	91862	29306.17	0.86%
2025-12-24	30.99	31.29	0.38	1.23%	30.62	31.36	85187	26457.80	0.79%
2025-12-23	30.47	30.91	0.41	1.34%	30.24	31.26	85639	26362.02	0.80%
2025-12-22	30.18	30.50	0.32	1.06%	29.98	30.86	61199	18681.12	0.57%
2025-12-19	29.71	30.18	0.32	1.07%	29.71	30.35	58405	17617.49	0.54%
2025-12-18	30.00	29.86	-0.36	-1.19%	29.82	30.38	50748	15249.11	0.47%
2025-12-17	29.71	30.22	0.47	1.58%	29.51	30.34	68411	20464.59	0.64%
2025-12-16	30.31	29.75	-0.85	-2.78%	29.46	30.70	63871	19011.42	0.60%
2025-12-15	30.26	30.60	0.05	0.16%	30.16	30.88	75907	23274.08	0.71%
2025-12-12	29.72	30.55	0.83	2.79%	29.55	30.55	113783	34206.07	1.06%
2025-12-11	29.99	29.72	-0.14	-0.47%	29.61	30.18	67901	20289.09	0.63%
2025-12-10	29.67	29.86	0.11	0.37%	29.30	30.00	53777	15930.76	0.50%
2025-12-09	29.96	29.75	-0.30	-1.00%	29.71	30.45	58352	17526.25	0.54%
2025-12-08	30.20	30.05	-0.03	-0.10%	29.80	30.30	56068	16845.54	0.52%
2025-12-05	29.76	30.08	0.29	0.97%	29.52	30.19	53391	15974.73	0.50%
2025-12-04	29.97	29.79	-0.28	-0.93%	29.61	30.07	46940	13984.11	0.44%
2025-12-03	29.71	30.07	0.44	1.48%	29.67	30.34	68342	20567.34	0.64%
2025-12-02	29.90	29.63	-0.42	-1.40%	29.58	29.90	59911	17792.20	0.56%
2025-12-01	30.30	30.05	-0.12	-0.40%	29.81	30.60	80877	24301.23	0.75%
2025-11-28	29.69	30.17	0.59	1.99%	29.60	30.35	75569	22751.45	0.70%
2025-11-27	29.34	29.58	0.24	0.82%	29.28	30.00	64294	19125.77	0.60%
2025-11-26	29.51	29.34	-0.13	-0.44%	29.23	29.77	64278	18942.18	0.60%
2025-11-25	29.50	29.47	0.19	0.65%	29.40	29.99	77297	22914.16	0.72%
2025-11-24	29.37	29.28	0.17	0.58%	28.90	29.78	87988	25841.37	0.82%

上证大盘股票行情在线 K线走势图

昊华科技(600378)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58