华纺股份(600448)股票行情
华纺股份(600448)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 | 3.40 | 3.42 | 0.02 | 0.59% | 3.37 | 3.44 | 187052 | 6384.14 | 2.97% |
| 2026-02-05 | 3.38 | 3.40 | 0.03 | 0.89% | 3.37 | 3.44 | 200850 | 6845.25 | 3.19% |
| 2026-02-04 | 3.34 | 3.37 | 0.03 | 0.90% | 3.30 | 3.39 | 290995 | 9777.07 | 4.62% |
| 2026-02-03 | 3.31 | 3.34 | 0.05 | 1.52% | 3.27 | 3.36 | 301075 | 9962.38 | 4.78% |
| 2026-02-02 | 3.29 | 3.29 | -0.03 | -0.90% | 3.28 | 3.37 | 275295 | 9183.36 | 4.37% |
| 2026-01-30 | 3.24 | 3.32 | 0.06 | 1.84% | 3.23 | 3.33 | 212775 | 6991.29 | 3.38% |
| 2026-01-29 | 3.25 | 3.26 | -0.01 | -0.31% | 3.23 | 3.31 | 147764 | 4835.83 | 2.35% |
| 2026-01-28 | 3.27 | 3.27 | -0.02 | -0.61% | 3.24 | 3.31 | 168607 | 5518.32 | 2.68% |
| 2026-01-27 | 3.34 | 3.29 | -0.05 | -1.50% | 3.22 | 3.34 | 231957 | 7561.17 | 3.68% |
| 2026-01-26 | 3.39 | 3.34 | -0.03 | -0.89% | 3.30 | 3.40 | 191698 | 6410.80 | 3.04% |
| 2026-01-23 | 3.34 | 3.37 | 0.03 | 0.90% | 3.33 | 3.37 | 155554 | 5214.34 | 2.47% |
| 2026-01-22 | 3.28 | 3.34 | 0.06 | 1.83% | 3.26 | 3.35 | 207271 | 6883.34 | 3.29% |
| 2026-01-21 | 3.26 | 3.28 | 0.02 | 0.61% | 3.22 | 3.29 | 138942 | 4534.05 | 2.21% |
| 2026-01-20 | 3.25 | 3.26 | 0.01 | 0.31% | 3.23 | 3.28 | 148061 | 4820.76 | 2.35% |
| 2026-01-19 | 3.18 | 3.25 | 0.07 | 2.20% | 3.17 | 3.25 | 175463 | 5651.02 | 2.79% |
| 2026-01-16 | 3.22 | 3.18 | -0.03 | -0.93% | 3.16 | 3.22 | 135269 | 4310.62 | 2.15% |
| 2026-01-15 | 3.22 | 3.21 | -0.02 | -0.62% | 3.18 | 3.23 | 162809 | 5216.62 | 2.59% |
| 2026-01-14 | 3.26 | 3.23 | -0.03 | -0.92% | 3.18 | 3.28 | 250333 | 8098.57 | 3.97% |
| 2026-01-13 | 3.24 | 3.26 | 0.03 | 0.93% | 3.20 | 3.30 | 256059 | 8336.04 | 4.07% |
| 2026-01-12 | 3.22 | 3.23 | 0.02 | 0.62% | 3.21 | 3.25 | 177106 | 5717.59 | 2.81% |
| 2026-01-09 | 3.21 | 3.21 | 0.00 | 0.00% | 3.18 | 3.23 | 158167 | 5078.07 | 2.51% |
| 2026-01-08 | 3.15 | 3.21 | 0.05 | 1.58% | 3.15 | 3.22 | 153052 | 4886.05 | 2.43% |
| 2026-01-07 | 3.20 | 3.16 | -0.05 | -1.56% | 3.16 | 3.22 | 168464 | 5365.40 | 2.67% |
| 2026-01-06 | 3.21 | 3.21 | 0.02 | 0.63% | 3.17 | 3.24 | 230058 | 7381.54 | 3.65% |
| 2026-01-05 | 3.15 | 3.19 | 0.04 | 1.27% | 3.15 | 3.22 | 196576 | 6275.23 | 3.12% |
| 2025-12-31 | 3.16 | 3.15 | 0.00 | 0.00% | 3.10 | 3.17 | 179966 | 5642.17 | 2.86% |
| 2025-12-30 | 3.19 | 3.15 | -0.04 | -1.25% | 3.13 | 3.22 | 165868 | 5259.24 | 2.63% |
| 2025-12-29 | 3.21 | 3.19 | -0.02 | -0.62% | 3.15 | 3.22 | 174132 | 5548.12 | 2.76% |
| 2025-12-26 | 3.23 | 3.21 | -0.03 | -0.93% | 3.20 | 3.25 | 230613 | 7443.13 | 3.66% |
| 2025-12-25 | 3.16 | 3.24 | 0.08 | 2.53% | 3.16 | 3.47 | 267406 | 8683.36 | 4.25% |
| 2025-12-24 | 3.15 | 3.16 | 0.01 | 0.32% | 3.12 | 3.17 | 122446 | 3860.20 | 1.94% |
| 2025-12-23 | 3.23 | 3.15 | -0.08 | -2.48% | 3.12 | 3.24 | 180184 | 5697.67 | 2.86% |
| 2025-12-22 | 3.24 | 3.23 | 0.02 | 0.62% | 3.19 | 3.26 | 184209 | 5935.06 | 2.92% |
| 2025-12-19 | 3.15 | 3.21 | 0.10 | 3.22% | 3.10 | 3.22 | 221127 | 7027.07 | 3.51% |
| 2025-12-18 | 3.06 | 3.11 | 0.04 | 1.30% | 3.04 | 3.15 | 209943 | 6544.87 | 3.33% |
| 2025-12-17 | 3.06 | 3.07 | 0.00 | 0.00% | 3.00 | 3.09 | 189435 | 5771.13 | 3.01% |
| 2025-12-16 | 3.09 | 3.07 | -0.04 | -1.29% | 3.04 | 3.13 | 152549 | 4701.54 | 2.42% |
| 2025-12-15 | 3.03 | 3.11 | 0.05 | 1.63% | 3.00 | 3.13 | 212468 | 6549.44 | 3.37% |
| 2025-12-12 | 3.13 | 3.06 | -0.08 | -2.55% | 3.03 | 3.15 | 267507 | 8282.72 | 4.25% |
| 2025-12-11 | 3.31 | 3.14 | -0.17 | -5.14% | 3.13 | 3.32 | 314037 | 10042.78 | 4.99% |
| 2025-12-10 | 3.32 | 3.31 | -0.02 | -0.60% | 3.27 | 3.35 | 185863 | 6155.27 | 2.95% |
| 2025-12-09 | 3.36 | 3.33 | -0.01 | -0.30% | 3.28 | 3.36 | 165165 | 5490.87 | 2.62% |
| 2025-12-08 | 3.34 | 3.34 | 0.03 | 0.91% | 3.30 | 3.35 | 191317 | 6377.51 | 3.04% |
| 2025-12-05 | 3.24 | 3.31 | 0.06 | 1.85% | 3.20 | 3.32 | 233661 | 7639.34 | 3.71% |
| 2025-12-04 | 3.34 | 3.25 | -0.09 | -2.69% | 3.24 | 3.36 | 256455 | 8394.53 | 4.07% |
| 2025-12-03 | 3.38 | 3.34 | -0.06 | -1.76% | 3.32 | 3.41 | 178758 | 5986.32 | 2.84% |
| 2025-12-02 | 3.40 | 3.40 | -0.01 | -0.29% | 3.32 | 3.40 | 172685 | 5813.16 | 2.74% |
| 2025-12-01 | 3.43 | 3.41 | -0.02 | -0.58% | 3.39 | 3.48 | 228721 | 7833.13 | 3.63% |
| 2025-11-28 | 3.36 | 3.43 | 0.08 | 2.39% | 3.31 | 3.44 | 231365 | 7811.78 | 3.67% |
| 2025-11-27 | 3.33 | 3.35 | 0.02 | 0.60% | 3.30 | 3.38 | 199088 | 6661.60 | 3.16% |
| 2025-11-26 | 3.34 | 3.33 | -0.02 | -0.60% | 3.31 | 3.41 | 255133 | 8571.41 | 4.05% |
| 2025-11-25 | 3.33 | 3.35 | 0.04 | 1.21% | 3.31 | 3.37 | 258526 | 8653.63 | 4.10% |
| 2025-11-24 | 3.27 | 3.31 | 0.05 | 1.53% | 3.23 | 3.33 | 341953 | 11216.85 | 5.43% |
| 2025-11-21 | 3.48 | 3.26 | -0.24 | -6.86% | 3.26 | 3.56 | 511331 | 17101.90 | 8.12% |
| 2025-11-20 | 3.60 | 3.50 | -0.06 | -1.69% | 3.45 | 3.63 | 316499 | 11143.53 | 5.03% |
| 2025-11-19 | 3.67 | 3.56 | -0.12 | -3.26% | 3.50 | 3.68 | 322024 | 11475.05 | 5.11% |
| 2025-11-18 | 3.75 | 3.68 | -0.07 | -1.87% | 3.63 | 3.77 | 252564 | 9278.66 | 4.01% |
| 2025-11-17 | 3.77 | 3.75 | 0.00 | 0.00% | 3.72 | 3.79 | 237628 | 8905.37 | 3.77% |
| 2025-11-14 | 3.70 | 3.75 | 0.04 | 1.08% | 3.69 | 3.77 | 242285 | 9086.33 | 3.85% |
| 2025-11-13 | 3.65 | 3.71 | 0.06 | 1.64% | 3.62 | 3.71 | 269979 | 9937.24 | 4.29% |
| 2025-11-12 | 3.66 | 3.65 | -0.01 | -0.27% | 3.62 | 3.69 | 184701 | 6725.93 | 2.93% |
| 2025-11-11 | 3.67 | 3.66 | 0.00 | 0.00% | 3.62 | 3.67 | 240963 | 8798.56 | 3.83% |
| 2025-11-10 | 3.62 | 3.66 | 0.04 | 1.10% | 3.59 | 3.67 | 248390 | 9049.48 | 3.94% |
| 2025-11-07 | 3.59 | 3.62 | 0.02 | 0.56% | 3.56 | 3.63 | 208372 | 7508.13 | 3.31% |
| 2025-11-06 | 3.65 | 3.60 | -0.04 | -1.10% | 3.56 | 3.66 | 252477 | 9056.17 | 4.01% |
| 2025-11-05 | 3.60 | 3.64 | 0.03 | 0.83% | 3.58 | 3.66 | 246695 | 8960.57 | 3.92% |
| 2025-11-04 | 3.60 | 3.61 | 0.02 | 0.56% | 3.56 | 3.62 | 211879 | 7611.87 | 3.36% |
| 2025-11-03 | 3.57 | 3.59 | 0.06 | 1.70% | 3.53 | 3.62 | 254787 | 9142.14 | 4.05% |
| 2025-10-31 | 3.50 | 3.53 | 0.02 | 0.57% | 3.49 | 3.59 | 280769 | 9924.90 | 4.46% |
| 2025-10-30 | 3.54 | 3.51 | -0.02 | -0.57% | 3.50 | 3.56 | 244047 | 8617.21 | 3.87% |
| 2025-10-29 | 3.61 | 3.53 | -0.09 | -2.49% | 3.48 | 3.61 | 276782 | 9763.18 | 4.39% |
| 2025-10-28 | 3.64 | 3.62 | 0.00 | 0.00% | 3.59 | 3.66 | 235179 | 8501.30 | 3.73% |
| 2025-10-27 | 3.71 | 3.62 | -0.02 | -0.55% | 3.59 | 3.74 | 284007 | 10325.36 | 4.51% |
| 2025-10-24 | 3.68 | 3.64 | -0.02 | -0.55% | 3.62 | 3.72 | 264761 | 9689.33 | 4.20% |
| 2025-10-23 | 3.67 | 3.66 | 0.00 | 0.00% | 3.59 | 3.67 | 264975 | 9628.12 | 4.21% |
| 2025-10-22 | 3.62 | 3.66 | 0.02 | 0.55% | 3.61 | 3.70 | 334002 | 12245.89 | 5.30% |
| 2025-10-21 | 3.54 | 3.64 | 0.09 | 2.54% | 3.51 | 3.65 | 349295 | 12575.14 | 5.55% |
| 2025-10-20 | 3.47 | 3.55 | 0.10 | 2.90% | 3.46 | 3.55 | 318948 | 11235.17 | 5.06% |
| 2025-10-17 | 3.49 | 3.45 | -0.04 | -1.15% | 3.44 | 3.53 | 241589 | 8402.78 | 3.84% |
| 2025-10-16 | 3.54 | 3.49 | -0.06 | -1.69% | 3.46 | 3.56 | 305937 | 10721.59 | 4.86% |
上证大盘股票行情在线 K线走势图
华纺股份(600448)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
