华鑫股份(600621)股票行情
华鑫股份(600621)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 |
|---|
| 2025-03-28 | 14.48 | 14.58 | 0.09 | 0.62% | 14.45 | 14.62 | 120966 | 17599.78 | 1.14% |
| 2025-03-27 | 14.40 | 14.49 | 0.05 | 0.35% | 14.29 | 14.57 | 112428 | 16253.69 | 1.06% |
| 2025-03-26 | 14.46 | 14.44 | 0.00 | 0.00% | 14.42 | 14.52 | 88325 | 12775.77 | 0.83% |
| 2025-03-25 | 14.64 | 14.44 | -0.15 | -1.03% | 14.41 | 14.64 | 112498 | 16294.53 | 1.06% |
| 2025-03-24 | 14.61 | 14.59 | -0.06 | -0.41% | 14.36 | 14.69 | 175264 | 25402.93 | 1.65% |
| 2025-03-21 | 15.04 | 14.65 | -0.40 | -2.66% | 14.65 | 15.07 | 244184 | 36232.64 | 2.30% |
| 2025-03-20 | 14.85 | 15.05 | 0.20 | 1.35% | 14.74 | 15.16 | 317090 | 47444.97 | 2.99% |
| 2025-03-19 | 14.80 | 14.85 | 0.01 | 0.07% | 14.79 | 14.93 | 136408 | 20256.13 | 1.29% |
| 2025-03-18 | 14.89 | 14.84 | 0.03 | 0.20% | 14.75 | 14.91 | 113342 | 16780.73 | 1.07% |
| 2025-03-17 | 14.98 | 14.81 | -0.07 | -0.47% | 14.79 | 14.98 | 162529 | 24147.42 | 1.53% |
| 2025-03-14 | 14.49 | 14.88 | 0.38 | 2.62% | 14.48 | 15.05 | 312372 | 46298.33 | 2.94% |
| 2025-03-13 | 14.62 | 14.50 | -0.17 | -1.16% | 14.38 | 14.80 | 150729 | 21921.17 | 1.42% |
| 2025-03-12 | 14.64 | 14.67 | 0.10 | 0.69% | 14.53 | 14.88 | 195230 | 28711.89 | 1.84% |
| 2025-03-11 | 14.38 | 14.57 | 0.05 | 0.34% | 14.33 | 14.57 | 120273 | 17384.90 | 1.13% |
| 2025-03-10 | 14.57 | 14.52 | -0.12 | -0.82% | 14.41 | 14.65 | 133357 | 19323.61 | 1.26% |
| 2025-03-07 | 14.80 | 14.64 | -0.27 | -1.81% | 14.57 | 14.81 | 229488 | 33733.04 | 2.16% |
| 2025-03-06 | 14.70 | 14.91 | 0.21 | 1.43% | 14.61 | 14.98 | 357391 | 53009.61 | 3.37% |
| 2025-03-05 | 14.55 | 14.70 | 0.23 | 1.59% | 14.51 | 14.99 | 372328 | 55114.41 | 3.51% |
| 2025-03-04 | 14.26 | 14.47 | 0.12 | 0.84% | 14.25 | 14.52 | 114584 | 16518.79 | 1.08% |
| 2025-03-03 | 14.42 | 14.35 | -0.07 | -0.49% | 14.31 | 14.65 | 138686 | 20058.87 | 1.31% |
| 2025-02-28 | 14.85 | 14.42 | -0.54 | -3.61% | 14.36 | 15.06 | 221853 | 32629.17 | 2.09% |
| 2025-02-27 | 14.95 | 14.96 | -0.09 | -0.60% | 14.62 | 15.09 | 252763 | 37571.80 | 2.38% |
| 2025-02-26 | 14.77 | 15.05 | 0.31 | 2.10% | 14.68 | 15.06 | 223525 | 33223.81 | 2.11% |
| 2025-02-25 | 14.77 | 14.74 | -0.24 | -1.60% | 14.71 | 14.92 | 151668 | 22480.78 | 1.43% |
| 2025-02-24 | 14.98 | 14.98 | -0.05 | -0.33% | 14.88 | 15.12 | 208631 | 31306.41 | 1.97% |
| 2025-02-21 | 14.83 | 15.03 | 0.22 | 1.49% | 14.64 | 15.10 | 280649 | 41848.65 | 2.65% |
| 2025-02-20 | 14.75 | 14.81 | 0.03 | 0.20% | 14.64 | 14.84 | 150804 | 22264.61 | 1.42% |
| 2025-02-19 | 14.62 | 14.78 | 0.18 | 1.23% | 14.57 | 14.85 | 161989 | 23885.71 | 1.53% |
| 2025-02-18 | 14.95 | 14.60 | -0.41 | -2.73% | 14.52 | 15.01 | 191740 | 28363.37 | 1.81% |
| 2025-02-17 | 14.93 | 15.01 | 0.17 | 1.15% | 14.84 | 15.15 | 288515 | 43350.06 | 2.72% |
| 2025-02-14 | 14.80 | 14.84 | -0.01 | -0.07% | 14.73 | 14.92 | 166610 | 24689.82 | 1.57% |
| 2025-02-13 | 15.00 | 14.85 | -0.20 | -1.33% | 14.80 | 15.13 | 230927 | 34456.19 | 2.18% |
| 2025-02-12 | 14.80 | 15.05 | 0.26 | 1.76% | 14.76 | 15.07 | 228172 | 34045.59 | 2.15% |
| 2025-02-11 | 14.85 | 14.79 | -0.06 | -0.40% | 14.61 | 14.88 | 184516 | 27182.03 | 1.74% |
| 2025-02-10 | 14.76 | 14.85 | 0.08 | 0.54% | 14.68 | 14.95 | 237727 | 35260.39 | 2.24% |
| 2025-02-07 | 14.48 | 14.77 | 0.27 | 1.86% | 14.41 | 14.98 | 334870 | 49278.56 | 3.16% |
| 2025-02-06 | 14.10 | 14.50 | 0.31 | 2.18% | 14.10 | 14.50 | 200717 | 28823.15 | 1.89% |
| 2025-02-05 | 14.21 | 14.19 | 0.11 | 0.78% | 14.11 | 14.30 | 143439 | 20376.02 | 1.35% |
| 2025-01-27 | 14.63 | 14.08 | -0.56 | -3.83% | 14.07 | 14.74 | 227492 | 32658.15 | 2.14% |
| 2025-01-24 | 14.25 | 14.64 | 0.39 | 2.74% | 14.21 | 14.71 | 283279 | 41076.66 | 2.67% |
| 2025-01-23 | 14.50 | 14.25 | 0.05 | 0.35% | 14.25 | 14.77 | 325476 | 47303.66 | 3.07% |
| 2025-01-22 | 14.18 | 14.20 | -0.08 | -0.56% | 14.12 | 14.33 | 135445 | 19257.51 | 1.28% |
| 2025-01-21 | 14.38 | 14.28 | 0.06 | 0.42% | 14.09 | 14.42 | 147944 | 21054.16 | 1.39% |
| 2025-01-20 | 14.29 | 14.22 | 0.07 | 0.49% | 14.19 | 14.39 | 176887 | 25268.03 | 1.67% |
| 2025-01-17 | 14.00 | 14.15 | 0.09 | 0.64% | 13.98 | 14.25 | 159224 | 22520.43 | 1.50% |
| 2025-01-16 | 14.25 | 14.06 | -0.07 | -0.50% | 13.93 | 14.40 | 211841 | 30020.07 | 2.00% |
| 2025-01-15 | 14.23 | 14.13 | -0.20 | -1.40% | 14.08 | 14.32 | 198907 | 28204.31 | 1.87% |
| 2025-01-14 | 13.86 | 14.33 | 0.55 | 3.99% | 13.83 | 14.39 | 299670 | 42411.22 | 2.82% |
| 2025-01-13 | 13.61 | 13.78 | 0.01 | 0.07% | 13.55 | 13.87 | 158651 | 21764.09 | 1.50% |
| 2025-01-10 | 14.17 | 13.77 | -0.40 | -2.82% | 13.77 | 14.28 | 190182 | 26707.64 | 1.79% |
| 2025-01-09 | 14.18 | 14.17 | -0.09 | -0.63% | 14.14 | 14.32 | 181121 | 25753.44 | 1.71% |
| 2025-01-08 | 14.45 | 14.26 | -0.32 | -2.19% | 13.90 | 14.45 | 314136 | 44567.22 | 2.96% |
| 2025-01-07 | 14.40 | 14.58 | 0.18 | 1.25% | 14.25 | 14.62 | 240312 | 34658.79 | 2.27% |
| 2025-01-06 | 14.54 | 14.40 | -0.08 | -0.55% | 14.22 | 14.70 | 249294 | 36080.89 | 2.35% |
| 2025-01-03 | 15.18 | 14.48 | -0.63 | -4.17% | 14.43 | 15.19 | 355129 | 52330.68 | 3.35% |
| 2025-01-02 | 16.12 | 15.11 | -1.37 | -8.31% | 14.90 | 16.21 | 616748 | 95694.60 | 5.81% |
| 2024-12-31 | 17.41 | 16.48 | -1.11 | -6.31% | 16.36 | 17.55 | 794785 | 134027.98 | 7.49% |
| 2024-12-30 | 16.70 | 17.59 | 0.83 | 4.95% | 16.70 | 18.07 | 972606 | 171144.67 | 9.17% |
| 2024-12-27 | 17.08 | 16.76 | -0.40 | -2.33% | 16.56 | 17.39 | 633389 | 107561.00 | 5.97% |
| 2024-12-26 | 17.09 | 17.16 | -0.19 | -1.10% | 16.84 | 17.25 | 513097 | 87527.56 | 4.84% |
| 2024-12-25 | 17.00 | 17.35 | 0.14 | 0.81% | 16.71 | 17.44 | 655244 | 111388.81 | 6.18% |
| 2024-12-24 | 16.25 | 17.21 | 0.94 | 5.78% | 16.19 | 17.70 | 855044 | 143468.59 | 8.06% |
| 2024-12-23 | 16.10 | 16.27 | -0.15 | -0.91% | 16.00 | 16.47 | 499649 | 81001.62 | 4.71% |
| 2024-12-20 | 15.61 | 16.42 | 0.86 | 5.53% | 15.57 | 17.12 | 768788 | 126860.59 | 7.25% |
| 2024-12-19 | 15.46 | 15.56 | -0.11 | -0.70% | 15.36 | 15.60 | 155296 | 24051.53 | 1.46% |
| 2024-12-18 | 15.60 | 15.67 | 0.04 | 0.26% | 15.48 | 15.76 | 174099 | 27257.69 | 1.64% |
| 2024-12-17 | 15.76 | 15.63 | -0.14 | -0.89% | 15.58 | 15.86 | 190510 | 29902.54 | 1.80% |
| 2024-12-16 | 16.08 | 15.77 | -0.42 | -2.59% | 15.69 | 16.20 | 231577 | 36739.15 | 2.18% |
| 2024-12-13 | 16.60 | 16.19 | -0.59 | -3.52% | 16.09 | 16.70 | 442330 | 71957.55 | 4.17% |
| 2024-12-12 | 16.52 | 16.78 | 0.45 | 2.76% | 16.52 | 17.20 | 665768 | 112062.99 | 6.28% |
| 2024-12-11 | 16.46 | 16.33 | 0.38 | 2.38% | 16.20 | 16.90 | 482020 | 79410.03 | 4.54% |
| 2024-12-10 | 16.61 | 15.95 | 0.07 | 0.44% | 15.90 | 16.61 | 335409 | 54451.73 | 3.16% |
| 2024-12-09 | 15.93 | 15.88 | -0.21 | -1.31% | 15.70 | 16.08 | 207950 | 33055.59 | 1.96% |
| 2024-12-06 | 16.19 | 16.09 | 0.08 | 0.50% | 15.87 | 16.63 | 383827 | 62197.43 | 3.62% |
| 2024-12-05 | 15.58 | 16.01 | 0.43 | 2.76% | 15.54 | 16.20 | 301634 | 48129.11 | 2.84% |
| 2024-12-04 | 15.80 | 15.58 | -0.31 | -1.95% | 15.50 | 15.96 | 186240 | 29314.38 | 1.76% |
| 2024-12-03 | 15.75 | 15.89 | 0.01 | 0.06% | 15.61 | 16.00 | 226068 | 35729.49 | 2.13% |
| 2024-12-02 | 15.42 | 15.88 | 0.32 | 2.06% | 15.38 | 15.96 | 277193 | 43736.31 | 2.61% |
| 2024-11-29 | 15.17 | 15.56 | 0.36 | 2.37% | 15.15 | 15.90 | 309877 | 48092.14 | 2.92% |
| 2024-11-28 | 15.47 | 15.20 | -0.14 | -0.91% | 15.18 | 15.49 | 180990 | 27676.26 | 1.71% |
上证大盘股票行情在线 K线走势图
