华新建材(600801)股票行情
华新建材(600801)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 |
|---|
| 2025-12-15 | 23.66 | 23.88 | 0.11 | 0.46% | 23.66 | 24.53 | 113464 | 27471.01 | 0.84% |
| 2025-12-12 | 23.54 | 23.77 | 0.24 | 1.02% | 23.54 | 24.04 | 102854 | 24470.10 | 0.77% |
| 2025-12-11 | 23.53 | 23.53 | 0.05 | 0.21% | 23.30 | 24.13 | 132397 | 31382.21 | 0.98% |
| 2025-12-10 | 22.64 | 23.48 | 0.93 | 4.12% | 22.57 | 23.56 | 104958 | 24332.33 | 0.78% |
| 2025-12-09 | 22.72 | 22.55 | -0.22 | -0.97% | 22.33 | 23.09 | 51734 | 11719.61 | 0.38% |
| 2025-12-08 | 22.68 | 22.77 | 0.07 | 0.31% | 22.14 | 22.95 | 106909 | 24184.94 | 0.80% |
| 2025-12-05 | 22.44 | 22.70 | 0.29 | 1.29% | 22.33 | 22.94 | 91001 | 20648.23 | 0.68% |
| 2025-12-04 | 21.99 | 22.41 | 0.49 | 2.24% | 21.93 | 22.64 | 92760 | 20735.34 | 0.69% |
| 2025-12-03 | 22.06 | 22.26 | 0.11 | 0.50% | 22.02 | 22.51 | 58244 | 13005.98 | 0.43% |
| 2025-12-02 | 22.34 | 22.15 | -0.38 | -1.69% | 22.08 | 22.53 | 63411 | 14081.32 | 0.47% |
| 2025-12-01 | 22.30 | 22.53 | 0.11 | 0.49% | 22.20 | 22.84 | 106159 | 23788.50 | 0.79% |
| 2025-11-28 | 22.48 | 22.42 | -0.06 | -0.27% | 21.99 | 22.58 | 85548 | 19055.32 | 0.64% |
| 2025-11-27 | 23.00 | 22.48 | -0.62 | -2.68% | 22.35 | 23.18 | 97389 | 22078.38 | 0.72% |
| 2025-11-26 | 22.10 | 23.10 | 0.90 | 4.05% | 22.10 | 23.30 | 123505 | 28355.83 | 0.92% |
| 2025-11-25 | 22.25 | 22.20 | -0.08 | -0.36% | 22.07 | 22.48 | 87959 | 19605.00 | 0.65% |
| 2025-11-24 | 21.61 | 22.28 | 0.65 | 3.01% | 21.61 | 22.40 | 113199 | 25056.56 | 0.84% |
| 2025-11-21 | 22.04 | 21.63 | -0.72 | -3.22% | 21.52 | 22.31 | 139663 | 30589.35 | 1.04% |
| 2025-11-20 | 21.99 | 22.35 | 0.29 | 1.31% | 21.90 | 22.63 | 97701 | 21824.81 | 0.73% |
| 2025-11-19 | 22.27 | 22.06 | -0.43 | -1.91% | 21.81 | 22.74 | 98771 | 21836.73 | 0.73% |
| 2025-11-18 | 22.45 | 22.49 | -0.04 | -0.18% | 22.18 | 22.68 | 77181 | 17301.51 | 0.57% |
| 2025-11-17 | 23.04 | 22.53 | -0.46 | -2.00% | 22.50 | 23.06 | 86768 | 19688.10 | 0.65% |
| 2025-11-14 | 22.72 | 22.99 | 0.14 | 0.61% | 22.70 | 23.36 | 104130 | 23995.89 | 0.77% |
| 2025-11-13 | 22.73 | 22.85 | 0.07 | 0.31% | 22.54 | 23.78 | 179899 | 41586.85 | 1.34% |
| 2025-11-12 | 23.95 | 22.78 | -1.40 | -5.79% | 22.73 | 24.04 | 181027 | 41924.18 | 1.35% |
| 2025-11-11 | 24.08 | 24.18 | -0.39 | -1.59% | 23.85 | 24.48 | 123444 | 29744.78 | 0.92% |
| 2025-11-10 | 24.03 | 24.57 | 0.29 | 1.19% | 23.04 | 24.92 | 217648 | 51518.89 | 1.62% |
| 2025-11-07 | 22.79 | 24.28 | 1.49 | 6.54% | 22.56 | 24.29 | 223365 | 53021.78 | 1.66% |
| 2025-11-06 | 22.78 | 22.79 | -0.17 | -0.74% | 22.41 | 22.95 | 130626 | 29610.10 | 0.97% |
| 2025-11-05 | 21.70 | 22.96 | 1.02 | 4.65% | 21.60 | 23.20 | 221385 | 50121.38 | 1.65% |
| 2025-11-04 | 22.34 | 21.94 | -0.40 | -1.79% | 21.65 | 22.54 | 158985 | 34826.87 | 1.18% |
| 2025-11-03 | 21.78 | 22.34 | 0.76 | 3.52% | 21.30 | 22.34 | 234779 | 51312.12 | 1.75% |
| 2025-10-31 | 21.37 | 21.58 | 0.21 | 0.98% | 21.26 | 21.83 | 138487 | 29803.53 | 1.03% |
| 2025-10-30 | 21.77 | 21.37 | -0.40 | -1.84% | 21.08 | 21.87 | 134241 | 28765.73 | 1.00% |
| 2025-10-29 | 21.72 | 21.77 | 0.00 | 0.00% | 21.44 | 22.11 | 158867 | 34423.61 | 1.18% |
| 2025-10-28 | 22.45 | 21.77 | -0.52 | -2.33% | 21.58 | 22.65 | 253804 | 55683.34 | 1.89% |
| 2025-10-27 | 22.73 | 22.29 | 1.63 | 7.89% | 21.29 | 22.73 | 437333 | 97536.12 | 3.25% |
| 2025-10-24 | 20.20 | 20.66 | 0.41 | 2.02% | 20.06 | 20.79 | 141956 | 28969.64 | 1.06% |
| 2025-10-23 | 20.36 | 20.25 | -0.32 | -1.56% | 19.67 | 20.65 | 175690 | 35226.72 | 1.31% |
| 2025-10-22 | 20.53 | 20.57 | 0.22 | 1.08% | 20.20 | 20.72 | 146527 | 30020.74 | 1.09% |
| 2025-10-21 | 20.40 | 20.35 | -0.10 | -0.49% | 20.20 | 21.30 | 195711 | 40517.40 | 1.46% |
| 2025-10-20 | 20.31 | 20.45 | 0.22 | 1.09% | 19.90 | 20.53 | 176092 | 35565.44 | 1.31% |
| 2025-10-17 | 20.33 | 20.23 | -0.29 | -1.41% | 20.10 | 20.82 | 211922 | 43341.23 | 1.58% |
| 2025-10-16 | 21.10 | 20.52 | -0.76 | -3.57% | 20.45 | 21.13 | 238697 | 49460.42 | 1.78% |
| 2025-10-15 | 20.50 | 21.28 | 1.29 | 6.45% | 20.13 | 21.72 | 411056 | 86430.53 | 3.06% |
| 2025-10-14 | 20.10 | 19.99 | -0.19 | -0.94% | 19.89 | 20.88 | 327650 | 66652.76 | 2.44% |
| 2025-10-13 | 19.50 | 20.18 | -0.04 | -0.20% | 19.50 | 20.85 | 505153 | 102397.83 | 3.76% |
| 2025-10-10 | 18.38 | 20.22 | 1.84 | 10.01% | 18.11 | 20.22 | 459958 | 91189.55 | 3.42% |
| 2025-10-09 | 18.61 | 18.38 | -0.12 | -0.65% | 17.68 | 18.70 | 281978 | 50903.97 | 2.10% |
| 2025-09-30 | 18.20 | 18.50 | 0.19 | 1.04% | 18.09 | 18.79 | 166877 | 30835.92 | 1.24% |
| 2025-09-29 | 17.74 | 18.31 | 0.47 | 2.63% | 17.53 | 18.44 | 206152 | 37468.64 | 1.53% |
| 2025-09-26 | 17.30 | 17.84 | 0.34 | 1.94% | 17.30 | 18.03 | 179717 | 31956.78 | 1.34% |
| 2025-09-25 | 18.26 | 17.50 | -0.40 | -2.23% | 17.49 | 18.26 | 183304 | 32602.90 | 1.36% |
| 2025-09-24 | 17.87 | 17.90 | 0.00 | 0.00% | 17.45 | 18.05 | 165936 | 29374.56 | 1.23% |
| 2025-09-23 | 18.00 | 17.90 | -0.33 | -1.81% | 17.66 | 18.49 | 168527 | 30241.57 | 1.25% |
| 2025-09-22 | 17.91 | 18.23 | 0.16 | 0.89% | 17.38 | 18.28 | 236825 | 42454.24 | 1.76% |
| 2025-09-19 | 18.02 | 18.07 | 0.14 | 0.78% | 17.88 | 18.41 | 158585 | 28656.60 | 1.18% |
| 2025-09-18 | 17.76 | 17.93 | 0.17 | 0.96% | 17.62 | 18.30 | 263409 | 47393.23 | 1.96% |
| 2025-09-17 | 17.80 | 17.76 | -0.08 | -0.45% | 17.42 | 17.97 | 256824 | 45579.50 | 1.91% |
| 2025-09-16 | 18.10 | 17.84 | -0.44 | -2.41% | 17.73 | 18.44 | 321408 | 57776.04 | 2.39% |
| 2025-09-15 | 17.75 | 18.28 | 0.56 | 3.16% | 17.51 | 18.54 | 401843 | 72202.79 | 2.99% |
| 2025-09-12 | 17.18 | 17.72 | 0.65 | 3.81% | 17.05 | 18.00 | 476431 | 83696.61 | 3.54% |
| 2025-09-11 | 16.38 | 17.07 | 0.68 | 4.15% | 16.32 | 17.16 | 415810 | 70281.61 | 3.09% |
| 2025-09-10 | 16.40 | 16.39 | -0.06 | -0.36% | 16.18 | 16.59 | 180232 | 29465.64 | 1.34% |
| 2025-09-09 | 16.36 | 16.45 | 0.04 | 0.24% | 16.21 | 16.79 | 298541 | 49234.88 | 2.22% |
| 2025-09-08 | 15.97 | 16.41 | 0.52 | 3.27% | 15.90 | 16.61 | 361116 | 58908.48 | 2.69% |
| 2025-09-05 | 15.75 | 15.89 | 0.11 | 0.70% | 15.64 | 15.90 | 170612 | 26944.88 | 1.27% |
| 2025-09-04 | 15.65 | 15.78 | 0.03 | 0.19% | 15.41 | 15.89 | 208817 | 32700.65 | 1.55% |
| 2025-09-03 | 15.71 | 15.75 | 0.13 | 0.83% | 15.64 | 15.99 | 257260 | 40710.08 | 1.91% |
| 2025-09-02 | 16.28 | 15.62 | -0.66 | -4.05% | 15.48 | 16.31 | 314279 | 49420.02 | 2.34% |
| 2025-09-01 | 15.99 | 16.28 | 0.54 | 3.43% | 15.99 | 16.39 | 437119 | 70944.84 | 3.25% |
| 2025-08-29 | 15.80 | 15.74 | -0.06 | -0.38% | 15.70 | 16.07 | 205144 | 32551.16 | 1.53% |
| 2025-08-28 | 15.72 | 15.80 | 0.07 | 0.45% | 15.42 | 15.88 | 205877 | 32299.32 | 1.53% |
| 2025-08-27 | 16.09 | 15.73 | -0.37 | -2.30% | 15.72 | 16.38 | 289424 | 46512.68 | 2.15% |
| 2025-08-26 | 15.99 | 16.10 | 0.11 | 0.69% | 15.72 | 16.25 | 281126 | 44967.51 | 2.09% |
| 2025-08-25 | 15.62 | 15.99 | 0.37 | 2.37% | 15.56 | 16.25 | 461075 | 73501.30 | 3.43% |
| 2025-08-22 | 15.51 | 15.62 | 0.09 | 0.58% | 15.40 | 15.62 | 222517 | 34525.08 | 1.66% |
| 2025-08-21 | 15.76 | 15.53 | -0.04 | -0.26% | 15.50 | 15.77 | 215634 | 33641.52 | 1.60% |
| 2025-08-20 | 15.40 | 15.57 | 0.09 | 0.58% | 15.30 | 15.64 | 199789 | 30974.27 | 1.49% |
| 2025-08-19 | 15.43 | 15.48 | 0.01 | 0.06% | 15.36 | 15.80 | 333548 | 52012.50 | 2.48% |
| 2025-08-18 | 15.40 | 15.47 | 0.13 | 0.85% | 15.30 | 15.60 | 250186 | 38706.23 | 1.86% |
上证大盘股票行情在线 K线走势图
华新建材(600801)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
