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 |
|---|
| 2026-03-25 | 20.11 | 20.44 | 0.55 | 2.77% | 20.03 | 20.58 | 89729 | 18277.22 | 0.67% |
| 2026-03-24 | 19.80 | 19.89 | 0.39 | 2.00% | 19.41 | 19.98 | 97583 | 19213.99 | 0.73% |
| 2026-03-23 | 20.13 | 19.50 | -0.87 | -4.27% | 19.36 | 20.28 | 161222 | 31763.75 | 1.20% |
| 2026-03-20 | 20.64 | 20.37 | -0.28 | -1.36% | 20.34 | 20.87 | 98170 | 20214.66 | 0.73% |
| 2026-03-19 | 21.25 | 20.65 | -0.86 | -4.00% | 20.52 | 21.50 | 123001 | 25668.64 | 0.92% |
| 2026-03-18 | 21.70 | 21.51 | 0.05 | 0.23% | 21.19 | 21.80 | 95371 | 20449.97 | 0.71% |
| 2026-03-17 | 21.67 | 21.46 | -0.04 | -0.19% | 21.46 | 22.04 | 104565 | 22675.95 | 0.78% |
| 2026-03-16 | 22.96 | 21.50 | -1.46 | -6.36% | 21.30 | 23.04 | 198453 | 43348.57 | 1.48% |
| 2026-03-13 | 22.83 | 22.96 | 0.14 | 0.61% | 22.83 | 23.55 | 79865 | 18555.08 | 0.60% |
| 2026-03-12 | 23.19 | 22.82 | -0.28 | -1.21% | 22.60 | 23.22 | 81700 | 18584.99 | 0.61% |
| 2026-03-11 | 23.05 | 23.10 | 0.07 | 0.30% | 22.94 | 23.27 | 74866 | 17320.17 | 0.56% |
| 2026-03-10 | 22.80 | 23.03 | 0.33 | 1.45% | 22.66 | 23.18 | 87077 | 19963.57 | 0.65% |
| 2026-03-09 | 23.00 | 22.70 | -0.66 | -2.83% | 22.52 | 23.19 | 108015 | 24594.06 | 0.81% |
| 2026-03-06 | 22.90 | 23.36 | 0.36 | 1.57% | 22.60 | 23.60 | 90232 | 21031.17 | 0.67% |
| 2026-03-05 | 23.19 | 23.00 | -0.08 | -0.35% | 22.82 | 23.39 | 90419 | 20874.51 | 0.67% |
| 2026-03-04 | 23.40 | 23.08 | -0.62 | -2.62% | 23.06 | 24.08 | 101605 | 23771.33 | 0.76% |
| 2026-03-03 | 23.94 | 23.70 | -0.25 | -1.04% | 23.47 | 24.25 | 116199 | 27610.43 | 0.87% |
| 2026-03-02 | 22.95 | 23.95 | 0.65 | 2.79% | 22.82 | 24.23 | 141043 | 33683.75 | 1.05% |
| 2026-02-27 | 23.49 | 23.30 | -0.30 | -1.27% | 23.11 | 23.70 | 66569 | 15537.81 | 0.50% |
| 2026-02-26 | 23.51 | 23.60 | -0.02 | -0.08% | 22.83 | 23.67 | 160128 | 37239.47 | 1.19% |
| 2026-02-25 | 22.72 | 23.62 | 1.03 | 4.56% | 22.71 | 24.15 | 148915 | 35263.48 | 1.11% |
| 2026-02-24 | 22.75 | 22.59 | -0.15 | -0.66% | 22.51 | 22.85 | 79547 | 18017.66 | 0.59% |
| 2026-02-13 | 23.23 | 22.74 | -0.49 | -2.11% | 22.61 | 23.38 | 94244 | 21535.45 | 0.70% |
| 2026-02-12 | 23.33 | 23.23 | -0.17 | -0.73% | 23.16 | 23.65 | 58994 | 13809.47 | 0.44% |
| 2026-02-11 | 22.98 | 23.40 | 0.41 | 1.78% | 22.84 | 23.73 | 86516 | 20216.59 | 0.64% |
| 2026-02-10 | 23.37 | 22.99 | -0.37 | -1.58% | 22.90 | 23.39 | 110309 | 25461.79 | 0.82% |
| 2026-02-09 | 23.74 | 23.36 | -0.05 | -0.21% | 23.19 | 23.74 | 108921 | 25549.50 | 0.81% |
| 2026-02-06 | 23.98 | 23.41 | -0.57 | -2.38% | 23.40 | 24.15 | 95804 | 22695.89 | 0.71% |
| 2026-02-05 | 24.37 | 23.98 | -0.33 | -1.36% | 23.90 | 24.66 | 80528 | 19486.73 | 0.60% |
| 2026-02-04 | 23.84 | 24.31 | 0.62 | 2.62% | 23.60 | 24.45 | 143762 | 34782.29 | 1.07% |
| 2026-02-03 | 23.48 | 23.69 | 0.67 | 2.91% | 23.21 | 23.84 | 143398 | 33700.33 | 1.07% |
| 2026-02-02 | 24.50 | 23.02 | -1.98 | -7.92% | 22.77 | 24.73 | 293187 | 68847.49 | 2.19% |
| 2026-01-30 | 25.44 | 25.00 | -0.54 | -2.11% | 24.06 | 25.83 | 234481 | 58087.99 | 1.75% |
| 2026-01-29 | 25.77 | 25.54 | -0.44 | -1.69% | 24.26 | 25.89 | 360204 | 89830.27 | 2.68% |
| 2026-01-28 | 25.63 | 25.98 | 0.29 | 1.13% | 25.32 | 26.23 | 102807 | 26618.43 | 0.77% |
| 2026-01-27 | 26.06 | 25.69 | -0.45 | -1.72% | 25.53 | 26.29 | 87528 | 22552.21 | 0.65% |
| 2026-01-26 | 25.91 | 26.14 | 0.05 | 0.19% | 25.82 | 26.44 | 101542 | 26535.36 | 0.76% |
| 2026-01-23 | 25.90 | 26.09 | 0.24 | 0.93% | 25.13 | 26.42 | 126640 | 32753.28 | 0.94% |
| 2026-01-22 | 25.40 | 25.85 | 0.57 | 2.25% | 25.22 | 25.96 | 89068 | 22830.08 | 0.66% |
| 2026-01-21 | 24.99 | 25.28 | 0.18 | 0.72% | 24.67 | 25.31 | 74164 | 18543.59 | 0.55% |
| 2026-01-20 | 24.80 | 25.10 | 0.45 | 1.83% | 24.49 | 25.19 | 98833 | 24643.21 | 0.74% |
| 2026-01-19 | 24.16 | 24.65 | 0.56 | 2.32% | 23.87 | 24.96 | 103287 | 25440.74 | 0.77% |
| 2026-01-16 | 23.96 | 24.09 | 0.19 | 0.79% | 23.87 | 24.48 | 82075 | 19870.35 | 0.61% |
| 2026-01-15 | 23.58 | 23.90 | 0.24 | 1.01% | 23.49 | 24.00 | 75868 | 18104.59 | 0.57% |
| 2026-01-14 | 23.63 | 23.66 | 0.08 | 0.34% | 23.05 | 23.80 | 130736 | 30754.66 | 0.97% |
| 2026-01-13 | 23.60 | 23.58 | 0.05 | 0.21% | 23.32 | 23.98 | 127542 | 30159.68 | 0.95% |
| 2026-01-12 | 24.32 | 23.53 | -1.05 | -4.27% | 22.96 | 24.72 | 245654 | 58172.14 | 1.83% |
| 2026-01-09 | 24.83 | 24.58 | -0.01 | -0.04% | 24.30 | 24.84 | 88798 | 21818.33 | 0.66% |
| 2026-01-08 | 24.83 | 24.59 | -0.33 | -1.32% | 24.26 | 25.08 | 104164 | 25692.11 | 0.78% |
| 2026-01-07 | 24.41 | 24.92 | 0.49 | 2.01% | 24.33 | 25.18 | 102229 | 25349.16 | 0.76% |
| 2026-01-06 | 25.12 | 24.43 | -0.79 | -3.13% | 24.34 | 25.35 | 151934 | 37464.20 | 1.13% |
| 2026-01-05 | 24.60 | 25.22 | 0.68 | 2.77% | 24.36 | 25.40 | 110477 | 27665.07 | 0.82% |
| 2025-12-31 | 24.47 | 24.54 | 0.10 | 0.41% | 24.43 | 25.05 | 84185 | 20770.46 | 0.63% |
| 2025-12-30 | 24.03 | 24.44 | 0.30 | 1.24% | 23.75 | 24.93 | 97619 | 23884.00 | 0.73% |
| 2025-12-29 | 24.44 | 24.14 | -0.30 | -1.23% | 24.00 | 24.48 | 75845 | 18408.13 | 0.56% |
| 2025-12-26 | 24.48 | 24.44 | 0.09 | 0.37% | 24.30 | 24.67 | 66347 | 16240.74 | 0.49% |
| 2025-12-25 | 24.21 | 24.35 | 0.26 | 1.08% | 23.44 | 24.53 | 81775 | 19692.79 | 0.61% |
| 2025-12-24 | 24.32 | 24.09 | 0.16 | 0.67% | 23.74 | 24.99 | 105321 | 25512.37 | 0.78% |
| 2025-12-23 | 23.30 | 23.93 | 0.64 | 2.75% | 23.15 | 24.10 | 95434 | 22626.23 | 0.71% |
| 2025-12-22 | 23.67 | 23.29 | -0.36 | -1.52% | 23.00 | 23.68 | 88132 | 20504.70 | 0.66% |
| 2025-12-19 | 24.17 | 23.65 | -0.27 | -1.13% | 23.56 | 24.17 | 61376 | 14582.45 | 0.46% |
| 2025-12-18 | 23.58 | 23.92 | 0.12 | 0.50% | 23.52 | 24.26 | 65270 | 15635.01 | 0.49% |
| 2025-12-17 | 23.62 | 23.80 | 0.18 | 0.76% | 23.46 | 23.97 | 68300 | 16196.98 | 0.51% |
| 2025-12-16 | 23.86 | 23.62 | -0.26 | -1.09% | 23.00 | 24.17 | 106400 | 24960.84 | 0.79% |
| 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% |
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
