华翔股份(603112)股票行情 华翔股份股票行情 603112股票行情_爱股网
华翔股份(603112)股票行情
华翔股份(603112)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 |
|---|
| 2025-10-27 | 16.72 | 17.05 | 0.34 | 2.03% | 16.71 | 17.24 | 74090 | 12612.75 | 1.47% |
| 2025-10-24 | 17.08 | 16.71 | 0.01 | 0.06% | 16.67 | 17.08 | 62558 | 10521.41 | 1.24% |
| 2025-10-23 | 17.00 | 16.70 | -0.41 | -2.40% | 16.53 | 17.25 | 79311 | 13349.07 | 1.57% |
| 2025-10-22 | 16.80 | 17.11 | -0.06 | -0.35% | 16.80 | 17.70 | 195904 | 34073.24 | 3.88% |
| 2025-10-21 | 16.65 | 17.17 | 0.56 | 3.37% | 16.63 | 17.49 | 171246 | 29451.37 | 3.39% |
| 2025-10-20 | 16.10 | 16.61 | 0.58 | 3.62% | 16.10 | 16.67 | 92762 | 15168.79 | 1.84% |
| 2025-10-17 | 16.65 | 16.03 | -0.62 | -3.72% | 16.03 | 16.65 | 79256 | 12881.12 | 1.57% |
| 2025-10-16 | 16.96 | 16.65 | -0.31 | -1.83% | 16.60 | 16.97 | 45739 | 7636.69 | 0.91% |
| 2025-10-15 | 16.58 | 16.96 | 0.48 | 2.91% | 16.26 | 16.98 | 84617 | 14148.28 | 1.67% |
| 2025-10-14 | 16.79 | 16.48 | -0.32 | -1.90% | 16.37 | 17.06 | 93181 | 15509.55 | 1.84% |
| 2025-10-13 | 16.82 | 16.80 | -0.53 | -3.06% | 16.40 | 16.95 | 131281 | 21916.25 | 2.60% |
| 2025-10-10 | 17.56 | 17.33 | -0.22 | -1.25% | 17.25 | 18.10 | 108716 | 19083.87 | 2.15% |
| 2025-10-09 | 16.62 | 17.55 | 0.85 | 5.09% | 16.62 | 17.85 | 182206 | 31593.41 | 3.61% |
| 2025-09-30 | 16.54 | 16.70 | 0.17 | 1.03% | 16.45 | 17.05 | 89488 | 14994.05 | 1.77% |
| 2025-09-29 | 16.80 | 16.53 | -0.29 | -1.72% | 16.33 | 16.81 | 103857 | 17198.41 | 2.06% |
| 2025-09-26 | 16.12 | 16.82 | 0.68 | 4.21% | 15.88 | 17.28 | 209111 | 34754.49 | 4.14% |
| 2025-09-25 | 16.85 | 16.14 | -0.75 | -4.44% | 16.09 | 16.94 | 158377 | 25911.87 | 3.13% |
| 2025-09-24 | 16.52 | 16.89 | 0.27 | 1.62% | 16.40 | 16.95 | 62372 | 10408.58 | 1.23% |
| 2025-09-23 | 16.80 | 16.62 | -0.17 | -1.01% | 16.31 | 16.97 | 88110 | 14592.87 | 1.74% |
| 2025-09-22 | 17.05 | 16.79 | -0.26 | -1.52% | 16.65 | 17.43 | 124849 | 21141.77 | 2.47% |
| 2025-09-19 | 17.58 | 17.05 | -0.66 | -3.73% | 16.95 | 17.58 | 128321 | 22028.47 | 2.54% |
| 2025-09-18 | 17.59 | 17.71 | 0.12 | 0.68% | 17.40 | 18.39 | 174730 | 31337.05 | 3.46% |
| 2025-09-17 | 17.60 | 17.59 | -0.01 | -0.06% | 17.49 | 18.14 | 120266 | 21440.46 | 2.38% |
| 2025-09-16 | 16.96 | 17.60 | 0.66 | 3.90% | 16.79 | 17.77 | 168553 | 29214.89 | 3.34% |
| 2025-09-15 | 17.17 | 16.94 | -0.22 | -1.28% | 16.90 | 17.33 | 74649 | 12730.25 | 1.48% |
| 2025-09-12 | 17.52 | 17.16 | -0.33 | -1.89% | 17.14 | 17.60 | 90165 | 15600.81 | 1.78% |
| 2025-09-11 | 17.43 | 17.49 | 0.01 | 0.06% | 17.05 | 17.55 | 95545 | 16550.26 | 1.89% |
| 2025-09-10 | 17.60 | 17.48 | -0.12 | -0.68% | 17.44 | 18.10 | 93114 | 16468.68 | 1.84% |
| 2025-09-09 | 17.92 | 17.60 | -0.37 | -2.06% | 17.51 | 17.92 | 79701 | 14080.92 | 1.58% |
| 2025-09-08 | 18.33 | 17.97 | -0.09 | -0.50% | 17.80 | 18.55 | 123795 | 22363.52 | 2.45% |
| 2025-09-05 | 17.39 | 18.06 | 0.74 | 4.27% | 17.23 | 18.22 | 185723 | 33308.75 | 3.68% |
| 2025-09-04 | 17.21 | 17.32 | 0.14 | 0.81% | 17.07 | 18.08 | 218636 | 38690.26 | 4.33% |
| 2025-09-03 | 17.73 | 17.18 | -0.55 | -3.10% | 17.15 | 17.73 | 113337 | 19663.60 | 2.24% |
| 2025-09-02 | 17.62 | 17.73 | 0.12 | 0.68% | 16.97 | 17.90 | 166220 | 28928.21 | 3.29% |
| 2025-09-01 | 17.56 | 17.61 | 0.06 | 0.34% | 17.47 | 17.97 | 117343 | 20811.72 | 2.32% |
| 2025-08-29 | 17.35 | 17.55 | 0.09 | 0.52% | 17.29 | 17.99 | 165909 | 29251.96 | 3.28% |
| 2025-08-28 | 17.51 | 17.46 | -0.02 | -0.11% | 16.92 | 17.61 | 167836 | 28890.66 | 3.32% |
| 2025-08-27 | 18.18 | 17.48 | -0.70 | -3.85% | 17.45 | 18.44 | 169910 | 30469.14 | 3.36% |
| 2025-08-26 | 18.53 | 18.18 | -0.40 | -2.15% | 18.10 | 18.55 | 111770 | 20438.40 | 2.21% |
| 2025-08-25 | 18.60 | 18.58 | 0.08 | 0.43% | 18.30 | 18.80 | 117940 | 21870.87 | 2.33% |
| 2025-08-22 | 18.99 | 18.50 | -0.12 | -0.64% | 18.36 | 19.10 | 145764 | 27134.41 | 2.89% |
| 2025-08-21 | 18.79 | 18.62 | -0.31 | -1.64% | 18.48 | 19.02 | 153395 | 28703.21 | 3.04% |
| 2025-08-20 | 18.11 | 18.93 | 1.21 | 6.83% | 18.11 | 19.45 | 347729 | 65511.19 | 6.88% |
| 2025-08-19 | 17.66 | 17.72 | 0.03 | 0.17% | 17.44 | 18.12 | 133786 | 23693.31 | 2.65% |
| 2025-08-18 | 17.52 | 17.69 | 0.14 | 0.80% | 17.14 | 17.77 | 165670 | 29021.11 | 3.28% |
| 2025-08-15 | 16.65 | 17.55 | 0.99 | 5.98% | 16.58 | 17.75 | 211622 | 36648.37 | 4.19% |
| 2025-08-14 | 16.72 | 16.56 | -0.25 | -1.49% | 16.56 | 16.90 | 83681 | 13945.02 | 1.66% |
| 2025-08-13 | 16.23 | 16.81 | 0.62 | 3.83% | 16.15 | 17.11 | 143679 | 24010.32 | 2.85% |
| 2025-08-12 | 16.64 | 16.19 | -0.46 | -2.76% | 16.04 | 16.64 | 114187 | 18557.33 | 2.26% |
| 2025-08-11 | 16.63 | 16.65 | -0.13 | -0.77% | 16.48 | 17.00 | 85201 | 14286.59 | 1.69% |
| 2025-08-08 | 17.10 | 16.78 | 0.06 | 0.36% | 16.59 | 17.10 | 76022 | 12729.14 | 1.51% |
| 2025-08-07 | 16.97 | 16.72 | -0.31 | -1.82% | 16.61 | 17.07 | 90681 | 15237.62 | 1.80% |
| 2025-08-06 | 16.51 | 17.03 | 0.44 | 2.65% | 16.40 | 17.12 | 136137 | 22946.43 | 2.70% |
| 2025-08-05 | 16.61 | 16.59 | 0.01 | 0.06% | 16.46 | 17.05 | 126548 | 21096.33 | 2.51% |
| 2025-08-04 | 15.78 | 16.58 | 0.79 | 5.00% | 15.74 | 16.80 | 240719 | 39705.31 | 4.77% |
| 2025-08-01 | 16.13 | 15.79 | -0.33 | -2.05% | 15.76 | 16.19 | 121754 | 19367.68 | 2.41% |
| 2025-07-31 | 16.12 | 16.12 | -0.05 | -0.31% | 16.00 | 16.48 | 120097 | 19477.80 | 2.38% |
| 2025-07-30 | 16.65 | 16.17 | -0.51 | -3.06% | 16.11 | 16.66 | 116143 | 18947.86 | 2.30% |
| 2025-07-29 | 16.87 | 16.68 | -0.18 | -1.07% | 16.42 | 16.89 | 96200 | 15988.03 | 1.91% |
| 2025-07-28 | 17.09 | 16.86 | -0.13 | -0.77% | 16.80 | 17.15 | 115070 | 19543.48 | 2.28% |
| 2025-07-25 | 17.23 | 16.99 | -0.30 | -1.74% | 16.85 | 17.45 | 104258 | 17789.94 | 2.06% |
| 2025-07-24 | 17.21 | 17.29 | 0.09 | 0.52% | 17.20 | 17.55 | 62535 | 10824.93 | 1.24% |
| 2025-07-23 | 17.49 | 17.20 | -0.45 | -2.55% | 17.17 | 17.65 | 105233 | 18297.75 | 2.08% |
| 2025-07-22 | 17.70 | 17.65 | -0.14 | -0.79% | 17.41 | 17.90 | 97243 | 17195.15 | 1.93% |
| 2025-07-21 | 18.01 | 17.79 | -0.44 | -2.41% | 17.58 | 18.01 | 112125 | 19908.94 | 2.22% |
| 2025-07-18 | 18.25 | 18.23 | 0.06 | 0.33% | 17.44 | 18.31 | 238332 | 42474.14 | 4.72% |
| 2025-07-17 | 18.75 | 18.17 | -0.63 | -3.35% | 18.12 | 18.75 | 171004 | 31351.74 | 3.39% |
| 2025-07-16 | 18.48 | 18.80 | 0.37 | 2.01% | 18.11 | 18.81 | 145441 | 26908.39 | 2.88% |
| 2025-07-15 | 18.58 | 18.43 | -0.16 | -0.86% | 18.17 | 18.68 | 98878 | 18206.40 | 1.96% |
| 2025-07-14 | 18.96 | 18.59 | -0.56 | -2.92% | 18.51 | 19.39 | 175061 | 32873.08 | 3.47% |
| 2025-07-11 | 18.04 | 19.15 | 1.06 | 5.86% | 17.95 | 19.49 | 324967 | 61588.56 | 6.44% |
| 2025-07-10 | 18.06 | 18.09 | -0.17 | -0.93% | 18.06 | 18.38 | 92484 | 16827.92 | 1.83% |
| 2025-07-09 | 18.00 | 18.26 | 0.32 | 1.78% | 17.76 | 18.77 | 210216 | 38643.05 | 4.16% |
| 2025-07-08 | 18.22 | 17.94 | -0.56 | -3.03% | 17.83 | 18.77 | 210523 | 38004.27 | 4.17% |
| 2025-07-07 | 17.96 | 18.50 | 0.61 | 3.41% | 17.08 | 18.59 | 429040 | 76549.78 | 8.50% |
| 2025-07-04 | 18.00 | 17.89 | 0.60 | 3.47% | 17.60 | 19.02 | 603464 | 112444.88 | 11.95% |
| 2025-07-03 | 17.36 | 17.29 | -0.07 | -0.40% | 17.17 | 17.65 | 94782 | 16417.24 | 1.88% |
| 2025-07-02 | 17.39 | 17.36 | -0.12 | -0.69% | 17.08 | 17.71 | 136994 | 23757.90 | 2.71% |
| 2025-07-01 | 16.53 | 17.48 | 0.94 | 5.68% | 16.41 | 17.80 | 240257 | 41446.26 | 4.76% |
| 2025-06-30 | 16.75 | 16.54 | -0.24 | -1.43% | 16.50 | 17.04 | 93890 | 15670.06 | 1.86% |
上证大盘股票行情在线 K线走势图
华翔股份(603112)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
