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 |
|---|
| 2025-04-21 | 15.53 | 15.59 | 0.10 | 0.65% | 15.16 | 15.62 | 77442 | 11983.61 | 1.77% |
| 2025-04-18 | 15.30 | 15.49 | 0.13 | 0.85% | 15.13 | 15.68 | 69922 | 10780.91 | 1.60% |
| 2025-04-17 | 15.27 | 15.36 | 0.10 | 0.66% | 15.11 | 15.62 | 73449 | 11334.57 | 1.68% |
| 2025-04-16 | 15.12 | 15.26 | 0.08 | 0.53% | 14.91 | 15.55 | 105720 | 16112.87 | 2.42% |
| 2025-04-15 | 15.08 | 15.18 | 0.07 | 0.46% | 14.88 | 15.24 | 72142 | 10881.36 | 1.65% |
| 2025-04-14 | 15.15 | 15.11 | -0.01 | -0.07% | 15.00 | 15.58 | 118710 | 18057.10 | 2.72% |
| 2025-04-11 | 14.28 | 15.12 | 0.77 | 5.37% | 14.04 | 15.34 | 151247 | 22721.28 | 3.47% |
| 2025-04-10 | 13.60 | 14.35 | 1.04 | 7.81% | 13.60 | 14.59 | 171567 | 24458.16 | 3.93% |
| 2025-04-09 | 13.07 | 13.31 | 0.11 | 0.83% | 12.20 | 13.50 | 96350 | 12504.00 | 2.21% |
| 2025-04-08 | 13.55 | 13.20 | -0.35 | -2.58% | 12.89 | 13.89 | 132298 | 17573.98 | 3.03% |
| 2025-04-07 | 13.50 | 13.55 | -1.05 | -7.19% | 13.14 | 14.35 | 232092 | 31841.42 | 5.32% |
| 2025-04-03 | 15.20 | 14.60 | -0.88 | -5.68% | 14.16 | 15.50 | 180118 | 26456.57 | 4.13% |
| 2025-04-02 | 15.50 | 15.48 | -0.15 | -0.96% | 15.25 | 15.99 | 141625 | 22106.88 | 3.25% |
| 2025-04-01 | 15.70 | 15.63 | -0.04 | -0.26% | 15.53 | 16.05 | 130605 | 20555.46 | 2.99% |
| 2025-03-31 | 15.65 | 15.67 | -0.33 | -2.06% | 15.34 | 16.12 | 149482 | 23350.77 | 3.43% |
| 2025-03-28 | 15.67 | 16.00 | 0.45 | 2.89% | 15.56 | 16.40 | 248548 | 39549.68 | 5.70% |
| 2025-03-27 | 14.58 | 15.55 | 0.76 | 5.14% | 14.40 | 16.27 | 255840 | 39129.49 | 5.86% |
| 2025-03-26 | 14.95 | 14.79 | 0.04 | 0.27% | 14.70 | 15.27 | 98503 | 14679.57 | 2.26% |
| 2025-03-25 | 15.40 | 14.75 | -0.73 | -4.72% | 14.68 | 15.55 | 159397 | 23846.13 | 3.65% |
| 2025-03-24 | 15.03 | 15.48 | 0.30 | 1.98% | 14.94 | 15.81 | 208251 | 32072.29 | 4.77% |
| 2025-03-21 | 14.87 | 15.18 | 0.40 | 2.71% | 14.75 | 15.88 | 219118 | 33664.40 | 5.02% |
| 2025-03-20 | 14.39 | 14.78 | -0.01 | -0.07% | 14.39 | 15.37 | 255320 | 38356.33 | 5.85% |
| 2025-03-19 | 14.35 | 14.79 | 0.81 | 5.79% | 14.31 | 15.38 | 335344 | 50557.05 | 7.69% |
| 2025-03-18 | 13.10 | 13.98 | 0.82 | 6.23% | 13.10 | 14.02 | 128142 | 17532.62 | 2.94% |
| 2025-03-17 | 13.00 | 13.16 | 0.22 | 1.70% | 12.83 | 13.23 | 48772 | 6345.08 | 1.12% |
| 2025-03-14 | 12.89 | 12.94 | 0.02 | 0.15% | 12.62 | 12.97 | 48920 | 6269.56 | 1.12% |
| 2025-03-13 | 13.17 | 12.92 | -0.25 | -1.90% | 12.60 | 13.18 | 54999 | 7056.52 | 1.26% |
| 2025-03-12 | 13.32 | 13.17 | -0.09 | -0.68% | 13.12 | 13.39 | 55039 | 7273.80 | 1.26% |
| 2025-03-11 | 13.05 | 13.26 | -0.04 | -0.30% | 13.03 | 13.60 | 83301 | 11064.90 | 1.91% |
| 2025-03-10 | 12.60 | 13.30 | 0.82 | 6.57% | 12.51 | 13.40 | 137485 | 18045.22 | 3.15% |
| 2025-03-07 | 12.42 | 12.48 | 0.06 | 0.48% | 12.36 | 12.57 | 25791 | 3211.23 | 0.59% |
| 2025-03-06 | 12.41 | 12.42 | 0.04 | 0.32% | 12.30 | 12.51 | 24813 | 3079.49 | 0.57% |
| 2025-03-05 | 12.53 | 12.38 | -0.13 | -1.04% | 12.25 | 12.56 | 26905 | 3324.73 | 0.62% |
| 2025-03-04 | 12.59 | 12.51 | -0.01 | -0.08% | 12.41 | 12.66 | 16007 | 2008.49 | 0.37% |
| 2025-03-03 | 12.75 | 12.52 | -0.19 | -1.49% | 12.47 | 12.88 | 34950 | 4425.13 | 0.80% |
| 2025-02-28 | 12.82 | 12.71 | -0.23 | -1.78% | 12.64 | 13.00 | 31297 | 4001.60 | 0.72% |
| 2025-02-27 | 12.84 | 12.94 | 0.12 | 0.94% | 12.72 | 13.01 | 40817 | 5252.74 | 0.94% |
| 2025-02-26 | 12.45 | 12.82 | 0.43 | 3.47% | 12.36 | 13.05 | 48732 | 6253.25 | 1.12% |
| 2025-02-25 | 12.47 | 12.39 | -0.09 | -0.72% | 12.32 | 12.48 | 19386 | 2403.63 | 0.44% |
| 2025-02-24 | 12.70 | 12.48 | -0.22 | -1.73% | 12.32 | 12.70 | 31836 | 3976.05 | 0.73% |
| 2025-02-21 | 12.65 | 12.70 | 0.10 | 0.79% | 12.48 | 12.81 | 25238 | 3201.05 | 0.58% |
| 2025-02-20 | 12.59 | 12.60 | 0.05 | 0.40% | 12.46 | 12.63 | 16063 | 2016.82 | 0.37% |
| 2025-02-19 | 12.26 | 12.55 | 0.31 | 2.53% | 12.20 | 12.61 | 25657 | 3193.79 | 0.59% |
| 2025-02-18 | 12.36 | 12.24 | -0.15 | -1.21% | 12.20 | 12.53 | 20543 | 2544.20 | 0.47% |
| 2025-02-17 | 12.20 | 12.39 | 0.18 | 1.47% | 12.13 | 12.41 | 22726 | 2788.69 | 0.52% |
| 2025-02-14 | 12.18 | 12.21 | 0.00 | 0.00% | 12.14 | 12.29 | 18693 | 2283.05 | 0.43% |
| 2025-02-13 | 12.53 | 12.21 | -0.26 | -2.09% | 12.20 | 12.53 | 25958 | 3195.46 | 0.59% |
| 2025-02-12 | 12.46 | 12.47 | 0.01 | 0.08% | 12.29 | 12.49 | 17417 | 2161.84 | 0.40% |
| 2025-02-11 | 12.64 | 12.46 | -0.18 | -1.42% | 12.41 | 12.67 | 26047 | 3252.83 | 0.60% |
| 2025-02-10 | 12.87 | 12.64 | -0.18 | -1.40% | 12.58 | 12.88 | 26384 | 3337.90 | 0.60% |
| 2025-02-07 | 12.83 | 12.82 | -0.01 | -0.08% | 12.66 | 12.98 | 26633 | 3423.46 | 0.61% |
| 2025-02-06 | 12.55 | 12.83 | 0.28 | 2.23% | 12.50 | 12.88 | 23948 | 3042.68 | 0.55% |
| 2025-02-05 | 13.01 | 12.55 | -0.38 | -2.94% | 12.49 | 13.09 | 30618 | 3882.87 | 0.70% |
| 2025-01-27 | 12.70 | 12.93 | 0.23 | 1.81% | 12.70 | 13.02 | 22652 | 2921.01 | 0.52% |
| 2025-01-24 | 12.72 | 12.70 | -0.06 | -0.47% | 12.54 | 12.80 | 21245 | 2687.67 | 0.49% |
| 2025-01-23 | 12.87 | 12.76 | 0.02 | 0.16% | 12.66 | 12.92 | 20312 | 2601.18 | 0.47% |
| 2025-01-22 | 13.03 | 12.74 | -0.25 | -1.92% | 12.73 | 13.03 | 19266 | 2468.86 | 0.44% |
| 2025-01-21 | 12.87 | 12.99 | 0.13 | 1.01% | 12.76 | 13.18 | 37821 | 4919.90 | 0.87% |
| 2025-01-20 | 12.91 | 12.86 | -0.12 | -0.92% | 12.83 | 13.13 | 24296 | 3146.82 | 0.56% |
| 2025-01-17 | 12.59 | 12.98 | 0.22 | 1.72% | 12.59 | 13.08 | 40414 | 5204.70 | 0.93% |
| 2025-01-16 | 12.67 | 12.76 | 0.15 | 1.19% | 12.52 | 13.05 | 47421 | 6088.94 | 1.09% |
| 2025-01-15 | 12.34 | 12.61 | 0.26 | 2.11% | 12.06 | 12.69 | 42321 | 5229.52 | 0.97% |
| 2025-01-14 | 12.14 | 12.35 | 0.26 | 2.15% | 12.01 | 12.37 | 30894 | 3770.94 | 0.71% |
| 2025-01-13 | 11.28 | 12.09 | -0.44 | -3.51% | 11.28 | 12.53 | 27416 | 3368.25 | 0.63% |
| 2025-01-10 | 12.76 | 12.53 | -0.28 | -2.19% | 12.53 | 12.80 | 18683 | 2361.90 | 0.43% |
| 2025-01-09 | 12.87 | 12.81 | -0.06 | -0.47% | 12.76 | 12.97 | 21217 | 2724.06 | 0.49% |
| 2025-01-08 | 12.65 | 12.87 | 0.09 | 0.70% | 12.46 | 13.04 | 30177 | 3854.45 | 0.69% |
| 2025-01-07 | 12.66 | 12.78 | 0.11 | 0.87% | 12.47 | 12.82 | 21742 | 2756.13 | 0.50% |
| 2025-01-06 | 12.44 | 12.67 | 0.25 | 2.01% | 12.11 | 12.87 | 39080 | 4943.46 | 0.90% |
| 2025-01-03 | 12.49 | 12.42 | -0.08 | -0.64% | 12.20 | 12.64 | 30343 | 3762.52 | 0.70% |
| 2025-01-02 | 12.50 | 12.50 | 0.00 | 0.00% | 12.37 | 12.78 | 23486 | 2946.85 | 0.54% |
| 2024-12-31 | 12.80 | 12.50 | -0.28 | -2.19% | 12.44 | 12.84 | 21626 | 2733.35 | 0.50% |
| 2024-12-30 | 12.73 | 12.78 | 0.11 | 0.87% | 12.50 | 12.86 | 21716 | 2765.47 | 0.50% |
| 2024-12-27 | 12.51 | 12.67 | 0.16 | 1.28% | 12.45 | 12.79 | 22923 | 2903.22 | 0.53% |
| 2024-12-26 | 12.38 | 12.51 | 0.12 | 0.97% | 12.34 | 12.62 | 14820 | 1855.67 | 0.34% |
| 2024-12-25 | 12.50 | 12.39 | -0.21 | -1.67% | 12.31 | 12.63 | 16740 | 2084.60 | 0.38% |
| 2024-12-24 | 12.28 | 12.60 | 0.15 | 1.20% | 12.26 | 12.60 | 20023 | 2506.22 | 0.46% |
| 2024-12-23 | 12.72 | 12.45 | -0.33 | -2.58% | 12.38 | 12.77 | 30076 | 3773.97 | 0.69% |
| 2024-12-20 | 12.76 | 13.09 | 0.33 | 2.59% | 12.76 | 13.17 | 33527 | 4363.93 | 0.77% |
| 2024-12-19 | 12.58 | 12.76 | -0.07 | -0.55% | 12.58 | 12.82 | 30060 | 3815.61 | 0.69% |
上证大盘股票行情在线 K线走势图
