华正新材(603186)股票行情 华正新材股票行情 603186股票行情_爱股网
华正新材(603186)股票行情
华正新材(603186)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 |
|---|
| 2025-10-24 | 48.00 | 46.50 | 0.27 | 0.58% | 45.10 | 48.00 | 113960 | 52879.96 | 8.02% |
| 2025-10-23 | 45.78 | 46.23 | 0.78 | 1.72% | 44.18 | 46.78 | 100313 | 46091.91 | 7.06% |
| 2025-10-22 | 42.36 | 45.45 | 3.05 | 7.19% | 41.62 | 46.60 | 126087 | 56493.51 | 8.88% |
| 2025-10-21 | 40.28 | 42.40 | 2.30 | 5.74% | 40.28 | 43.00 | 84384 | 35246.91 | 5.94% |
| 2025-10-20 | 41.00 | 40.10 | -0.85 | -2.08% | 39.55 | 41.76 | 86423 | 35030.68 | 6.09% |
| 2025-10-17 | 45.00 | 40.95 | -4.55 | -10.00% | 40.95 | 45.28 | 107045 | 44707.09 | 7.54% |
| 2025-10-16 | 46.13 | 45.50 | -0.66 | -1.43% | 45.00 | 47.47 | 97636 | 45038.48 | 6.87% |
| 2025-10-15 | 44.04 | 46.16 | 2.36 | 5.39% | 42.88 | 47.05 | 131533 | 59368.89 | 9.26% |
| 2025-10-14 | 44.02 | 43.80 | 1.06 | 2.48% | 43.00 | 46.36 | 138552 | 61530.18 | 9.76% |
| 2025-10-13 | 38.45 | 42.74 | 2.20 | 5.43% | 37.53 | 43.46 | 136626 | 55750.18 | 9.62% |
| 2025-10-10 | 41.68 | 40.54 | -1.31 | -3.13% | 40.32 | 41.95 | 63633 | 26020.87 | 4.48% |
| 2025-10-09 | 42.11 | 41.85 | -0.47 | -1.11% | 41.80 | 43.19 | 82223 | 34982.27 | 5.79% |
| 2025-09-30 | 42.01 | 42.32 | -0.16 | -0.38% | 41.91 | 42.99 | 72735 | 30815.57 | 5.12% |
| 2025-09-29 | 40.02 | 42.48 | 2.36 | 5.88% | 40.02 | 43.56 | 120316 | 50848.91 | 8.47% |
| 2025-09-26 | 41.99 | 40.12 | -1.28 | -3.09% | 40.02 | 42.05 | 76954 | 31350.94 | 5.42% |
| 2025-09-25 | 41.55 | 41.40 | -0.35 | -0.84% | 40.95 | 42.60 | 87133 | 36346.88 | 6.14% |
| 2025-09-24 | 42.08 | 41.75 | -0.98 | -2.29% | 40.82 | 42.43 | 97938 | 40638.65 | 6.90% |
| 2025-09-23 | 44.27 | 42.73 | -1.61 | -3.63% | 41.80 | 44.67 | 117264 | 50150.46 | 8.26% |
| 2025-09-22 | 42.85 | 44.34 | 1.48 | 3.45% | 41.60 | 45.08 | 156665 | 67799.45 | 11.03% |
| 2025-09-19 | 43.66 | 42.86 | -0.58 | -1.34% | 42.60 | 44.99 | 186420 | 81306.08 | 13.13% |
| 2025-09-18 | 39.55 | 43.44 | 3.95 | 10.00% | 39.21 | 43.44 | 190476 | 80434.66 | 13.41% |
| 2025-09-17 | 38.90 | 39.49 | 0.51 | 1.31% | 38.55 | 40.00 | 68880 | 27154.00 | 4.85% |
| 2025-09-16 | 38.85 | 38.98 | -0.13 | -0.33% | 38.55 | 39.85 | 46930 | 18356.07 | 3.30% |
| 2025-09-15 | 39.42 | 39.11 | -0.32 | -0.81% | 38.20 | 39.42 | 63794 | 24754.53 | 4.49% |
| 2025-09-12 | 38.64 | 39.43 | 0.57 | 1.47% | 38.38 | 40.23 | 82346 | 32455.24 | 5.80% |
| 2025-09-11 | 36.32 | 38.86 | 2.29 | 6.26% | 36.32 | 39.52 | 121998 | 46846.27 | 8.59% |
| 2025-09-10 | 36.00 | 36.57 | 0.86 | 2.41% | 36.00 | 37.37 | 60289 | 22152.39 | 4.25% |
| 2025-09-09 | 36.62 | 35.71 | -1.15 | -3.12% | 35.48 | 36.96 | 46639 | 16871.45 | 3.28% |
| 2025-09-08 | 37.00 | 36.86 | -0.44 | -1.18% | 36.46 | 37.86 | 67394 | 24947.31 | 4.75% |
| 2025-09-05 | 36.60 | 37.30 | 1.32 | 3.67% | 35.99 | 37.32 | 73722 | 27148.85 | 5.19% |
| 2025-09-04 | 38.65 | 35.98 | -2.67 | -6.91% | 35.29 | 39.68 | 92547 | 34396.17 | 6.52% |
| 2025-09-03 | 39.31 | 38.65 | -0.65 | -1.65% | 38.50 | 39.88 | 58486 | 22890.47 | 4.12% |
| 2025-09-02 | 41.58 | 39.30 | -2.72 | -6.47% | 38.96 | 43.43 | 122264 | 49508.36 | 8.61% |
| 2025-09-01 | 43.70 | 42.02 | -1.48 | -3.40% | 41.41 | 43.70 | 104459 | 44086.35 | 7.36% |
| 2025-08-29 | 43.12 | 43.50 | -0.20 | -0.46% | 41.97 | 44.29 | 108264 | 46520.32 | 7.62% |
| 2025-08-28 | 40.32 | 43.70 | 3.18 | 7.85% | 40.16 | 44.13 | 161541 | 67899.98 | 11.38% |
| 2025-08-27 | 41.50 | 40.52 | -1.50 | -3.57% | 40.50 | 42.98 | 147222 | 61553.19 | 10.37% |
| 2025-08-26 | 40.70 | 42.02 | 1.19 | 2.91% | 40.40 | 42.34 | 152307 | 63307.43 | 10.72% |
| 2025-08-25 | 41.00 | 40.83 | -0.35 | -0.85% | 39.80 | 41.36 | 173786 | 70608.53 | 12.24% |
| 2025-08-22 | 39.81 | 41.18 | 1.83 | 4.65% | 39.81 | 42.57 | 171828 | 70309.01 | 12.10% |
| 2025-08-21 | 41.00 | 39.35 | -1.90 | -4.61% | 38.76 | 41.24 | 158489 | 62898.73 | 11.16% |
| 2025-08-20 | 44.47 | 41.25 | -1.96 | -4.54% | 40.31 | 44.87 | 245399 | 102078.07 | 17.28% |
| 2025-08-19 | 40.93 | 43.21 | 3.93 | 10.01% | 40.88 | 43.21 | 71302 | 30287.45 | 5.02% |
| 2025-08-18 | 39.00 | 39.28 | 0.80 | 2.08% | 37.90 | 39.57 | 197855 | 77158.40 | 13.93% |
| 2025-08-15 | 35.58 | 38.48 | 2.98 | 8.39% | 35.12 | 39.00 | 186838 | 70385.51 | 13.16% |
| 2025-08-14 | 37.10 | 35.50 | -1.68 | -4.52% | 35.38 | 37.13 | 116987 | 42078.04 | 8.24% |
| 2025-08-13 | 36.29 | 37.18 | 0.71 | 1.95% | 35.80 | 37.45 | 193909 | 70793.68 | 13.65% |
| 2025-08-12 | 36.12 | 36.47 | 1.40 | 3.99% | 35.11 | 36.79 | 289158 | 103979.06 | 20.36% |
| 2025-08-11 | 32.10 | 35.07 | 3.19 | 10.01% | 32.09 | 35.07 | 82911 | 28504.09 | 5.84% |
| 2025-08-08 | 32.18 | 31.88 | -0.51 | -1.57% | 31.56 | 32.32 | 57136 | 18235.60 | 4.02% |
| 2025-08-07 | 32.71 | 32.39 | -0.31 | -0.95% | 32.22 | 33.08 | 62347 | 20275.87 | 4.39% |
| 2025-08-06 | 32.90 | 32.70 | -0.20 | -0.61% | 32.55 | 33.30 | 54515 | 17893.16 | 3.84% |
| 2025-08-05 | 33.51 | 32.90 | -0.34 | -1.02% | 32.70 | 33.66 | 56321 | 18567.67 | 3.97% |
| 2025-08-04 | 32.81 | 33.24 | -0.10 | -0.30% | 32.78 | 33.52 | 57070 | 18922.41 | 4.02% |
| 2025-08-01 | 33.52 | 33.34 | -0.11 | -0.33% | 33.01 | 34.56 | 82908 | 27937.60 | 5.84% |
| 2025-07-31 | 34.00 | 33.45 | -0.51 | -1.50% | 33.33 | 34.99 | 97257 | 33215.94 | 6.85% |
| 2025-07-30 | 34.55 | 33.96 | -0.61 | -1.76% | 33.60 | 34.74 | 88637 | 30127.12 | 6.24% |
| 2025-07-29 | 33.10 | 34.57 | 1.03 | 3.07% | 33.10 | 35.03 | 134147 | 45941.41 | 9.45% |
| 2025-07-28 | 31.76 | 33.54 | 2.05 | 6.51% | 31.60 | 34.00 | 157859 | 52253.25 | 11.12% |
| 2025-07-25 | 30.81 | 31.49 | 0.60 | 1.94% | 30.70 | 31.92 | 71626 | 22443.83 | 5.04% |
| 2025-07-24 | 30.42 | 30.89 | 0.52 | 1.71% | 30.34 | 31.18 | 66095 | 20433.87 | 4.65% |
| 2025-07-23 | 30.30 | 30.37 | -0.23 | -0.75% | 29.85 | 30.94 | 86304 | 26142.57 | 6.08% |
| 2025-07-22 | 30.85 | 30.60 | -0.46 | -1.48% | 30.45 | 31.68 | 84470 | 26147.04 | 5.95% |
| 2025-07-21 | 30.75 | 31.06 | -0.37 | -1.18% | 30.24 | 31.32 | 105246 | 32394.26 | 7.41% |
| 2025-07-18 | 32.31 | 31.43 | -0.91 | -2.81% | 31.35 | 32.57 | 101346 | 32346.87 | 7.14% |
| 2025-07-17 | 30.59 | 32.34 | 1.40 | 4.52% | 30.58 | 33.28 | 161020 | 52002.93 | 11.34% |
| 2025-07-16 | 30.95 | 30.94 | -0.37 | -1.18% | 30.70 | 31.86 | 92182 | 28757.44 | 6.49% |
| 2025-07-15 | 31.02 | 31.31 | -0.49 | -1.54% | 30.20 | 31.75 | 104023 | 32374.81 | 7.32% |
| 2025-07-14 | 30.78 | 31.80 | 1.02 | 3.31% | 30.30 | 32.05 | 100144 | 31464.23 | 7.05% |
| 2025-07-11 | 30.68 | 30.78 | -0.48 | -1.54% | 30.06 | 30.98 | 132960 | 40417.67 | 9.36% |
| 2025-07-10 | 32.40 | 31.26 | -0.63 | -1.98% | 31.00 | 33.66 | 157683 | 50428.67 | 11.10% |
| 2025-07-09 | 31.80 | 31.89 | 0.10 | 0.31% | 31.25 | 32.85 | 132844 | 42493.46 | 9.35% |
| 2025-07-08 | 30.99 | 31.79 | 0.80 | 2.58% | 30.57 | 32.40 | 129736 | 41349.23 | 9.14% |
| 2025-07-07 | 30.80 | 30.99 | -0.06 | -0.19% | 30.50 | 31.80 | 98984 | 30719.49 | 6.97% |
| 2025-07-04 | 31.37 | 31.05 | -0.53 | -1.68% | 30.90 | 32.35 | 166517 | 52411.05 | 11.73% |
| 2025-07-03 | 29.20 | 31.58 | 1.90 | 6.40% | 29.20 | 31.93 | 185613 | 57676.43 | 13.07% |
| 2025-07-02 | 30.66 | 29.68 | -0.81 | -2.66% | 29.68 | 31.28 | 103023 | 31132.22 | 7.25% |
| 2025-07-01 | 30.01 | 30.49 | 0.31 | 1.03% | 29.69 | 30.50 | 100077 | 30164.61 | 7.05% |
| 2025-06-30 | 30.00 | 30.18 | 0.67 | 2.27% | 29.58 | 30.65 | 129849 | 39070.63 | 9.14% |
| 2025-06-27 | 28.88 | 29.51 | 0.34 | 1.17% | 28.65 | 31.47 | 157861 | 46813.83 | 11.12% |
上证大盘股票行情在线 K线走势图
华正新材(603186)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
