海南华铁(603300)股票行情 海南华铁股票行情 603300股票行情_爱股网
海南华铁(603300)股票行情
海南华铁(603300)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 | 7.12 | 7.03 | -0.09 | -1.26% | 7.03 | 7.17 | 838445 | 59368.14 | 4.20% |
| 2025-10-23 | 7.12 | 7.12 | -0.03 | -0.42% | 6.98 | 7.14 | 914140 | 64373.69 | 4.58% |
| 2025-10-22 | 7.19 | 7.15 | -0.09 | -1.24% | 7.13 | 7.27 | 971672 | 69862.86 | 4.87% |
| 2025-10-21 | 7.08 | 7.24 | 0.13 | 1.83% | 7.01 | 7.24 | 1655145 | 118373.75 | 8.29% |
| 2025-10-20 | 6.88 | 7.11 | 0.02 | 0.28% | 6.83 | 7.15 | 2275265 | 160123.72 | 11.39% |
| 2025-10-17 | 6.86 | 7.09 | -0.53 | -6.96% | 6.86 | 7.30 | 3574436 | 250168.94 | 17.90% |
| 2025-10-16 | 7.72 | 7.62 | -0.10 | -1.30% | 7.60 | 7.83 | 1219801 | 93542.24 | 6.11% |
| 2025-10-15 | 7.72 | 7.72 | 0.15 | 1.98% | 7.60 | 7.78 | 1532105 | 117831.08 | 7.67% |
| 2025-10-14 | 7.55 | 7.57 | -0.58 | -7.12% | 7.55 | 7.91 | 2891222 | 222569.30 | 14.48% |
| 2025-10-13 | 7.06 | 8.15 | 0.31 | 3.95% | 7.06 | 8.48 | 4610557 | 342899.56 | 23.09% |
| 2025-10-10 | 7.84 | 7.84 | -0.87 | -9.99% | 7.84 | 7.84 | 171651 | 13457.44 | 0.86% |
| 2025-10-09 | 8.71 | 8.71 | -0.97 | -10.02% | 8.71 | 8.71 | 200114 | 17429.93 | 1.00% |
| 2025-09-30 | 9.83 | 9.68 | -0.08 | -0.82% | 9.66 | 9.84 | 560894 | 54538.99 | 2.81% |
| 2025-09-29 | 9.78 | 9.76 | -0.06 | -0.61% | 9.60 | 9.84 | 605741 | 58824.86 | 3.03% |
| 2025-09-26 | 10.04 | 9.82 | -0.33 | -3.25% | 9.81 | 10.12 | 863683 | 85718.62 | 4.33% |
| 2025-09-25 | 10.06 | 10.15 | 0.33 | 3.36% | 10.03 | 10.26 | 1351106 | 136931.08 | 6.77% |
| 2025-09-24 | 9.52 | 9.82 | 0.28 | 2.94% | 9.42 | 9.85 | 905616 | 87784.23 | 4.54% |
| 2025-09-23 | 9.90 | 9.54 | -0.38 | -3.83% | 9.41 | 9.90 | 917757 | 88056.98 | 4.60% |
| 2025-09-22 | 10.01 | 9.92 | -0.08 | -0.80% | 9.85 | 10.04 | 681700 | 67492.38 | 3.41% |
| 2025-09-19 | 10.08 | 10.00 | -0.10 | -0.99% | 9.96 | 10.13 | 714070 | 71525.09 | 3.58% |
| 2025-09-18 | 10.10 | 10.10 | 0.02 | 0.20% | 10.05 | 10.40 | 1329161 | 135719.33 | 6.66% |
| 2025-09-17 | 10.09 | 10.08 | -0.03 | -0.30% | 10.04 | 10.18 | 694223 | 70041.62 | 3.48% |
| 2025-09-16 | 10.09 | 10.11 | -0.04 | -0.39% | 10.03 | 10.13 | 671215 | 67604.43 | 3.36% |
| 2025-09-15 | 10.10 | 10.15 | -0.03 | -0.29% | 10.03 | 10.30 | 856358 | 86782.21 | 4.29% |
| 2025-09-12 | 10.20 | 10.18 | -0.03 | -0.29% | 10.15 | 10.39 | 972559 | 100002.71 | 4.87% |
| 2025-09-11 | 10.07 | 10.21 | 0.18 | 1.79% | 9.96 | 10.21 | 969564 | 98096.13 | 4.86% |
| 2025-09-10 | 10.10 | 10.03 | -0.09 | -0.89% | 10.01 | 10.14 | 558428 | 56175.07 | 2.80% |
| 2025-09-09 | 10.08 | 10.12 | 0.05 | 0.50% | 9.97 | 10.20 | 764450 | 76958.76 | 3.83% |
| 2025-09-08 | 10.14 | 10.07 | -0.10 | -0.98% | 10.00 | 10.15 | 678810 | 68308.29 | 3.40% |
| 2025-09-05 | 9.94 | 10.17 | 0.28 | 2.83% | 9.86 | 10.17 | 750716 | 75549.72 | 3.76% |
| 2025-09-04 | 10.00 | 9.89 | -0.10 | -1.00% | 9.75 | 10.09 | 879291 | 87689.28 | 4.42% |
| 2025-09-03 | 10.26 | 9.99 | -0.27 | -2.63% | 9.92 | 10.29 | 880691 | 89178.20 | 4.42% |
| 2025-09-02 | 10.65 | 10.26 | -0.42 | -3.93% | 10.15 | 10.66 | 1547259 | 159264.80 | 7.77% |
| 2025-09-01 | 10.79 | 10.68 | 0.07 | 0.66% | 10.65 | 10.98 | 1411089 | 152073.81 | 7.09% |
| 2025-08-29 | 10.92 | 10.61 | -0.42 | -3.81% | 10.56 | 10.93 | 1863344 | 198872.38 | 9.36% |
| 2025-08-28 | 11.30 | 11.03 | -0.48 | -4.17% | 10.60 | 11.30 | 3142209 | 345370.47 | 15.78% |
| 2025-08-27 | 11.64 | 11.51 | -0.10 | -0.86% | 11.47 | 11.91 | 3009336 | 350667.69 | 15.12% |
| 2025-08-26 | 11.40 | 11.61 | 0.15 | 1.31% | 11.30 | 11.83 | 2726763 | 316329.97 | 13.70% |
| 2025-08-25 | 11.30 | 11.46 | 0.38 | 3.43% | 11.18 | 11.85 | 3320111 | 380473.72 | 16.68% |
| 2025-08-22 | 10.83 | 11.08 | 0.25 | 2.31% | 10.78 | 11.08 | 2140352 | 234740.45 | 10.75% |
| 2025-08-21 | 10.84 | 10.83 | 0.07 | 0.65% | 10.61 | 10.98 | 1231830 | 132850.80 | 6.19% |
| 2025-08-20 | 10.80 | 10.76 | -0.08 | -0.74% | 10.60 | 10.82 | 1212350 | 129910.14 | 6.09% |
| 2025-08-19 | 10.78 | 10.84 | 0.04 | 0.37% | 10.73 | 11.08 | 1424057 | 155062.45 | 7.15% |
| 2025-08-18 | 10.59 | 10.80 | 0.16 | 1.50% | 10.57 | 10.91 | 1782024 | 192307.72 | 8.95% |
| 2025-08-15 | 10.50 | 10.64 | -0.32 | -2.92% | 10.41 | 10.72 | 2296703 | 242524.36 | 11.54% |
| 2025-08-14 | 11.13 | 10.96 | -0.27 | -2.40% | 10.95 | 11.29 | 1539038 | 170563.31 | 7.73% |
| 2025-08-13 | 11.10 | 11.23 | 0.14 | 1.26% | 10.97 | 11.39 | 2093842 | 235136.95 | 10.52% |
| 2025-08-12 | 10.79 | 11.09 | 0.28 | 2.59% | 10.73 | 11.13 | 1687938 | 185867.14 | 8.48% |
| 2025-08-11 | 10.71 | 10.81 | 0.04 | 0.37% | 10.71 | 10.85 | 826206 | 89198.28 | 4.15% |
| 2025-08-08 | 10.75 | 10.77 | -0.04 | -0.37% | 10.67 | 10.87 | 886051 | 95509.36 | 4.45% |
| 2025-08-07 | 10.94 | 10.81 | -0.16 | -1.46% | 10.75 | 10.95 | 992072 | 107357.33 | 4.98% |
| 2025-08-06 | 10.81 | 10.97 | 0.13 | 1.20% | 10.75 | 11.02 | 1200247 | 131149.92 | 6.03% |
| 2025-08-05 | 10.89 | 10.84 | -0.05 | -0.46% | 10.76 | 10.92 | 996088 | 107858.38 | 5.00% |
| 2025-08-04 | 10.75 | 10.89 | 0.07 | 0.65% | 10.67 | 10.93 | 921127 | 99695.74 | 4.63% |
| 2025-08-01 | 11.15 | 10.82 | -0.33 | -2.96% | 10.78 | 11.21 | 1383560 | 151215.20 | 6.95% |
| 2025-07-31 | 11.07 | 11.15 | -0.04 | -0.36% | 11.05 | 11.43 | 1318011 | 148025.03 | 6.62% |
| 2025-07-30 | 11.50 | 11.19 | -0.41 | -3.53% | 11.01 | 11.52 | 2175787 | 245204.61 | 10.93% |
| 2025-07-29 | 11.83 | 11.60 | -0.35 | -2.93% | 11.43 | 11.85 | 2228550 | 257994.91 | 11.20% |
| 2025-07-28 | 11.78 | 11.95 | 0.01 | 0.08% | 11.67 | 12.12 | 1953235 | 232051.73 | 9.81% |
| 2025-07-25 | 12.50 | 11.94 | -0.64 | -5.09% | 11.85 | 12.50 | 3606122 | 434529.22 | 18.12% |
| 2025-07-24 | 11.44 | 12.58 | 0.90 | 7.71% | 11.43 | 12.77 | 5187698 | 638516.25 | 26.06% |
| 2025-07-23 | 12.10 | 11.68 | 0.12 | 1.04% | 11.67 | 12.59 | 4672436 | 566466.31 | 23.47% |
| 2025-07-22 | 11.99 | 11.56 | -0.32 | -2.69% | 11.38 | 11.99 | 2756812 | 320786.03 | 13.85% |
| 2025-07-21 | 11.96 | 11.88 | 0.10 | 0.85% | 11.60 | 12.24 | 3062935 | 365909.34 | 15.39% |
| 2025-07-18 | 11.60 | 11.78 | 0.11 | 0.94% | 11.45 | 11.97 | 3116044 | 364874.84 | 15.65% |
| 2025-07-17 | 10.99 | 11.67 | 0.55 | 4.95% | 10.86 | 11.85 | 3686542 | 416643.19 | 18.52% |
| 2025-07-16 | 11.49 | 11.12 | 0.12 | 1.09% | 11.08 | 11.88 | 3697112 | 421934.66 | 18.57% |
| 2025-07-15 | 10.88 | 11.00 | 0.20 | 1.85% | 10.75 | 11.09 | 2326081 | 254820.20 | 11.69% |
| 2025-07-14 | 10.95 | 10.80 | -0.07 | -0.64% | 10.73 | 11.11 | 1750701 | 190333.28 | 8.79% |
| 2025-07-11 | 10.63 | 10.87 | 0.44 | 4.22% | 10.47 | 11.35 | 3373839 | 369039.94 | 16.95% |
| 2025-07-10 | 10.56 | 10.46 | -0.18 | -1.69% | 10.40 | 10.74 | 1371902 | 144106.16 | 6.89% |
| 2025-07-09 | 10.85 | 10.64 | -0.29 | -2.65% | 10.59 | 11.03 | 2017627 | 216880.36 | 10.14% |
| 2025-07-08 | 10.56 | 10.93 | 0.27 | 2.53% | 10.48 | 11.05 | 2556492 | 275548.78 | 12.84% |
| 2025-07-07 | 10.45 | 10.66 | 0.37 | 3.60% | 10.41 | 10.78 | 2132783 | 226589.47 | 10.71% |
| 2025-07-04 | 10.42 | 10.29 | -0.06 | -0.58% | 10.28 | 10.57 | 1722430 | 179532.25 | 8.65% |
| 2025-07-03 | 10.42 | 10.35 | -0.07 | -0.67% | 10.30 | 10.53 | 981742 | 101829.93 | 4.93% |
| 2025-07-02 | 10.67 | 10.42 | -0.28 | -2.62% | 10.34 | 10.73 | 1513366 | 158874.02 | 7.60% |
| 2025-07-01 | 11.03 | 10.70 | -0.45 | -4.04% | 10.63 | 11.14 | 2496550 | 269747.03 | 12.54% |
| 2025-06-30 | 10.98 | 11.15 | 0.10 | 0.90% | 10.97 | 11.35 | 2732301 | 305517.91 | 13.73% |
| 2025-06-27 | 11.03 | 11.05 | 0.08 | 0.73% | 10.84 | 11.31 | 4130495 | 458018.56 | 20.75% |
上证大盘股票行情在线 K线走势图
海南华铁(603300)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
