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 |
|---|
| 2025-03-28 | 9.98 | 10.01 | 0.02 | 0.20% | 9.98 | 10.40 | 1874569 | 190068.97 | 9.50% |
| 2025-03-27 | 10.41 | 9.99 | -0.27 | -2.63% | 9.96 | 10.41 | 1463450 | 148534.12 | 7.42% |
| 2025-03-26 | 10.06 | 10.26 | 0.08 | 0.79% | 10.06 | 10.47 | 1594211 | 163389.16 | 8.08% |
| 2025-03-25 | 10.92 | 10.18 | -0.82 | -7.45% | 10.12 | 11.05 | 2553138 | 266725.56 | 12.94% |
| 2025-03-24 | 10.75 | 11.00 | 0.30 | 2.80% | 10.75 | 11.36 | 3151460 | 348870.97 | 15.97% |
| 2025-03-21 | 11.50 | 10.70 | -0.79 | -6.88% | 10.70 | 11.50 | 2812461 | 309412.25 | 14.26% |
| 2025-03-20 | 11.61 | 11.49 | -0.37 | -3.12% | 11.41 | 12.10 | 3189481 | 373570.69 | 16.17% |
| 2025-03-19 | 11.50 | 11.86 | 0.30 | 2.60% | 11.49 | 12.20 | 3531622 | 422376.28 | 17.90% |
| 2025-03-18 | 11.83 | 11.56 | -0.34 | -2.86% | 11.43 | 12.25 | 3434600 | 405102.09 | 17.41% |
| 2025-03-17 | 12.18 | 11.90 | -0.26 | -2.14% | 11.90 | 12.60 | 3352634 | 411943.28 | 16.99% |
| 2025-03-14 | 11.70 | 12.16 | 0.24 | 2.01% | 11.51 | 12.43 | 3315332 | 398951.22 | 16.81% |
| 2025-03-13 | 12.42 | 11.92 | -0.51 | -4.10% | 11.70 | 12.70 | 3741780 | 453792.34 | 18.97% |
| 2025-03-12 | 12.51 | 12.43 | 0.21 | 1.72% | 11.98 | 13.29 | 5864880 | 733131.94 | 29.73% |
| 2025-03-11 | 11.80 | 12.22 | 0.67 | 5.80% | 11.80 | 12.60 | 5248785 | 638191.31 | 26.61% |
| 2025-03-10 | 12.03 | 11.55 | -1.28 | -9.98% | 11.55 | 12.09 | 4899698 | 570919.62 | 24.84% |
| 2025-03-07 | 12.30 | 12.83 | 1.17 | 10.03% | 12.16 | 12.83 | 8401745 | 1055605.88 | 42.59% |
| 2025-03-06 | 11.66 | 11.66 | 1.06 | 10.00% | 11.66 | 11.66 | 367637 | 42866.52 | 1.86% |
| 2025-03-05 | 10.60 | 10.60 | 0.96 | 9.96% | 10.60 | 10.60 | 287946 | 30522.27 | 1.46% |
| 2025-03-04 | 9.40 | 9.64 | 0.01 | 0.10% | 9.25 | 9.77 | 3039897 | 287524.75 | 15.41% |
| 2025-03-03 | 9.91 | 9.63 | -0.36 | -3.60% | 9.48 | 10.11 | 2905683 | 282782.72 | 14.73% |
| 2025-02-28 | 10.60 | 9.99 | -1.04 | -9.43% | 9.93 | 10.67 | 4568955 | 463028.19 | 23.16% |
| 2025-02-27 | 10.12 | 11.03 | 0.60 | 5.75% | 10.02 | 11.27 | 4827245 | 522740.59 | 24.47% |
| 2025-02-26 | 10.50 | 10.43 | 0.43 | 4.30% | 10.02 | 10.98 | 4408435 | 462622.25 | 22.35% |
| 2025-02-25 | 9.76 | 10.00 | -0.50 | -4.76% | 9.68 | 10.60 | 4140054 | 414221.22 | 20.99% |
| 2025-02-24 | 9.89 | 10.50 | 0.52 | 5.21% | 9.16 | 10.98 | 5901932 | 603527.38 | 29.92% |
| 2025-02-21 | 9.24 | 9.98 | 0.91 | 10.03% | 9.20 | 9.98 | 4491822 | 439477.03 | 22.77% |
| 2025-02-20 | 9.04 | 9.07 | 0.00 | 0.00% | 8.84 | 9.88 | 4954829 | 456629.25 | 25.12% |
| 2025-02-19 | 9.10 | 9.07 | 0.27 | 3.07% | 8.41 | 9.49 | 6310892 | 563348.12 | 31.99% |
| 2025-02-18 | 7.70 | 8.80 | 0.80 | 10.00% | 7.63 | 8.80 | 6691453 | 580469.38 | 33.92% |
| 2025-02-17 | 8.58 | 8.00 | -0.53 | -6.21% | 7.68 | 8.58 | 5052465 | 399945.88 | 25.61% |
| 2025-02-14 | 8.51 | 8.53 | -0.42 | -4.69% | 8.06 | 8.90 | 5226120 | 442796.69 | 26.49% |
| 2025-02-13 | 8.46 | 8.95 | 0.81 | 9.95% | 7.76 | 8.95 | 6443074 | 544533.00 | 32.66% |
| 2025-02-12 | 8.00 | 8.14 | 0.18 | 2.26% | 7.26 | 8.33 | 7147076 | 558050.69 | 36.23% |
| 2025-02-11 | 7.96 | 7.96 | 0.72 | 9.94% | 7.80 | 7.96 | 3638948 | 289579.53 | 18.45% |
| 2025-02-10 | 7.24 | 7.24 | 0.66 | 10.03% | 7.24 | 7.24 | 469384 | 33983.39 | 2.38% |
| 2025-02-07 | 6.58 | 6.58 | 0.60 | 10.03% | 6.58 | 6.58 | 679856 | 44734.54 | 3.45% |
| 2025-02-06 | 5.44 | 5.98 | 0.54 | 9.93% | 5.41 | 5.98 | 1520256 | 88629.89 | 7.71% |
| 2025-02-05 | 5.30 | 5.44 | 0.23 | 4.41% | 5.23 | 5.49 | 595575 | 31825.03 | 3.02% |
| 2025-01-27 | 5.20 | 5.21 | 0.02 | 0.39% | 5.15 | 5.28 | 319428 | 16691.37 | 1.62% |
| 2025-01-24 | 5.16 | 5.19 | 0.04 | 0.78% | 5.13 | 5.21 | 239626 | 12418.33 | 1.21% |
| 2025-01-23 | 5.20 | 5.15 | -0.02 | -0.39% | 5.15 | 5.33 | 387213 | 20296.28 | 1.96% |
| 2025-01-22 | 5.10 | 5.17 | 0.05 | 0.98% | 5.05 | 5.18 | 274060 | 14028.31 | 1.39% |
| 2025-01-21 | 5.19 | 5.12 | -0.02 | -0.39% | 5.10 | 5.21 | 197076 | 10123.77 | 1.00% |
| 2025-01-20 | 5.15 | 5.14 | 0.03 | 0.59% | 5.12 | 5.26 | 311948 | 16174.48 | 1.58% |
| 2025-01-17 | 5.11 | 5.11 | -0.02 | -0.39% | 5.07 | 5.14 | 236943 | 12094.70 | 1.20% |
| 2025-01-16 | 5.12 | 5.13 | 0.03 | 0.59% | 5.09 | 5.21 | 338107 | 17415.50 | 1.71% |
| 2025-01-15 | 5.13 | 5.10 | -0.02 | -0.39% | 5.05 | 5.14 | 296479 | 15113.26 | 1.50% |
| 2025-01-14 | 4.92 | 5.12 | 0.22 | 4.49% | 4.91 | 5.13 | 432999 | 21887.90 | 2.19% |
| 2025-01-13 | 4.89 | 4.90 | -0.03 | -0.61% | 4.77 | 4.93 | 304227 | 14787.12 | 1.54% |
| 2025-01-10 | 5.10 | 4.93 | -0.16 | -3.14% | 4.93 | 5.12 | 369042 | 18542.42 | 1.87% |
| 2025-01-09 | 5.08 | 5.09 | -0.03 | -0.59% | 5.06 | 5.19 | 390305 | 19961.65 | 1.98% |
| 2025-01-08 | 5.22 | 5.12 | -0.12 | -2.29% | 4.98 | 5.22 | 499411 | 25357.71 | 2.53% |
| 2025-01-07 | 5.15 | 5.24 | 0.10 | 1.95% | 5.08 | 5.25 | 420827 | 21763.54 | 2.13% |
| 2025-01-06 | 5.29 | 5.14 | -0.15 | -2.84% | 5.05 | 5.34 | 508380 | 26304.81 | 2.58% |
| 2025-01-03 | 5.47 | 5.29 | -0.15 | -2.76% | 5.27 | 5.53 | 503043 | 27046.40 | 2.55% |
| 2025-01-02 | 5.75 | 5.44 | -0.34 | -5.88% | 5.38 | 5.76 | 710539 | 39772.06 | 3.61% |
| 2024-12-31 | 6.09 | 5.78 | -0.32 | -5.25% | 5.77 | 6.11 | 819082 | 48283.27 | 4.16% |
| 2024-12-30 | 6.20 | 6.10 | -0.02 | -0.33% | 6.03 | 6.25 | 702204 | 43018.20 | 3.56% |
| 2024-12-27 | 6.11 | 6.12 | 0.03 | 0.49% | 6.05 | 6.28 | 989414 | 61104.53 | 5.02% |
| 2024-12-26 | 5.89 | 6.09 | 0.17 | 2.87% | 5.84 | 6.13 | 1008209 | 60893.40 | 5.12% |
| 2024-12-25 | 6.06 | 5.92 | -0.10 | -1.66% | 5.81 | 6.08 | 575110 | 34073.66 | 2.92% |
| 2024-12-24 | 5.88 | 6.02 | 0.13 | 2.21% | 5.86 | 6.05 | 684289 | 40776.03 | 3.47% |
| 2024-12-23 | 5.99 | 5.89 | -0.09 | -1.51% | 5.88 | 6.07 | 758077 | 45239.09 | 3.85% |
| 2024-12-20 | 5.79 | 5.98 | 0.06 | 1.01% | 5.74 | 6.09 | 980338 | 58486.43 | 4.97% |
| 2024-12-19 | 5.73 | 5.92 | 0.27 | 4.78% | 5.70 | 6.02 | 1068500 | 62948.15 | 5.42% |
| 2024-12-18 | 5.76 | 5.65 | -0.02 | -0.35% | 5.64 | 5.80 | 391627 | 22310.96 | 1.99% |
| 2024-12-17 | 5.91 | 5.67 | -0.24 | -4.06% | 5.65 | 5.93 | 561012 | 32290.64 | 2.85% |
| 2024-12-16 | 5.93 | 5.91 | -0.05 | -0.84% | 5.89 | 6.07 | 649234 | 38856.81 | 3.29% |
| 2024-12-13 | 6.00 | 5.96 | -0.11 | -1.81% | 5.90 | 6.15 | 733477 | 43942.52 | 3.72% |
| 2024-12-12 | 5.95 | 6.07 | 0.12 | 2.02% | 5.88 | 6.13 | 858811 | 51810.23 | 4.36% |
| 2024-12-11 | 5.78 | 5.95 | 0.15 | 2.59% | 5.78 | 6.01 | 772579 | 45739.96 | 3.92% |
| 2024-12-10 | 5.96 | 5.80 | -0.01 | -0.17% | 5.79 | 6.00 | 579982 | 34102.94 | 2.94% |
| 2024-12-09 | 5.88 | 5.81 | -0.11 | -1.86% | 5.74 | 5.95 | 619979 | 36114.61 | 3.15% |
| 2024-12-06 | 6.03 | 5.92 | -0.03 | -0.50% | 5.90 | 6.06 | 651615 | 38734.37 | 3.31% |
| 2024-12-05 | 5.74 | 5.95 | 0.17 | 2.94% | 5.74 | 6.13 | 1278331 | 76604.33 | 6.49% |
| 2024-12-04 | 5.93 | 5.78 | -0.23 | -3.83% | 5.73 | 6.03 | 1112185 | 65098.02 | 5.64% |
| 2024-12-03 | 6.16 | 6.01 | -0.05 | -0.83% | 5.98 | 6.30 | 2027199 | 123768.23 | 10.29% |
| 2024-12-02 | 5.53 | 6.06 | 0.55 | 9.98% | 5.53 | 6.06 | 1347092 | 80816.38 | 6.84% |
| 2024-11-29 | 5.52 | 5.51 | -0.02 | -0.36% | 5.36 | 5.56 | 509581 | 27883.82 | 2.59% |
| 2024-11-28 | 5.46 | 5.53 | 0.09 | 1.65% | 5.42 | 5.68 | 563721 | 31214.25 | 2.86% |
上证大盘股票行情在线 K线走势图
