华新精科(603370)股票行情
华新精科(603370)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 |
|---|
| 2026-03-26 | 43.70 | 43.52 | -0.18 | -0.41% | 43.25 | 43.97 | 5736 | 2503.48 | 1.64% |
| 2026-03-25 | 43.15 | 43.70 | 0.77 | 1.79% | 42.72 | 43.78 | 5911 | 2572.21 | 1.69% |
| 2026-03-24 | 42.98 | 42.93 | 0.49 | 1.15% | 42.20 | 43.37 | 5829 | 2487.66 | 1.67% |
| 2026-03-23 | 44.06 | 42.44 | -2.70 | -5.98% | 42.31 | 44.44 | 12848 | 5584.65 | 3.67% |
| 2026-03-20 | 46.67 | 45.14 | -1.52 | -3.26% | 45.12 | 46.81 | 8640 | 3956.07 | 2.47% |
| 2026-03-19 | 47.41 | 46.66 | -1.21 | -2.53% | 46.51 | 47.57 | 7994 | 3757.91 | 2.28% |
| 2026-03-18 | 47.27 | 47.87 | 0.45 | 0.95% | 46.58 | 47.95 | 11419 | 5379.51 | 3.26% |
| 2026-03-17 | 47.14 | 47.42 | 0.28 | 0.59% | 47.06 | 48.39 | 13457 | 6419.03 | 3.85% |
| 2026-03-16 | 47.22 | 47.14 | 0.00 | 0.00% | 46.74 | 47.22 | 5842 | 2744.27 | 1.67% |
| 2026-03-13 | 47.15 | 47.14 | -0.05 | -0.11% | 46.56 | 47.22 | 6823 | 3205.30 | 1.95% |
| 2026-03-12 | 46.48 | 47.19 | 0.64 | 1.37% | 46.20 | 47.23 | 9180 | 4302.20 | 2.62% |
| 2026-03-11 | 46.79 | 46.55 | -0.22 | -0.47% | 46.48 | 47.09 | 6910 | 3222.71 | 1.97% |
| 2026-03-10 | 45.61 | 46.77 | 1.39 | 3.06% | 45.60 | 46.80 | 10852 | 5043.54 | 3.10% |
| 2026-03-09 | 45.76 | 45.38 | -0.84 | -1.82% | 44.45 | 45.76 | 11709 | 5266.31 | 3.35% |
| 2026-03-06 | 45.77 | 46.22 | 0.22 | 0.48% | 45.77 | 46.30 | 7547 | 3479.94 | 2.16% |
| 2026-03-05 | 46.50 | 46.00 | 0.00 | 0.00% | 45.68 | 46.50 | 10385 | 4788.88 | 2.97% |
| 2026-03-04 | 45.50 | 46.00 | 0.10 | 0.22% | 45.41 | 46.32 | 7457 | 3429.97 | 2.18% |
| 2026-03-03 | 48.21 | 45.90 | -1.67 | -3.51% | 45.72 | 48.28 | 12454 | 5842.25 | 3.63% |
| 2026-03-02 | 49.00 | 47.57 | -1.92 | -3.88% | 46.98 | 49.00 | 15161 | 7273.34 | 4.42% |
| 2026-02-27 | 49.32 | 49.49 | 0.15 | 0.30% | 49.11 | 49.55 | 9887 | 4874.63 | 2.88% |
| 2026-02-26 | 50.70 | 49.34 | -1.33 | -2.62% | 49.32 | 50.87 | 16777 | 8342.25 | 4.89% |
| 2026-02-25 | 50.55 | 50.67 | -0.10 | -0.20% | 50.51 | 50.88 | 9202 | 4661.45 | 2.68% |
| 2026-02-24 | 51.00 | 50.77 | 0.20 | 0.40% | 50.25 | 51.00 | 9576 | 4840.51 | 2.79% |
| 2026-02-13 | 51.04 | 50.57 | -0.67 | -1.31% | 50.57 | 51.20 | 11907 | 6058.18 | 3.47% |
| 2026-02-12 | 51.60 | 51.24 | -0.20 | -0.39% | 50.95 | 51.90 | 18704 | 9606.86 | 5.46% |
| 2026-02-11 | 50.00 | 51.44 | 1.47 | 2.94% | 49.63 | 51.44 | 26023 | 13205.48 | 7.59% |
| 2026-02-10 | 49.72 | 49.97 | 0.07 | 0.14% | 49.46 | 50.29 | 13004 | 6473.88 | 3.79% |
| 2026-02-09 | 49.26 | 49.90 | 0.75 | 1.53% | 49.26 | 49.98 | 11198 | 5569.85 | 3.27% |
| 2026-02-06 | 48.89 | 49.15 | -0.12 | -0.24% | 48.81 | 49.59 | 9502 | 4683.06 | 2.77% |
| 2026-02-05 | 50.03 | 49.27 | -0.84 | -1.68% | 49.11 | 50.03 | 12249 | 6056.27 | 3.57% |
| 2026-02-04 | 49.57 | 50.11 | 0.24 | 0.48% | 49.36 | 50.26 | 15516 | 7745.18 | 4.53% |
| 2026-02-03 | 49.30 | 49.87 | 0.79 | 1.61% | 48.91 | 49.93 | 15749 | 7767.85 | 4.59% |
| 2026-02-02 | 50.22 | 49.08 | -1.13 | -2.25% | 49.00 | 50.30 | 19767 | 9798.60 | 5.77% |
| 2026-01-30 | 50.00 | 50.21 | 0.28 | 0.56% | 49.20 | 50.49 | 20569 | 10288.34 | 6.00% |
| 2026-01-29 | 50.59 | 49.93 | -1.32 | -2.58% | 49.60 | 50.80 | 26526 | 13294.62 | 7.74% |
| 2026-01-28 | 52.22 | 51.25 | -1.07 | -2.05% | 50.53 | 52.23 | 32924 | 16854.38 | 9.60% |
| 2026-01-27 | 52.38 | 52.32 | 0.28 | 0.54% | 50.50 | 52.49 | 33013 | 17051.62 | 9.63% |
| 2026-01-26 | 54.41 | 52.04 | -2.66 | -4.86% | 52.00 | 55.51 | 66801 | 35610.89 | 19.49% |
| 2026-01-23 | 55.60 | 54.70 | 0.10 | 0.18% | 53.68 | 56.06 | 73270 | 40059.32 | 21.37% |
| 2026-01-22 | 53.00 | 54.60 | 1.77 | 3.35% | 52.85 | 57.83 | 131739 | 72701.82 | 38.43% |
| 2026-01-21 | 47.99 | 52.83 | 4.80 | 9.99% | 47.89 | 52.83 | 93907 | 47921.17 | 27.39% |
| 2026-01-20 | 48.01 | 48.03 | 0.17 | 0.36% | 47.70 | 48.40 | 13291 | 6373.80 | 3.88% |
| 2026-01-19 | 47.25 | 47.86 | 0.60 | 1.27% | 47.25 | 48.08 | 13349 | 6376.01 | 3.89% |
| 2026-01-16 | 46.70 | 47.26 | 0.64 | 1.37% | 46.64 | 47.37 | 13630 | 6419.70 | 3.98% |
| 2026-01-15 | 46.89 | 46.62 | -0.35 | -0.75% | 46.40 | 47.33 | 17553 | 8201.73 | 5.12% |
| 2026-01-14 | 47.78 | 46.97 | -0.81 | -1.70% | 46.81 | 48.08 | 25596 | 12128.09 | 7.47% |
| 2026-01-13 | 47.87 | 47.78 | -0.09 | -0.19% | 47.40 | 48.48 | 18206 | 8727.74 | 5.31% |
| 2026-01-12 | 48.01 | 47.87 | -0.17 | -0.35% | 47.58 | 48.01 | 15440 | 7372.06 | 4.50% |
| 2026-01-09 | 48.21 | 48.04 | -0.17 | -0.35% | 47.98 | 48.48 | 14079 | 6783.20 | 4.11% |
| 2026-01-08 | 47.51 | 48.21 | 0.70 | 1.47% | 47.41 | 48.36 | 15804 | 7597.93 | 4.61% |
| 2026-01-07 | 47.41 | 47.51 | -0.05 | -0.11% | 47.41 | 47.68 | 10953 | 5210.42 | 3.19% |
| 2026-01-06 | 47.17 | 47.56 | 0.36 | 0.76% | 47.01 | 47.62 | 15888 | 7527.89 | 4.63% |
| 2026-01-05 | 47.40 | 47.20 | -0.09 | -0.19% | 46.80 | 47.40 | 11493 | 5410.45 | 3.35% |
| 2025-12-31 | 46.52 | 47.29 | 0.74 | 1.59% | 46.06 | 47.50 | 18638 | 8741.79 | 5.44% |
| 2025-12-30 | 46.14 | 46.55 | 0.20 | 0.43% | 46.01 | 46.74 | 10264 | 4751.96 | 2.99% |
| 2025-12-29 | 46.16 | 46.35 | 0.12 | 0.26% | 46.02 | 46.98 | 7394 | 3436.60 | 2.16% |
| 2025-12-26 | 46.83 | 46.23 | -0.60 | -1.28% | 46.10 | 46.83 | 11482 | 5321.76 | 3.35% |
| 2025-12-25 | 46.35 | 46.83 | 0.46 | 0.99% | 46.30 | 46.89 | 8468 | 3951.89 | 2.47% |
| 2025-12-24 | 46.14 | 46.37 | 0.21 | 0.45% | 46.10 | 46.59 | 6385 | 2964.29 | 1.86% |
| 2025-12-23 | 46.73 | 46.16 | -0.57 | -1.22% | 46.08 | 46.79 | 8691 | 4030.88 | 2.54% |
| 2025-12-22 | 46.39 | 46.73 | 0.52 | 1.13% | 46.19 | 46.80 | 10601 | 4945.87 | 3.09% |
| 2025-12-19 | 45.86 | 46.21 | 0.40 | 0.87% | 45.75 | 46.36 | 9062 | 4185.04 | 2.64% |
| 2025-12-18 | 46.08 | 45.81 | 0.00 | 0.00% | 45.75 | 46.50 | 11239 | 5185.97 | 3.28% |
| 2025-12-17 | 45.90 | 45.81 | 0.12 | 0.26% | 44.95 | 45.90 | 10298 | 4674.18 | 3.00% |
| 2025-12-16 | 45.21 | 45.69 | 0.39 | 0.86% | 44.50 | 46.13 | 13377 | 6071.92 | 3.90% |
| 2025-12-15 | 45.75 | 45.30 | -0.79 | -1.71% | 45.25 | 46.00 | 8184 | 3722.79 | 2.39% |
| 2025-12-12 | 45.67 | 46.09 | 0.11 | 0.24% | 45.65 | 46.35 | 9992 | 4599.43 | 2.91% |
| 2025-12-11 | 45.71 | 45.98 | 0.28 | 0.61% | 45.22 | 46.96 | 14820 | 6832.36 | 4.32% |
| 2025-12-10 | 45.40 | 45.70 | 0.27 | 0.59% | 44.95 | 45.70 | 8077 | 3662.88 | 2.36% |
| 2025-12-09 | 45.80 | 45.43 | -0.35 | -0.76% | 45.43 | 46.01 | 6561 | 2999.05 | 1.91% |
| 2025-12-08 | 45.65 | 45.78 | 0.07 | 0.15% | 45.65 | 46.05 | 7029 | 3222.30 | 2.05% |
| 2025-12-05 | 45.70 | 45.71 | -0.30 | -0.65% | 45.37 | 46.01 | 7852 | 3579.77 | 2.29% |
| 2025-12-04 | 45.81 | 46.01 | 0.19 | 0.41% | 45.81 | 46.44 | 8076 | 3726.24 | 2.36% |
| 2025-12-03 | 46.25 | 45.82 | -0.43 | -0.93% | 45.78 | 46.25 | 6660 | 3059.81 | 1.94% |
| 2025-12-02 | 46.38 | 46.25 | -0.09 | -0.19% | 45.92 | 46.38 | 7988 | 3681.56 | 2.33% |
| 2025-12-01 | 46.00 | 46.34 | 0.34 | 0.74% | 45.91 | 46.45 | 13562 | 6262.23 | 3.96% |
| 2025-11-28 | 44.39 | 46.00 | 1.55 | 3.49% | 43.87 | 46.50 | 24178 | 11001.21 | 7.05% |
| 2025-11-27 | 44.26 | 44.45 | 0.17 | 0.38% | 44.25 | 44.85 | 8802 | 3925.12 | 2.57% |
| 2025-11-26 | 44.93 | 44.28 | -0.43 | -0.96% | 44.13 | 44.93 | 9749 | 4343.56 | 2.84% |
| 2025-11-25 | 44.61 | 44.71 | 0.21 | 0.47% | 44.57 | 45.10 | 10738 | 4817.79 | 3.13% |
上证大盘股票行情在线 K线走势图
华新精科(603370)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
