华体科技(603679)股票行情
华体科技(603679)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 | 14.91 | 14.18 | -0.68 | -4.58% | 14.04 | 14.91 | 63102 | 9064.18 | 3.77% |
| 2026-03-25 | 14.67 | 14.86 | 0.27 | 1.85% | 14.67 | 15.02 | 52865 | 7868.24 | 3.16% |
| 2026-03-24 | 14.18 | 14.59 | 0.59 | 4.21% | 13.92 | 14.77 | 73456 | 10522.94 | 4.39% |
| 2026-03-23 | 14.51 | 14.00 | -0.95 | -6.35% | 13.78 | 14.88 | 82692 | 11862.86 | 4.94% |
| 2026-03-20 | 15.80 | 14.95 | -0.71 | -4.53% | 14.93 | 16.16 | 74740 | 11465.28 | 4.47% |
| 2026-03-19 | 15.53 | 15.66 | -0.05 | -0.32% | 15.40 | 16.09 | 67421 | 10634.63 | 4.03% |
| 2026-03-18 | 15.36 | 15.71 | 0.38 | 2.48% | 15.20 | 15.78 | 59888 | 9306.18 | 3.58% |
| 2026-03-17 | 16.00 | 15.33 | -0.55 | -3.46% | 15.29 | 16.05 | 71269 | 11120.80 | 4.26% |
| 2026-03-16 | 16.25 | 15.88 | -0.71 | -4.28% | 15.79 | 16.64 | 143755 | 23031.44 | 8.59% |
| 2026-03-13 | 15.80 | 16.59 | 0.38 | 2.34% | 15.49 | 17.10 | 220939 | 36381.66 | 13.20% |
| 2026-03-12 | 15.38 | 16.21 | 0.83 | 5.40% | 15.25 | 16.60 | 184406 | 29525.96 | 11.02% |
| 2026-03-11 | 15.44 | 15.38 | -0.08 | -0.52% | 15.25 | 15.75 | 44592 | 6892.61 | 2.66% |
| 2026-03-10 | 15.15 | 15.46 | 0.47 | 3.14% | 15.15 | 15.54 | 48831 | 7509.76 | 2.92% |
| 2026-03-09 | 14.90 | 14.99 | -0.17 | -1.12% | 14.55 | 15.09 | 53103 | 7862.60 | 3.17% |
| 2026-03-06 | 14.79 | 15.16 | 0.30 | 2.02% | 14.62 | 15.27 | 48066 | 7216.88 | 2.87% |
| 2026-03-05 | 14.79 | 14.86 | 0.43 | 2.98% | 14.76 | 15.05 | 60090 | 8952.27 | 3.59% |
| 2026-03-04 | 14.60 | 14.43 | -0.37 | -2.50% | 14.31 | 14.86 | 66098 | 9613.36 | 3.95% |
| 2026-03-03 | 15.74 | 14.80 | -0.92 | -5.85% | 14.74 | 15.83 | 80812 | 12273.86 | 4.83% |
| 2026-03-02 | 16.38 | 15.72 | -0.94 | -5.64% | 15.70 | 16.47 | 93718 | 15003.23 | 5.60% |
| 2026-02-27 | 16.80 | 16.66 | -0.10 | -0.60% | 16.33 | 16.80 | 82832 | 13690.83 | 4.95% |
| 2026-02-26 | 16.57 | 16.76 | 0.11 | 0.66% | 16.50 | 17.00 | 95748 | 16039.71 | 5.72% |
| 2026-02-25 | 16.36 | 16.65 | 0.28 | 1.71% | 16.28 | 17.08 | 107579 | 17889.02 | 6.43% |
| 2026-02-24 | 16.16 | 16.37 | 0.21 | 1.30% | 16.16 | 16.44 | 55156 | 9004.55 | 3.30% |
| 2026-02-13 | 16.00 | 16.16 | 0.18 | 1.13% | 15.82 | 16.24 | 42421 | 6825.74 | 2.53% |
| 2026-02-12 | 16.15 | 15.98 | -0.08 | -0.50% | 15.83 | 16.20 | 36843 | 5902.74 | 2.20% |
| 2026-02-11 | 16.43 | 16.06 | -0.29 | -1.77% | 16.05 | 16.43 | 40278 | 6517.47 | 2.41% |
| 2026-02-10 | 16.16 | 16.35 | 0.22 | 1.36% | 16.02 | 16.44 | 50961 | 8312.23 | 3.05% |
| 2026-02-09 | 16.05 | 16.13 | 0.32 | 2.02% | 15.88 | 16.17 | 47026 | 7556.99 | 2.81% |
| 2026-02-06 | 15.53 | 15.81 | 0.11 | 0.70% | 15.45 | 15.93 | 46541 | 7331.79 | 2.78% |
| 2026-02-05 | 15.89 | 15.70 | -0.23 | -1.44% | 15.59 | 15.99 | 50639 | 7978.37 | 3.03% |
| 2026-02-04 | 15.73 | 15.93 | 0.22 | 1.40% | 15.62 | 16.16 | 53699 | 8560.50 | 3.21% |
| 2026-02-03 | 15.45 | 15.71 | 0.41 | 2.68% | 15.43 | 15.83 | 48205 | 7544.60 | 2.88% |
| 2026-02-02 | 15.55 | 15.30 | -0.22 | -1.42% | 15.30 | 16.01 | 67139 | 10509.11 | 4.01% |
| 2026-01-30 | 15.56 | 15.52 | -0.16 | -1.02% | 15.23 | 15.75 | 74130 | 11461.56 | 4.43% |
| 2026-01-29 | 15.84 | 15.68 | 0.01 | 0.06% | 15.40 | 16.45 | 103995 | 16633.17 | 6.21% |
| 2026-01-28 | 16.07 | 15.67 | -0.40 | -2.49% | 15.63 | 16.23 | 67798 | 10722.97 | 4.05% |
| 2026-01-27 | 16.25 | 16.07 | -0.35 | -2.13% | 15.66 | 16.39 | 77387 | 12363.30 | 4.62% |
| 2026-01-26 | 16.62 | 16.42 | -0.37 | -2.20% | 15.90 | 16.70 | 120713 | 19685.55 | 7.21% |
| 2026-01-23 | 16.55 | 16.79 | 0.36 | 2.19% | 16.44 | 16.91 | 83640 | 13967.09 | 5.00% |
| 2026-01-22 | 16.37 | 16.43 | 0.18 | 1.11% | 16.16 | 16.50 | 63784 | 10450.75 | 3.81% |
| 2026-01-21 | 16.21 | 16.25 | -0.12 | -0.73% | 16.03 | 16.44 | 55485 | 9028.97 | 3.32% |
| 2026-01-20 | 16.91 | 16.37 | -0.56 | -3.31% | 16.20 | 16.91 | 87091 | 14340.68 | 5.20% |
| 2026-01-19 | 16.72 | 16.93 | 0.22 | 1.32% | 16.49 | 16.96 | 89189 | 14987.86 | 5.33% |
| 2026-01-16 | 17.01 | 16.71 | -0.30 | -1.76% | 16.37 | 17.18 | 113666 | 18911.74 | 6.79% |
| 2026-01-15 | 17.15 | 17.01 | -0.26 | -1.51% | 16.81 | 17.80 | 141061 | 24274.44 | 8.43% |
| 2026-01-14 | 17.38 | 17.27 | -0.18 | -1.03% | 17.01 | 17.70 | 184505 | 31989.52 | 11.03% |
| 2026-01-13 | 17.85 | 17.45 | -0.38 | -2.13% | 17.28 | 18.31 | 193048 | 34005.99 | 11.54% |
| 2026-01-12 | 17.62 | 17.83 | -0.14 | -0.78% | 17.41 | 17.96 | 263566 | 46671.04 | 15.75% |
| 2026-01-09 | 17.30 | 17.97 | 0.88 | 5.15% | 17.17 | 18.80 | 307834 | 55207.45 | 18.39% |
| 2026-01-08 | 16.77 | 17.09 | 0.37 | 2.21% | 16.63 | 17.18 | 181500 | 30786.47 | 10.85% |
| 2026-01-07 | 16.49 | 16.72 | 0.24 | 1.46% | 16.28 | 17.24 | 199068 | 33228.67 | 11.90% |
| 2026-01-06 | 16.13 | 16.48 | 0.36 | 2.23% | 16.00 | 16.64 | 162051 | 26496.00 | 9.68% |
| 2026-01-05 | 16.16 | 16.12 | -0.04 | -0.25% | 16.02 | 16.33 | 152951 | 24724.09 | 9.14% |
| 2025-12-31 | 15.63 | 16.16 | 0.30 | 1.89% | 15.46 | 16.46 | 236431 | 37717.31 | 14.35% |
| 2025-12-30 | 15.51 | 15.86 | 0.16 | 1.02% | 15.42 | 16.30 | 197514 | 31273.89 | 11.99% |
| 2025-12-29 | 15.65 | 15.70 | 0.15 | 0.96% | 15.48 | 15.97 | 173508 | 27333.04 | 10.53% |
| 2025-12-26 | 15.75 | 15.55 | -0.32 | -2.02% | 15.49 | 15.94 | 182915 | 28668.61 | 11.10% |
| 2025-12-25 | 15.41 | 15.87 | 0.46 | 2.99% | 15.20 | 16.05 | 254507 | 39732.39 | 15.44% |
| 2025-12-24 | 15.20 | 15.41 | -0.24 | -1.53% | 15.02 | 15.63 | 228962 | 35162.40 | 13.89% |
| 2025-12-23 | 16.35 | 15.65 | -1.74 | -10.01% | 15.65 | 16.49 | 430835 | 68592.12 | 26.14% |
| 2025-12-22 | 21.24 | 17.39 | -1.92 | -9.94% | 17.39 | 21.24 | 605986 | 114007.27 | 36.77% |
| 2025-12-19 | 19.31 | 19.31 | 1.76 | 10.03% | 19.31 | 19.31 | 103578 | 20000.85 | 6.29% |
| 2025-12-18 | 15.93 | 17.55 | 1.60 | 10.03% | 15.77 | 17.55 | 221491 | 37790.96 | 13.44% |
| 2025-12-17 | 15.73 | 15.95 | -0.04 | -0.25% | 15.05 | 16.46 | 120160 | 18960.70 | 7.29% |
| 2025-12-16 | 16.10 | 15.99 | -0.01 | -0.06% | 15.82 | 16.48 | 69105 | 11092.88 | 4.19% |
| 2025-12-15 | 16.10 | 16.00 | -0.09 | -0.56% | 15.85 | 16.27 | 81288 | 13061.20 | 4.93% |
| 2025-12-12 | 15.48 | 16.09 | 0.60 | 3.87% | 15.36 | 16.62 | 118813 | 19083.51 | 7.21% |
| 2025-12-11 | 15.37 | 15.49 | 0.04 | 0.26% | 15.25 | 16.38 | 92456 | 14573.69 | 5.61% |
| 2025-12-10 | 15.82 | 15.45 | -0.38 | -2.40% | 15.34 | 15.82 | 44405 | 6893.99 | 2.69% |
| 2025-12-09 | 15.91 | 15.83 | -0.08 | -0.50% | 15.75 | 15.96 | 57970 | 9176.35 | 3.52% |
| 2025-12-08 | 15.72 | 15.91 | 0.36 | 2.32% | 15.67 | 16.36 | 63376 | 10188.61 | 3.85% |
| 2025-12-05 | 15.23 | 15.55 | 0.32 | 2.10% | 15.11 | 15.60 | 32631 | 5026.86 | 1.98% |
| 2025-12-04 | 15.61 | 15.23 | -0.30 | -1.93% | 15.13 | 15.61 | 33891 | 5188.97 | 2.06% |
| 2025-12-03 | 15.61 | 15.53 | -0.11 | -0.70% | 15.28 | 15.70 | 40747 | 6323.50 | 2.47% |
| 2025-12-02 | 15.66 | 15.64 | -0.04 | -0.26% | 15.26 | 16.15 | 42849 | 6711.27 | 2.60% |
| 2025-12-01 | 15.98 | 15.68 | -0.25 | -1.57% | 15.64 | 15.98 | 45735 | 7235.08 | 2.78% |
| 2025-11-28 | 15.29 | 15.93 | 0.62 | 4.05% | 15.23 | 16.22 | 62483 | 9833.10 | 3.79% |
| 2025-11-27 | 15.25 | 15.31 | 0.00 | 0.00% | 15.24 | 15.50 | 23904 | 3675.57 | 1.45% |
| 2025-11-26 | 15.52 | 15.31 | -0.15 | -0.97% | 15.16 | 15.81 | 32579 | 5047.66 | 1.98% |
| 2025-11-25 | 15.23 | 15.46 | 0.25 | 1.64% | 15.23 | 15.84 | 38050 | 5921.15 | 2.31% |
上证大盘股票行情在线 K线走势图
华体科技(603679)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
