华达新材(605158)股票行情 华达新材股票行情 605158股票行情_爱股网
华达新材(605158)股票行情
华达新材(605158)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 |
|---|
| 2025-10-27 | 8.53 | 8.61 | 0.08 | 0.94% | 8.49 | 8.65 | 40600 | 3481.74 | 0.79% |
| 2025-10-24 | 8.63 | 8.53 | -0.09 | -1.04% | 8.50 | 8.68 | 34840 | 2981.73 | 0.68% |
| 2025-10-23 | 8.58 | 8.62 | 0.04 | 0.47% | 8.51 | 8.64 | 21148 | 1814.09 | 0.41% |
| 2025-10-22 | 8.60 | 8.58 | -0.03 | -0.35% | 8.53 | 8.61 | 26111 | 2240.53 | 0.51% |
| 2025-10-21 | 8.50 | 8.61 | 0.11 | 1.29% | 8.50 | 8.63 | 29494 | 2529.37 | 0.58% |
| 2025-10-20 | 8.42 | 8.50 | 0.09 | 1.07% | 8.38 | 8.50 | 17065 | 1443.06 | 0.33% |
| 2025-10-17 | 8.42 | 8.41 | -0.01 | -0.12% | 8.38 | 8.65 | 41157 | 3497.22 | 0.80% |
| 2025-10-16 | 8.55 | 8.42 | -0.13 | -1.52% | 8.40 | 8.55 | 29902 | 2527.60 | 0.58% |
| 2025-10-15 | 8.44 | 8.55 | 0.06 | 0.71% | 8.44 | 8.55 | 26090 | 2222.72 | 0.51% |
| 2025-10-14 | 8.64 | 8.49 | -0.08 | -0.93% | 8.46 | 8.67 | 40402 | 3455.21 | 0.79% |
| 2025-10-13 | 8.36 | 8.57 | -0.06 | -0.70% | 8.32 | 8.59 | 47580 | 4044.05 | 0.93% |
| 2025-10-10 | 8.51 | 8.63 | 0.08 | 0.94% | 8.48 | 8.72 | 48619 | 4194.23 | 0.95% |
| 2025-10-09 | 8.47 | 8.55 | 0.18 | 2.15% | 8.31 | 8.56 | 52210 | 4422.80 | 1.02% |
| 2025-09-30 | 8.39 | 8.37 | -0.01 | -0.12% | 8.34 | 8.45 | 22415 | 1881.30 | 0.44% |
| 2025-09-29 | 8.31 | 8.38 | 0.04 | 0.48% | 8.23 | 8.43 | 24396 | 2035.83 | 0.48% |
| 2025-09-26 | 8.46 | 8.34 | -0.10 | -1.18% | 8.32 | 8.46 | 29235 | 2448.96 | 0.57% |
| 2025-09-25 | 8.59 | 8.44 | -0.14 | -1.63% | 8.44 | 8.64 | 28774 | 2443.73 | 0.56% |
| 2025-09-24 | 8.46 | 8.58 | 0.08 | 0.94% | 8.43 | 8.72 | 29147 | 2499.44 | 0.57% |
| 2025-09-23 | 8.70 | 8.50 | -0.23 | -2.63% | 8.38 | 8.70 | 46117 | 3920.04 | 0.90% |
| 2025-09-22 | 8.60 | 8.73 | 0.14 | 1.63% | 8.40 | 8.74 | 65603 | 5627.99 | 1.28% |
| 2025-09-19 | 8.93 | 8.59 | -0.35 | -3.91% | 8.57 | 8.99 | 92477 | 8079.44 | 1.81% |
| 2025-09-18 | 9.15 | 8.94 | -0.22 | -2.40% | 8.90 | 9.17 | 65993 | 5951.47 | 1.29% |
| 2025-09-17 | 9.20 | 9.16 | -0.08 | -0.87% | 9.08 | 9.24 | 60832 | 5564.79 | 1.19% |
| 2025-09-16 | 9.25 | 9.24 | -0.01 | -0.11% | 9.15 | 9.30 | 64375 | 5927.91 | 1.26% |
| 2025-09-15 | 9.29 | 9.25 | -0.12 | -1.28% | 9.19 | 9.42 | 97463 | 9038.10 | 1.91% |
| 2025-09-12 | 9.10 | 9.37 | 0.31 | 3.42% | 9.07 | 9.70 | 161911 | 15136.52 | 3.17% |
| 2025-09-11 | 9.10 | 9.06 | 0.00 | 0.00% | 8.92 | 9.10 | 40244 | 3619.39 | 0.79% |
| 2025-09-10 | 9.17 | 9.06 | -0.11 | -1.20% | 9.02 | 9.20 | 58548 | 5320.37 | 1.14% |
| 2025-09-09 | 9.01 | 9.17 | 0.19 | 2.12% | 8.89 | 9.30 | 102238 | 9315.55 | 2.00% |
| 2025-09-08 | 9.02 | 8.98 | 0.01 | 0.11% | 8.91 | 9.04 | 38347 | 3436.82 | 0.75% |
| 2025-09-05 | 8.89 | 8.97 | 0.11 | 1.24% | 8.79 | 8.99 | 29227 | 2606.47 | 0.57% |
| 2025-09-04 | 8.74 | 8.86 | 0.12 | 1.37% | 8.73 | 8.93 | 37877 | 3349.00 | 0.74% |
| 2025-09-03 | 9.06 | 8.74 | -0.23 | -2.56% | 8.73 | 9.06 | 36244 | 3213.95 | 0.71% |
| 2025-09-02 | 9.09 | 8.97 | -0.13 | -1.43% | 8.91 | 9.14 | 44979 | 4048.00 | 0.88% |
| 2025-09-01 | 9.20 | 9.10 | -0.11 | -1.19% | 9.05 | 9.20 | 47595 | 4330.76 | 0.93% |
| 2025-08-29 | 9.00 | 9.21 | 0.21 | 2.33% | 9.00 | 9.22 | 88929 | 8119.53 | 1.74% |
| 2025-08-28 | 8.92 | 9.00 | 0.10 | 1.12% | 8.59 | 9.02 | 71546 | 6308.33 | 1.40% |
| 2025-08-27 | 9.19 | 8.90 | -0.34 | -3.68% | 8.89 | 9.23 | 75345 | 6856.16 | 1.47% |
| 2025-08-26 | 9.17 | 9.24 | 0.08 | 0.87% | 9.11 | 9.25 | 64300 | 5906.68 | 1.26% |
| 2025-08-25 | 9.16 | 9.16 | 0.06 | 0.66% | 9.07 | 9.18 | 64358 | 5875.09 | 1.26% |
| 2025-08-22 | 9.15 | 9.10 | -0.04 | -0.44% | 9.01 | 9.15 | 58038 | 5265.28 | 1.13% |
| 2025-08-21 | 9.23 | 9.14 | -0.10 | -1.08% | 9.11 | 9.25 | 49251 | 4513.73 | 0.96% |
| 2025-08-20 | 9.11 | 9.24 | 0.11 | 1.20% | 9.06 | 9.26 | 62002 | 5685.96 | 1.21% |
| 2025-08-19 | 9.09 | 9.13 | 0.04 | 0.44% | 9.00 | 9.13 | 69421 | 6300.20 | 1.36% |
| 2025-08-18 | 9.08 | 9.09 | 0.01 | 0.11% | 9.04 | 9.12 | 79345 | 7206.18 | 1.55% |
| 2025-08-15 | 9.01 | 9.08 | 0.05 | 0.55% | 8.96 | 9.08 | 81245 | 7339.61 | 1.59% |
| 2025-08-14 | 9.26 | 9.03 | -0.24 | -2.59% | 9.03 | 9.28 | 76059 | 6946.56 | 1.49% |
| 2025-08-13 | 9.43 | 9.27 | -0.11 | -1.17% | 9.26 | 9.43 | 71273 | 6638.12 | 1.39% |
| 2025-08-12 | 9.38 | 9.38 | 0.00 | 0.00% | 9.31 | 9.43 | 48918 | 4574.04 | 0.96% |
| 2025-08-11 | 9.34 | 9.38 | 0.06 | 0.64% | 9.32 | 9.41 | 58917 | 5523.22 | 1.15% |
| 2025-08-08 | 9.51 | 9.32 | -0.21 | -2.20% | 9.32 | 9.52 | 74355 | 6960.80 | 1.45% |
| 2025-08-07 | 9.68 | 9.53 | -0.21 | -2.16% | 9.50 | 9.71 | 79110 | 7552.63 | 1.55% |
| 2025-08-06 | 9.70 | 9.74 | 0.02 | 0.21% | 9.50 | 9.84 | 116799 | 11270.55 | 2.28% |
| 2025-08-05 | 9.82 | 9.72 | -0.10 | -1.02% | 9.63 | 9.86 | 105672 | 10247.02 | 2.07% |
| 2025-08-04 | 9.41 | 9.82 | 0.34 | 3.59% | 9.35 | 9.94 | 182289 | 17777.03 | 3.56% |
| 2025-08-01 | 9.24 | 9.48 | 0.10 | 1.07% | 9.15 | 9.50 | 89587 | 8345.94 | 1.75% |
| 2025-07-31 | 9.52 | 9.38 | -0.14 | -1.47% | 9.28 | 9.68 | 138116 | 13051.67 | 2.70% |
| 2025-07-30 | 9.20 | 9.52 | 0.28 | 3.03% | 9.12 | 9.58 | 173353 | 16295.40 | 3.39% |
| 2025-07-29 | 9.10 | 9.24 | 0.11 | 1.20% | 9.05 | 9.25 | 103776 | 9505.26 | 2.03% |
| 2025-07-28 | 9.30 | 9.13 | -0.13 | -1.40% | 9.10 | 9.30 | 107465 | 9841.53 | 2.10% |
| 2025-07-25 | 9.50 | 9.26 | -0.65 | -6.56% | 9.26 | 9.58 | 213085 | 19937.22 | 4.17% |
| 2025-07-24 | 9.29 | 9.91 | 0.34 | 3.55% | 9.26 | 10.48 | 405439 | 39380.55 | 7.93% |
| 2025-07-23 | 8.70 | 9.57 | 0.87 | 10.00% | 8.64 | 9.57 | 151232 | 14233.98 | 2.96% |
| 2025-07-22 | 8.56 | 8.70 | 0.14 | 1.64% | 8.48 | 8.77 | 85662 | 7377.66 | 1.67% |
| 2025-07-21 | 8.46 | 8.56 | 0.08 | 0.94% | 8.45 | 8.57 | 55942 | 4773.74 | 1.09% |
| 2025-07-18 | 8.58 | 8.48 | -0.14 | -1.62% | 8.47 | 8.58 | 50346 | 4276.95 | 0.98% |
| 2025-07-17 | 8.38 | 8.62 | 0.01 | 0.12% | 8.34 | 8.63 | 104957 | 8864.19 | 2.05% |
| 2025-07-16 | 8.81 | 8.61 | -0.03 | -0.35% | 8.60 | 9.26 | 197885 | 17481.93 | 3.87% |
| 2025-07-15 | 8.44 | 8.64 | 0.15 | 1.77% | 8.20 | 8.64 | 88381 | 7370.93 | 1.73% |
| 2025-07-14 | 8.44 | 8.49 | 0.05 | 0.59% | 8.43 | 8.53 | 45801 | 3883.99 | 0.90% |
| 2025-07-11 | 8.41 | 8.44 | 0.02 | 0.24% | 8.32 | 8.48 | 52300 | 4396.92 | 1.02% |
| 2025-07-10 | 8.35 | 8.42 | 0.05 | 0.60% | 8.35 | 8.43 | 34898 | 2928.24 | 0.68% |
| 2025-07-09 | 8.38 | 8.37 | -0.01 | -0.12% | 8.34 | 8.46 | 38316 | 3218.07 | 0.75% |
| 2025-07-08 | 8.32 | 8.38 | 0.06 | 0.72% | 8.30 | 8.48 | 62664 | 5257.75 | 1.23% |
| 2025-07-07 | 8.27 | 8.32 | 0.00 | 0.00% | 8.23 | 8.33 | 32244 | 2669.12 | 0.63% |
| 2025-07-04 | 8.40 | 8.32 | -0.11 | -1.30% | 8.32 | 8.48 | 50544 | 4241.40 | 0.99% |
| 2025-07-03 | 8.40 | 8.43 | 0.03 | 0.36% | 8.31 | 8.43 | 48499 | 4056.92 | 0.95% |
| 2025-07-02 | 8.30 | 8.40 | 0.09 | 1.08% | 8.27 | 8.48 | 70263 | 5890.32 | 1.37% |
| 2025-07-01 | 8.34 | 8.31 | -0.01 | -0.12% | 8.22 | 8.34 | 35644 | 2953.47 | 0.70% |
| 2025-06-30 | 8.29 | 8.32 | 0.03 | 0.36% | 8.27 | 8.34 | 36462 | 3024.43 | 0.71% |
上证大盘股票行情在线 K线走势图
华达新材(605158)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
