华大智造(688114)股票行情
华大智造(688114)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 |
|---|
| 2025-04-17 | 75.01 | 75.99 | 0.13 | 0.17% | 75.01 | 78.44 | 32556 | 24893.54 | 1.53% | 0.00 |
| 2025-04-16 | 74.93 | 75.86 | -0.39 | -0.51% | 74.68 | 77.76 | 26898 | 20445.39 | 1.26% | 0.00 |
| 2025-04-15 | 78.75 | 76.25 | -3.25 | -4.09% | 74.30 | 79.48 | 51303 | 38916.79 | 2.41% | 0.00 |
| 2025-04-14 | 81.58 | 79.50 | -2.87 | -3.48% | 78.60 | 82.49 | 52410 | 42063.09 | 2.46% | 0.00 |
| 2025-04-11 | 79.05 | 82.37 | 2.77 | 3.48% | 78.87 | 83.90 | 52706 | 42831.77 | 2.48% | 2.00 |
| 2025-04-10 | 79.80 | 79.60 | 1.00 | 1.27% | 78.65 | 82.90 | 57331 | 46172.16 | 2.69% | 0.00 |
| 2025-04-09 | 74.51 | 78.60 | 3.00 | 3.97% | 73.50 | 83.24 | 79047 | 62538.79 | 3.71% | 0.00 |
| 2025-04-08 | 78.11 | 75.60 | -0.49 | -0.64% | 73.63 | 80.49 | 70676 | 54375.18 | 3.32% | 0.00 |
| 2025-04-07 | 72.00 | 76.09 | -1.71 | -2.20% | 71.80 | 82.84 | 87338 | 67524.73 | 4.10% | 0.00 |
| 2025-04-03 | 79.00 | 77.80 | -2.27 | -2.84% | 77.20 | 80.70 | 34815 | 27235.75 | 1.64% | 0.00 |
| 2025-04-02 | 78.22 | 80.07 | 1.25 | 1.59% | 77.80 | 80.34 | 34723 | 27600.67 | 1.63% | 0.00 |
| 2025-04-01 | 78.80 | 78.82 | 0.57 | 0.73% | 78.37 | 81.96 | 47317 | 37886.09 | 2.22% | 0.00 |
| 2025-03-31 | 80.00 | 78.25 | -1.76 | -2.20% | 76.61 | 80.00 | 48102 | 37386.41 | 2.26% | 0.00 |
| 2025-03-28 | 79.35 | 80.01 | 0.38 | 0.48% | 78.92 | 81.72 | 36995 | 29714.77 | 1.74% | 0.00 |
| 2025-03-27 | 79.67 | 79.63 | 0.37 | 0.47% | 77.77 | 80.66 | 25666 | 20432.86 | 1.21% | 0.00 |
| 2025-03-26 | 80.56 | 79.26 | -0.92 | -1.15% | 78.80 | 81.27 | 22912 | 18247.64 | 1.08% | 0.00 |
| 2025-03-25 | 79.70 | 80.18 | 1.13 | 1.43% | 78.92 | 84.30 | 52012 | 42420.13 | 2.44% | 0.00 |
| 2025-03-24 | 82.48 | 79.05 | -2.74 | -3.35% | 78.03 | 82.50 | 47772 | 37954.57 | 2.24% | 0.00 |
| 2025-03-21 | 83.60 | 81.79 | -1.97 | -2.35% | 80.53 | 84.19 | 71102 | 58263.20 | 3.34% | 2.00 |
| 2025-03-20 | 92.76 | 83.76 | -9.62 | -10.30% | 83.40 | 93.93 | 114260 | 98981.03 | 5.37% | 0.00 |
| 2025-03-19 | 90.75 | 93.38 | 2.22 | 2.44% | 90.13 | 97.55 | 57468 | 54126.86 | 2.70% | 0.00 |
| 2025-03-18 | 92.18 | 91.16 | -1.08 | -1.17% | 90.97 | 95.50 | 36806 | 34205.89 | 1.73% | 0.00 |
| 2025-03-17 | 90.42 | 92.24 | 2.63 | 2.93% | 89.20 | 93.14 | 49289 | 45094.40 | 2.31% | 0.00 |
| 2025-03-14 | 89.82 | 89.61 | -0.05 | -0.06% | 88.45 | 90.50 | 43048 | 38426.40 | 2.02% | 0.00 |
| 2025-03-13 | 89.69 | 89.66 | -0.67 | -0.74% | 87.88 | 90.80 | 48816 | 43342.11 | 2.29% | 0.00 |
| 2025-03-12 | 93.04 | 90.33 | -2.67 | -2.87% | 90.20 | 95.50 | 53086 | 49087.64 | 2.49% | 0.00 |
| 2025-03-11 | 91.80 | 93.00 | 1.38 | 1.51% | 90.71 | 94.26 | 50029 | 46216.56 | 2.35% | 0.00 |
| 2025-03-10 | 96.10 | 91.62 | -1.48 | -1.59% | 90.60 | 97.77 | 68216 | 63178.13 | 3.20% | 0.00 |
| 2025-03-07 | 99.21 | 93.10 | -4.76 | -4.86% | 91.56 | 106.66 | 102086 | 99944.80 | 4.79% | 0.00 |
| 2025-03-06 | 95.00 | 97.86 | 1.36 | 1.41% | 94.03 | 99.82 | 75287 | 73119.36 | 3.54% | 0.00 |
| 2025-03-05 | 97.27 | 96.50 | -0.77 | -0.79% | 92.08 | 100.99 | 96665 | 93093.84 | 4.54% | 0.00 |
| 2025-03-04 | 79.51 | 97.27 | 16.21 | 20.00% | 79.47 | 97.27 | 98776 | 88922.76 | 4.64% | 0.00 |
| 2025-03-03 | 81.00 | 81.06 | -0.84 | -1.03% | 80.17 | 86.88 | 60223 | 50213.94 | 2.83% | 0.00 |
| 2025-02-28 | 80.96 | 81.90 | 3.61 | 4.61% | 80.81 | 87.00 | 83095 | 69236.34 | 3.90% | 0.00 |
| 2025-02-27 | 74.96 | 78.29 | 3.33 | 4.44% | 74.74 | 79.33 | 61296 | 47714.86 | 2.88% | 0.00 |
| 2025-02-26 | 76.99 | 74.96 | -2.52 | -3.25% | 73.34 | 77.05 | 59815 | 44928.04 | 2.81% | 0.00 |
| 2025-02-25 | 69.80 | 77.48 | 4.59 | 6.30% | 69.78 | 80.00 | 77832 | 58640.16 | 3.66% | 0.00 |
| 2025-02-24 | 74.50 | 72.89 | -0.01 | -0.01% | 69.53 | 76.59 | 88886 | 65193.28 | 4.17% | 0.00 |
| 2025-02-21 | 69.08 | 72.90 | 3.19 | 4.58% | 68.49 | 73.18 | 84639 | 59982.26 | 3.97% | 0.00 |
| 2025-02-20 | 69.95 | 69.71 | -0.24 | -0.34% | 69.00 | 72.88 | 64719 | 45897.07 | 3.04% | 0.00 |
| 2025-02-19 | 65.78 | 69.95 | 3.93 | 5.95% | 65.31 | 70.94 | 94092 | 64507.56 | 4.42% | 0.00 |
| 2025-02-18 | 70.00 | 66.02 | -5.16 | -7.25% | 65.18 | 70.88 | 82951 | 55375.59 | 3.90% | 0.00 |
| 2025-02-17 | 70.11 | 71.18 | 1.15 | 1.64% | 69.77 | 77.77 | 106847 | 77867.84 | 5.02% | 0.00 |
| 2025-02-14 | 66.50 | 70.03 | 3.35 | 5.02% | 66.25 | 75.00 | 100005 | 71805.44 | 4.70% | 0.00 |
| 2025-02-13 | 63.63 | 66.68 | 2.85 | 4.46% | 63.63 | 68.58 | 77632 | 51579.76 | 3.65% | 0.00 |
| 2025-02-12 | 63.00 | 63.83 | 0.96 | 1.53% | 61.98 | 69.80 | 106109 | 68857.09 | 4.98% | 0.00 |
| 2025-02-11 | 66.00 | 62.87 | -3.13 | -4.74% | 61.20 | 66.99 | 103449 | 66021.88 | 4.86% | 0.00 |
| 2025-02-10 | 55.95 | 66.00 | 11.00 | 20.00% | 55.50 | 66.00 | 94733 | 57912.34 | 4.45% | 0.00 |
| 2025-02-07 | 47.65 | 55.00 | 7.35 | 15.42% | 47.22 | 56.94 | 102155 | 54053.98 | 4.80% | 0.00 |
| 2025-02-06 | 45.65 | 47.65 | 1.95 | 4.27% | 44.78 | 48.18 | 59366 | 27668.67 | 2.79% | 0.00 |
| 2025-02-05 | 43.00 | 45.70 | 5.74 | 14.36% | 42.57 | 46.08 | 63627 | 28646.26 | 2.99% | 0.00 |
| 2025-01-27 | 40.28 | 39.96 | -0.33 | -0.82% | 39.53 | 41.07 | 15183 | 6105.93 | 0.71% | 0.00 |
| 2025-01-24 | 39.30 | 40.29 | 0.79 | 2.00% | 39.12 | 41.05 | 20807 | 8353.10 | 0.98% | 0.00 |
| 2025-01-23 | 40.00 | 39.50 | -0.29 | -0.73% | 39.04 | 40.50 | 22661 | 9014.07 | 1.06% | 0.00 |
| 2025-01-22 | 40.99 | 39.79 | -1.21 | -2.95% | 39.41 | 40.99 | 21177 | 8429.91 | 0.99% | 0.00 |
| 2025-01-21 | 41.61 | 41.00 | -0.66 | -1.58% | 40.20 | 41.83 | 17819 | 7263.29 | 0.84% | 0.00 |
| 2025-01-20 | 40.49 | 41.66 | 1.16 | 2.86% | 40.40 | 42.47 | 26238 | 10916.01 | 1.23% | 0.00 |
| 2025-01-17 | 41.94 | 40.50 | -1.80 | -4.26% | 38.20 | 42.11 | 60546 | 24020.42 | 2.84% | 0.00 |
| 2025-01-16 | 43.05 | 42.30 | -0.57 | -1.33% | 42.03 | 43.60 | 21372 | 9117.75 | 1.00% | 0.00 |
| 2025-01-15 | 44.25 | 42.87 | -1.36 | -3.07% | 42.50 | 44.62 | 14638 | 6329.87 | 0.69% | 0.00 |
| 2025-01-14 | 42.64 | 44.23 | 1.59 | 3.73% | 42.42 | 44.44 | 15622 | 6823.16 | 0.73% | 0.00 |
| 2025-01-13 | 42.78 | 42.64 | 0.22 | 0.52% | 42.04 | 43.36 | 10042 | 4289.63 | 0.47% | 0.00 |
| 2025-01-10 | 44.09 | 42.42 | -1.67 | -3.79% | 42.42 | 44.39 | 20534 | 8858.68 | 0.96% | 0.00 |
| 2025-01-09 | 43.82 | 44.09 | -0.13 | -0.29% | 43.50 | 44.41 | 9965 | 4377.12 | 0.47% | 0.00 |
| 2025-01-08 | 45.78 | 44.22 | -1.33 | -2.92% | 43.31 | 45.94 | 27062 | 11993.61 | 1.27% | 0.00 |
| 2025-01-07 | 46.50 | 45.55 | -1.32 | -2.82% | 44.80 | 47.08 | 16482 | 7507.94 | 0.77% | 0.00 |
| 2025-01-06 | 46.15 | 46.87 | 1.08 | 2.36% | 44.70 | 47.14 | 16636 | 7630.55 | 0.78% | 0.00 |
| 2025-01-03 | 45.32 | 45.79 | 0.13 | 0.28% | 45.32 | 47.41 | 19100 | 8852.35 | 0.90% | 0.00 |
| 2025-01-02 | 47.21 | 45.66 | -1.13 | -2.42% | 45.21 | 47.21 | 17365 | 7998.13 | 0.82% | 0.00 |
| 2024-12-31 | 48.53 | 46.79 | -1.65 | -3.41% | 46.79 | 48.60 | 18254 | 8655.45 | 0.86% | 0.00 |
| 2024-12-30 | 47.78 | 48.44 | 0.66 | 1.38% | 47.00 | 49.93 | 22810 | 11125.79 | 1.07% | 0.00 |
| 2024-12-27 | 48.07 | 47.78 | -0.52 | -1.08% | 47.12 | 48.49 | 21762 | 10420.10 | 1.02% | 0.00 |
| 2024-12-26 | 48.23 | 48.30 | 0.00 | 0.00% | 47.74 | 48.77 | 16285 | 7862.08 | 0.76% | 0.00 |
| 2024-12-25 | 52.17 | 48.30 | -3.40 | -6.58% | 47.91 | 52.33 | 37677 | 18492.18 | 1.77% | 0.00 |
| 2024-12-24 | 51.71 | 51.70 | -0.30 | -0.58% | 50.65 | 52.24 | 14777 | 7617.64 | 0.69% | 0.00 |
| 2024-12-23 | 52.98 | 52.00 | -0.98 | -1.85% | 51.51 | 53.68 | 17857 | 9313.71 | 0.84% | 0.00 |
| 2024-12-20 | 54.42 | 52.98 | -1.22 | -2.25% | 52.09 | 54.42 | 20210 | 10698.43 | 0.95% | 0.00 |
| 2024-12-19 | 52.78 | 54.20 | 0.00 | 0.00% | 52.78 | 54.83 | 18787 | 10149.18 | 0.88% | 0.00 |
| 2024-12-18 | 52.92 | 54.20 | 1.28 | 2.42% | 52.58 | 55.48 | 25784 | 13961.95 | 1.21% | 0.00 |
| 2024-12-17 | 53.26 | 52.92 | -0.40 | -0.75% | 52.10 | 54.05 | 18259 | 9654.31 | 0.86% | 0.00 |
上证大盘股票行情在线 K线走势图
