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 |
|---|
| 2026-02-06 | 66.48 | 67.50 | 0.80 | 1.20% | 65.29 | 68.18 | 42039 | 28309.97 | 1.01% | 0.00 |
| 2026-02-05 | 66.56 | 66.70 | -0.51 | -0.76% | 65.80 | 68.03 | 31173 | 20777.61 | 0.75% | 0.00 |
| 2026-02-04 | 66.09 | 67.21 | 0.86 | 1.30% | 64.86 | 67.24 | 37952 | 24944.41 | 0.92% | 0.00 |
| 2026-02-03 | 66.70 | 66.35 | 0.82 | 1.25% | 65.52 | 67.85 | 37972 | 25220.91 | 0.92% | 0.00 |
| 2026-02-02 | 66.50 | 65.53 | 0.40 | 0.61% | 65.51 | 69.85 | 64886 | 43710.97 | 1.57% | 0.00 |
| 2026-01-30 | 67.39 | 65.13 | -2.27 | -3.37% | 64.62 | 67.55 | 52845 | 34693.52 | 1.28% | 0.00 |
| 2026-01-29 | 65.63 | 67.40 | 1.40 | 2.12% | 65.22 | 70.27 | 64356 | 43915.90 | 1.55% | 0.00 |
| 2026-01-28 | 66.70 | 66.00 | -1.13 | -1.68% | 65.46 | 67.79 | 39114 | 25854.90 | 0.94% | 0.00 |
| 2026-01-27 | 67.63 | 67.13 | -0.95 | -1.40% | 65.50 | 68.38 | 42946 | 28532.02 | 1.04% | 0.00 |
| 2026-01-26 | 69.03 | 68.08 | -2.57 | -3.64% | 67.17 | 70.10 | 64203 | 43844.77 | 1.55% | 0.00 |
| 2026-01-23 | 67.30 | 70.65 | 3.83 | 5.73% | 66.60 | 71.45 | 73835 | 51226.00 | 1.78% | 0.00 |
| 2026-01-22 | 65.56 | 66.82 | 1.27 | 1.94% | 65.45 | 67.94 | 54526 | 36390.21 | 1.32% | 0.00 |
| 2026-01-21 | 64.58 | 65.55 | 0.79 | 1.22% | 64.18 | 66.41 | 54969 | 35947.16 | 1.33% | 0.00 |
| 2026-01-20 | 66.00 | 64.76 | -1.22 | -1.85% | 64.30 | 66.82 | 49132 | 31965.70 | 1.19% | 0.05 |
| 2026-01-19 | 67.26 | 65.98 | -1.27 | -1.89% | 65.90 | 67.88 | 58119 | 38828.97 | 1.40% | 5.00 |
| 2026-01-16 | 71.60 | 67.25 | -4.76 | -6.61% | 67.15 | 72.56 | 93798 | 64424.86 | 2.26% | 0.00 |
| 2026-01-15 | 74.52 | 72.01 | -3.23 | -4.29% | 71.17 | 75.30 | 78285 | 56715.08 | 1.89% | 0.00 |
| 2026-01-14 | 77.00 | 75.24 | -2.34 | -3.02% | 74.04 | 80.60 | 127568 | 98649.14 | 3.08% | 0.00 |
| 2026-01-13 | 80.00 | 77.58 | -1.20 | -1.52% | 77.21 | 82.88 | 113000 | 89882.71 | 2.73% | 0.00 |
| 2026-01-12 | 77.06 | 78.78 | 3.78 | 5.04% | 76.02 | 79.80 | 98176 | 76817.26 | 2.37% | 0.00 |
| 2026-01-09 | 68.05 | 75.00 | 6.95 | 10.21% | 67.99 | 75.30 | 112680 | 81942.78 | 2.72% | 2.00 |
| 2026-01-08 | 67.58 | 68.05 | 0.05 | 0.07% | 67.40 | 69.68 | 43472 | 29729.43 | 1.05% | 0.00 |
| 2026-01-07 | 68.44 | 68.00 | -0.29 | -0.42% | 67.01 | 69.22 | 49169 | 33482.20 | 1.19% | 0.00 |
| 2026-01-06 | 64.76 | 68.29 | 4.44 | 6.95% | 64.53 | 68.80 | 78542 | 53094.94 | 1.90% | 0.00 |
| 2026-01-05 | 60.75 | 63.85 | 3.09 | 5.09% | 60.00 | 63.88 | 50354 | 31465.69 | 1.22% | 0.00 |
| 2025-12-31 | 61.00 | 60.76 | 0.04 | 0.07% | 60.51 | 61.20 | 15936 | 9699.25 | 0.38% | 0.00 |
| 2025-12-30 | 60.80 | 60.72 | -0.33 | -0.54% | 60.58 | 61.34 | 20098 | 12236.00 | 0.49% | 0.00 |
| 2025-12-29 | 62.02 | 61.05 | -1.13 | -1.82% | 60.85 | 62.34 | 32850 | 20100.93 | 0.79% | 0.00 |
| 2025-12-26 | 62.11 | 62.18 | -0.43 | -0.69% | 61.89 | 62.88 | 21859 | 13605.47 | 0.53% | 0.00 |
| 2025-12-25 | 62.60 | 62.61 | -0.05 | -0.08% | 62.06 | 62.93 | 17980 | 11226.36 | 0.43% | 0.00 |
| 2025-12-24 | 62.86 | 62.66 | -0.29 | -0.46% | 62.50 | 63.62 | 18128 | 11397.40 | 0.44% | 0.00 |
| 2025-12-23 | 63.79 | 62.95 | -0.75 | -1.18% | 62.91 | 63.79 | 17148 | 10844.08 | 0.41% | 0.00 |
| 2025-12-22 | 65.55 | 63.70 | -1.56 | -2.39% | 63.68 | 65.88 | 22640 | 14499.56 | 0.55% | 0.00 |
| 2025-12-19 | 65.44 | 65.26 | -0.17 | -0.26% | 65.00 | 66.08 | 23670 | 15500.21 | 0.57% | 0.00 |
| 2025-12-18 | 64.40 | 65.43 | 1.08 | 1.68% | 63.83 | 66.86 | 32319 | 21160.17 | 0.78% | 0.00 |
| 2025-12-17 | 63.30 | 64.35 | 1.34 | 2.13% | 62.90 | 64.98 | 23730 | 15192.16 | 0.57% | 0.00 |
| 2025-12-16 | 63.39 | 63.01 | -0.51 | -0.80% | 62.71 | 64.49 | 21964 | 13925.40 | 0.53% | 0.00 |
| 2025-12-15 | 64.18 | 63.52 | -0.98 | -1.52% | 63.51 | 65.78 | 39134 | 25308.55 | 0.94% | 0.00 |
| 2025-12-12 | 59.77 | 64.50 | 4.60 | 7.68% | 59.44 | 64.98 | 86404 | 53977.35 | 2.09% | 0.00 |
| 2025-12-11 | 60.76 | 59.90 | -0.77 | -1.27% | 58.78 | 60.86 | 36118 | 21613.62 | 0.87% | 0.00 |
| 2025-12-10 | 60.39 | 60.67 | 0.50 | 0.83% | 59.36 | 60.75 | 20724 | 12482.92 | 0.50% | 0.00 |
| 2025-12-09 | 61.56 | 60.17 | -1.26 | -2.05% | 60.03 | 61.93 | 20571 | 12481.42 | 0.50% | 0.00 |
| 2025-12-08 | 61.30 | 61.43 | 0.73 | 1.20% | 60.99 | 61.57 | 18599 | 11407.11 | 0.45% | 0.00 |
| 2025-12-05 | 60.00 | 60.70 | 0.82 | 1.37% | 59.44 | 60.90 | 21774 | 13091.82 | 0.53% | 0.00 |
| 2025-12-04 | 61.89 | 59.88 | -2.01 | -3.25% | 59.88 | 63.20 | 31382 | 18993.41 | 0.76% | 2.00 |
| 2025-12-03 | 61.00 | 61.89 | 0.31 | 0.50% | 60.36 | 62.47 | 29328 | 18023.51 | 0.71% | 0.00 |
| 2025-12-02 | 63.13 | 61.58 | -1.52 | -2.41% | 60.80 | 63.27 | 22494 | 13866.65 | 0.54% | 0.00 |
| 2025-12-01 | 63.50 | 63.10 | -0.69 | -1.08% | 62.62 | 64.36 | 21970 | 13920.68 | 0.53% | 0.00 |
| 2025-11-28 | 63.22 | 63.79 | 0.86 | 1.37% | 62.91 | 64.50 | 18884 | 12027.69 | 0.46% | 0.00 |
| 2025-11-27 | 62.01 | 62.93 | 0.45 | 0.72% | 62.01 | 63.39 | 16197 | 10182.02 | 0.39% | 0.00 |
| 2025-11-26 | 63.09 | 62.48 | -0.08 | -0.13% | 62.10 | 64.30 | 26776 | 16865.39 | 0.65% | 0.00 |
| 2025-11-25 | 62.34 | 62.56 | 0.57 | 0.92% | 61.85 | 64.31 | 24456 | 15514.42 | 0.59% | 0.00 |
| 2025-11-24 | 61.20 | 61.99 | 1.10 | 1.81% | 60.34 | 62.48 | 21847 | 13405.42 | 0.53% | 0.00 |
| 2025-11-21 | 61.34 | 60.89 | -0.15 | -0.25% | 59.11 | 61.80 | 32720 | 19816.71 | 0.79% | 0.00 |
| 2025-11-20 | 61.85 | 61.04 | -0.75 | -1.21% | 60.38 | 62.24 | 23746 | 14535.00 | 0.57% | 0.00 |
| 2025-11-19 | 62.65 | 61.79 | -1.07 | -1.70% | 61.72 | 63.00 | 14828 | 9224.60 | 0.36% | 0.00 |
| 2025-11-18 | 63.00 | 62.86 | 0.01 | 0.02% | 62.12 | 63.42 | 17176 | 10773.74 | 0.41% | 0.00 |
| 2025-11-17 | 63.28 | 62.85 | -0.85 | -1.33% | 61.77 | 63.65 | 25809 | 16186.57 | 0.62% | 0.00 |
| 2025-11-14 | 63.50 | 63.70 | 0.10 | 0.16% | 63.13 | 64.73 | 22316 | 14301.55 | 0.54% | 0.00 |
| 2025-11-13 | 63.26 | 63.60 | -0.20 | -0.31% | 63.26 | 64.37 | 18712 | 11882.04 | 0.45% | 0.00 |
| 2025-11-12 | 63.85 | 63.80 | 0.47 | 0.74% | 63.00 | 64.73 | 28507 | 18193.69 | 0.69% | 0.00 |
| 2025-11-11 | 63.93 | 63.33 | -0.36 | -0.57% | 62.97 | 63.93 | 20482 | 12959.67 | 0.49% | 0.00 |
| 2025-11-10 | 63.28 | 63.69 | 0.14 | 0.22% | 62.73 | 63.98 | 27810 | 17618.10 | 0.67% | 0.00 |
| 2025-11-07 | 65.47 | 63.55 | -2.38 | -3.61% | 63.47 | 65.73 | 46020 | 29600.63 | 1.11% | 0.00 |
| 2025-11-06 | 66.80 | 65.93 | -1.75 | -2.59% | 65.72 | 67.43 | 33824 | 22383.35 | 0.82% | 0.00 |
| 2025-11-05 | 67.90 | 67.68 | -0.63 | -0.92% | 67.50 | 70.44 | 31274 | 21445.81 | 0.75% | 0.00 |
| 2025-11-04 | 68.78 | 68.31 | -0.47 | -0.68% | 67.60 | 68.78 | 27772 | 18917.77 | 0.67% | 0.00 |
| 2025-11-03 | 67.33 | 68.78 | 2.85 | 4.32% | 67.33 | 70.90 | 72535 | 50055.42 | 1.75% | 0.00 |
| 2025-10-31 | 65.57 | 65.93 | 0.94 | 1.45% | 65.10 | 66.75 | 32187 | 21285.77 | 0.78% | 0.00 |
| 2025-10-30 | 65.00 | 64.99 | -0.13 | -0.20% | 64.50 | 66.13 | 26984 | 17652.24 | 0.65% | 0.00 |
| 2025-10-29 | 65.88 | 65.12 | -0.44 | -0.67% | 63.50 | 65.93 | 40426 | 26194.12 | 0.98% | 0.00 |
| 2025-10-28 | 66.93 | 65.56 | -1.37 | -2.05% | 65.30 | 67.40 | 35872 | 23793.10 | 0.87% | 0.00 |
| 2025-10-27 | 66.79 | 66.93 | 0.24 | 0.36% | 66.23 | 67.90 | 30228 | 20238.86 | 0.73% | 0.00 |
| 2025-10-24 | 68.21 | 66.69 | -1.16 | -1.71% | 66.65 | 68.47 | 31033 | 20846.81 | 0.75% | 0.00 |
| 2025-10-23 | 68.58 | 67.85 | -0.94 | -1.37% | 66.88 | 68.90 | 22175 | 15008.34 | 0.54% | 0.00 |
| 2025-10-22 | 69.20 | 68.79 | -0.52 | -0.75% | 67.90 | 69.21 | 22884 | 15668.23 | 0.55% | 0.00 |
| 2025-10-21 | 66.53 | 69.31 | 2.84 | 4.27% | 66.33 | 69.68 | 44853 | 30753.74 | 1.08% | 0.00 |
| 2025-10-20 | 66.88 | 66.47 | -0.30 | -0.45% | 65.83 | 67.30 | 28184 | 18726.49 | 0.68% | 0.00 |
| 2025-10-17 | 67.77 | 66.77 | -0.83 | -1.23% | 66.73 | 68.37 | 29520 | 19915.92 | 0.71% | 0.00 |
| 2025-10-16 | 68.67 | 67.60 | -0.97 | -1.41% | 67.44 | 69.44 | 32991 | 22555.05 | 0.80% | 0.00 |
上证大盘股票行情在线 K线走势图
华大智造(688114)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
