华丰科技(688629)股票行情
华丰科技(688629)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 |
|---|
| 2026-02-05 | 90.33 | 88.34 | -4.06 | -4.39% | 88.00 | 91.40 | 98078 | 87350.64 | 5.40% | 13.00 |
| 2026-02-04 | 93.80 | 92.40 | -2.15 | -2.27% | 90.84 | 94.44 | 72671 | 66818.77 | 4.00% | 0.00 |
| 2026-02-03 | 92.50 | 94.55 | 3.31 | 3.63% | 89.50 | 94.88 | 149734 | 138672.25 | 8.24% | 13.00 |
| 2026-02-02 | 94.64 | 91.24 | -2.76 | -2.94% | 91.20 | 95.95 | 116197 | 108115.79 | 6.39% | 0.00 |
| 2026-01-30 | 93.08 | 94.00 | -0.19 | -0.20% | 91.41 | 95.86 | 120290 | 113174.11 | 6.62% | 2.00 |
| 2026-01-29 | 102.00 | 94.19 | -5.90 | -5.89% | 93.64 | 103.28 | 176967 | 171673.09 | 9.74% | 6.00 |
| 2026-01-28 | 103.11 | 100.09 | -4.52 | -4.32% | 99.52 | 104.47 | 100283 | 101461.23 | 5.52% | 0.00 |
| 2026-01-27 | 99.50 | 104.61 | 4.61 | 4.61% | 96.33 | 105.01 | 119239 | 120715.03 | 6.56% | 4.00 |
| 2026-01-26 | 103.07 | 100.00 | -4.73 | -4.52% | 99.51 | 104.00 | 102974 | 104098.44 | 5.66% | 8.00 |
| 2026-01-23 | 101.26 | 104.73 | 3.47 | 3.43% | 100.40 | 105.96 | 131713 | 136572.09 | 7.25% | 0.00 |
| 2026-01-22 | 100.01 | 101.26 | 1.06 | 1.06% | 98.03 | 102.20 | 95462 | 95257.31 | 5.25% | 4.00 |
| 2026-01-21 | 96.00 | 100.20 | 3.54 | 3.66% | 95.50 | 101.30 | 129688 | 128479.88 | 7.13% | 0.00 |
| 2026-01-20 | 103.91 | 96.66 | -7.25 | -6.98% | 96.05 | 105.32 | 204571 | 202105.30 | 11.25% | 0.00 |
| 2026-01-19 | 106.10 | 103.91 | -3.92 | -3.64% | 103.00 | 107.59 | 119647 | 125664.23 | 6.58% | 4.00 |
| 2026-01-16 | 108.95 | 107.83 | -1.44 | -1.32% | 105.22 | 112.90 | 150614 | 162931.02 | 8.29% | 3.00 |
| 2026-01-15 | 111.10 | 109.27 | -0.20 | -0.18% | 106.01 | 115.24 | 158363 | 172806.92 | 8.71% | 12.00 |
| 2026-01-14 | 101.90 | 109.47 | 6.95 | 6.78% | 100.78 | 114.00 | 259636 | 277368.53 | 14.28% | 0.00 |
| 2026-01-13 | 106.50 | 102.52 | -5.46 | -5.06% | 102.00 | 109.38 | 178661 | 188863.25 | 9.83% | 3.00 |
| 2026-01-12 | 105.03 | 107.98 | 1.93 | 1.82% | 104.00 | 112.80 | 220653 | 239170.20 | 12.14% | 8.91 |
| 2026-01-09 | 103.83 | 106.05 | 1.60 | 1.53% | 102.03 | 109.50 | 182484 | 193157.97 | 10.04% | 0.00 |
| 2026-01-08 | 107.00 | 104.45 | -3.05 | -2.84% | 103.41 | 111.66 | 187718 | 201678.12 | 10.33% | 12.00 |
| 2026-01-07 | 105.80 | 107.50 | 1.54 | 1.45% | 102.00 | 108.00 | 197083 | 207243.70 | 10.84% | 11.00 |
| 2026-01-06 | 100.00 | 105.96 | 3.16 | 3.07% | 99.00 | 108.88 | 246250 | 253712.88 | 13.55% | 0.00 |
| 2026-01-05 | 99.02 | 102.80 | 2.74 | 2.74% | 98.00 | 104.88 | 206986 | 209358.83 | 11.39% | 0.00 |
| 2025-12-31 | 102.03 | 100.06 | -2.04 | -2.00% | 99.60 | 104.50 | 165916 | 167935.88 | 9.13% | 6.87 |
| 2025-12-30 | 102.00 | 102.10 | -1.76 | -1.69% | 100.74 | 105.86 | 215997 | 222069.56 | 11.88% | 6.00 |
| 2025-12-29 | 103.80 | 103.86 | 6.71 | 6.91% | 99.48 | 112.96 | 371748 | 387257.69 | 20.45% | 0.00 |
| 2025-12-26 | 91.54 | 97.15 | 5.14 | 5.59% | 90.22 | 99.99 | 247444 | 237300.22 | 13.61% | 5.00 |
| 2025-12-25 | 94.78 | 92.01 | -3.87 | -4.04% | 90.97 | 95.88 | 153057 | 141677.64 | 8.42% | 2.00 |
| 2025-12-24 | 92.50 | 95.88 | 1.16 | 1.22% | 91.44 | 97.50 | 225139 | 212146.27 | 12.39% | 2.18 |
| 2025-12-23 | 82.89 | 94.72 | 11.83 | 14.27% | 82.54 | 96.50 | 317500 | 288015.22 | 17.47% | 13.42 |
| 2025-12-22 | 77.78 | 82.89 | 5.43 | 7.01% | 77.62 | 84.45 | 163505 | 133916.36 | 8.99% | 54.88 |
| 2025-12-19 | 79.11 | 77.46 | -1.14 | -1.45% | 77.08 | 80.21 | 97312 | 76369.52 | 5.35% | 52.00 |
| 2025-12-18 | 79.00 | 78.60 | -1.50 | -1.87% | 78.51 | 80.76 | 81002 | 64495.53 | 4.46% | 0.00 |
| 2025-12-17 | 77.30 | 80.10 | 2.60 | 3.35% | 76.90 | 80.62 | 99140 | 78185.79 | 5.45% | 2.00 |
| 2025-12-16 | 79.18 | 77.50 | -2.71 | -3.38% | 77.10 | 82.47 | 103595 | 81703.66 | 5.70% | 5.00 |
| 2025-12-15 | 82.80 | 80.21 | -2.79 | -3.36% | 79.88 | 83.41 | 94555 | 76447.38 | 5.20% | 4.00 |
| 2025-12-12 | 81.30 | 83.00 | 1.20 | 1.47% | 78.03 | 83.90 | 161326 | 131010.15 | 8.87% | 19.98 |
| 2025-12-11 | 84.51 | 81.80 | -3.03 | -3.57% | 81.60 | 85.68 | 95879 | 79380.52 | 5.27% | 6.00 |
| 2025-12-10 | 85.73 | 84.83 | -1.08 | -1.26% | 84.05 | 88.50 | 105732 | 89986.77 | 5.82% | 2.00 |
| 2025-12-09 | 82.32 | 85.91 | 1.81 | 2.15% | 82.00 | 87.92 | 162651 | 140173.84 | 8.95% | 0.00 |
| 2025-12-08 | 81.00 | 84.10 | 3.16 | 3.90% | 80.95 | 85.39 | 146226 | 122618.93 | 8.04% | 4.00 |
| 2025-12-05 | 79.50 | 80.94 | 1.40 | 1.76% | 76.71 | 82.14 | 123526 | 99039.77 | 6.80% | 31.23 |
| 2025-12-04 | 76.20 | 79.54 | 2.74 | 3.57% | 75.47 | 80.16 | 117674 | 91894.26 | 6.47% | 2.00 |
| 2025-12-03 | 78.90 | 76.80 | -1.53 | -1.95% | 76.40 | 80.50 | 90470 | 70443.41 | 4.98% | 0.00 |
| 2025-12-02 | 80.80 | 78.33 | -2.17 | -2.70% | 77.70 | 81.31 | 108181 | 85277.10 | 5.95% | 5.69 |
| 2025-12-01 | 82.00 | 80.50 | -2.25 | -2.72% | 79.83 | 82.66 | 143854 | 116268.45 | 7.91% | 0.00 |
| 2025-11-28 | 83.66 | 82.75 | -0.60 | -0.72% | 80.60 | 84.46 | 123937 | 102523.43 | 6.82% | 8.19 |
| 2025-11-27 | 83.70 | 83.35 | 1.35 | 1.65% | 83.00 | 87.73 | 204610 | 175056.70 | 11.26% | 2.00 |
| 2025-11-26 | 79.08 | 82.00 | 2.00 | 2.50% | 78.48 | 85.57 | 191537 | 158810.94 | 10.54% | 119.45 |
| 2025-11-25 | 83.50 | 80.00 | -2.20 | -2.68% | 78.00 | 84.33 | 224756 | 180472.81 | 12.36% | 4.00 |
| 2025-11-24 | 82.00 | 82.20 | -0.70 | -0.84% | 78.70 | 84.19 | 171193 | 139969.11 | 9.42% | 18.30 |
| 2025-11-21 | 82.91 | 82.90 | -2.96 | -3.45% | 82.00 | 87.45 | 195691 | 165669.92 | 10.77% | 0.00 |
| 2025-11-20 | 87.10 | 85.86 | 0.36 | 0.42% | 83.96 | 87.21 | 160890 | 137349.62 | 8.85% | 43.92 |
| 2025-11-19 | 87.94 | 85.50 | -1.81 | -2.07% | 84.88 | 87.98 | 186078 | 160233.28 | 10.24% | 2.00 |
| 2025-11-18 | 84.97 | 87.31 | 1.83 | 2.14% | 83.90 | 89.80 | 246648 | 213900.22 | 13.57% | 6.00 |
| 2025-11-17 | 85.22 | 85.48 | 6.37 | 8.05% | 83.11 | 87.99 | 312904 | 266589.69 | 17.21% | 17.85 |
| 2025-11-14 | 75.00 | 79.11 | 4.80 | 6.46% | 73.16 | 82.66 | 355243 | 281575.69 | 19.54% | 15.00 |
| 2025-11-13 | 70.54 | 74.31 | 3.43 | 4.84% | 70.49 | 74.50 | 130094 | 94903.48 | 7.16% | 265.10 |
| 2025-11-12 | 71.26 | 70.88 | -1.12 | -1.56% | 69.80 | 71.89 | 87109 | 61536.50 | 4.79% | 63.86 |
| 2025-11-11 | 73.50 | 72.00 | -1.23 | -1.68% | 71.95 | 74.79 | 84421 | 61739.28 | 4.64% | 0.00 |
| 2025-11-10 | 75.50 | 73.23 | -2.90 | -3.81% | 72.07 | 76.66 | 142538 | 104838.82 | 7.84% | 5.74 |
| 2025-11-07 | 77.30 | 76.13 | -2.30 | -2.93% | 75.80 | 77.40 | 109649 | 84001.21 | 6.03% | 2.00 |
| 2025-11-06 | 75.25 | 78.43 | 4.58 | 6.20% | 75.25 | 78.65 | 181922 | 140328.69 | 10.01% | 33.82 |
| 2025-11-05 | 73.27 | 73.85 | -1.05 | -1.40% | 72.98 | 74.47 | 94819 | 69859.09 | 5.22% | 150.00 |
| 2025-11-04 | 75.90 | 74.90 | -0.67 | -0.89% | 74.30 | 76.78 | 109491 | 82540.41 | 6.02% | 50.00 |
| 2025-11-03 | 76.37 | 75.57 | -0.82 | -1.07% | 74.60 | 76.37 | 101499 | 76442.46 | 5.58% | 100.00 |
| 2025-10-31 | 76.17 | 76.39 | 0.29 | 0.38% | 75.90 | 78.48 | 120171 | 92603.30 | 6.61% | 67.14 |
| 2025-10-30 | 79.20 | 76.10 | -3.53 | -4.43% | 76.00 | 79.30 | 185470 | 143608.89 | 10.20% | 116.06 |
| 2025-10-29 | 80.50 | 79.63 | -1.55 | -1.91% | 78.40 | 81.97 | 220270 | 175312.12 | 12.12% | 5.10 |
| 2025-10-28 | 83.39 | 81.18 | -8.20 | -9.17% | 81.00 | 84.68 | 316360 | 260709.33 | 17.40% | 210.01 |
| 2025-10-27 | 90.99 | 89.38 | 0.88 | 0.99% | 86.02 | 90.99 | 219187 | 192927.92 | 12.06% | 111.73 |
| 2025-10-24 | 83.60 | 88.50 | 5.94 | 7.19% | 83.27 | 88.54 | 172133 | 148952.59 | 9.47% | 4.00 |
| 2025-10-23 | 84.83 | 82.56 | -3.72 | -4.31% | 81.00 | 85.13 | 137872 | 113780.51 | 7.58% | 60.00 |
| 2025-10-22 | 84.11 | 86.28 | 0.58 | 0.68% | 83.98 | 87.65 | 133857 | 114740.47 | 7.36% | 15.00 |
| 2025-10-21 | 81.90 | 85.70 | 4.47 | 5.50% | 81.03 | 86.20 | 170001 | 142538.34 | 9.35% | 109.75 |
| 2025-10-20 | 82.34 | 81.23 | 0.18 | 0.22% | 80.65 | 83.68 | 83921 | 68937.72 | 4.62% | 12.91 |
| 2025-10-17 | 84.39 | 81.05 | -2.84 | -3.39% | 80.80 | 84.39 | 85445 | 69980.79 | 4.70% | 3.00 |
| 2025-10-16 | 85.00 | 83.89 | -1.93 | -2.25% | 83.37 | 85.76 | 88314 | 74641.21 | 4.86% | 10.00 |
| 2025-10-15 | 85.84 | 85.82 | 1.33 | 1.57% | 83.47 | 86.40 | 100759 | 85479.91 | 5.54% | 6.16 |
上证大盘股票行情在线 K线走势图
华丰科技(688629)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
