华天酒店(000428)股票行情
华天酒店(000428)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 |
|---|
| 2026-03-25 | 3.70 | 3.90 | 0.22 | 5.98% | 3.68 | 3.90 | 180183 | 6885.00 | 1.77% |
| 2026-03-24 | 3.60 | 3.68 | 0.16 | 4.55% | 3.53 | 3.68 | 174138 | 6294.01 | 1.71% |
| 2026-03-23 | 3.71 | 3.52 | -0.26 | -6.88% | 3.48 | 3.80 | 299839 | 10780.96 | 2.94% |
| 2026-03-20 | 3.85 | 3.78 | -0.04 | -1.05% | 3.74 | 3.89 | 183779 | 7003.15 | 1.80% |
| 2026-03-19 | 3.85 | 3.82 | -0.06 | -1.55% | 3.80 | 3.90 | 123335 | 4750.31 | 1.21% |
| 2026-03-18 | 3.90 | 3.88 | 0.02 | 0.52% | 3.82 | 3.90 | 107989 | 4155.92 | 1.06% |
| 2026-03-17 | 3.85 | 3.86 | 0.01 | 0.26% | 3.84 | 3.95 | 142640 | 5562.65 | 1.40% |
| 2026-03-16 | 3.85 | 3.85 | -0.02 | -0.52% | 3.83 | 3.92 | 131632 | 5090.94 | 1.29% |
| 2026-03-13 | 3.89 | 3.87 | -0.01 | -0.26% | 3.85 | 3.93 | 115833 | 4513.19 | 1.14% |
| 2026-03-12 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.91 | 127288 | 4923.14 | 1.25% |
| 2026-03-11 | 3.91 | 3.84 | -0.05 | -1.29% | 3.83 | 3.92 | 125458 | 4844.41 | 1.23% |
| 2026-03-10 | 3.85 | 3.89 | 0.08 | 2.10% | 3.81 | 3.95 | 164102 | 6376.71 | 1.61% |
| 2026-03-09 | 3.86 | 3.81 | -0.08 | -2.06% | 3.78 | 3.89 | 156315 | 5976.05 | 1.53% |
| 2026-03-06 | 3.79 | 3.89 | 0.10 | 2.64% | 3.79 | 3.93 | 191129 | 7425.17 | 1.88% |
| 2026-03-05 | 3.75 | 3.79 | 0.08 | 2.16% | 3.75 | 3.86 | 177133 | 6752.54 | 1.74% |
| 2026-03-04 | 3.69 | 3.71 | 0.00 | 0.00% | 3.66 | 3.80 | 165461 | 6130.47 | 1.62% |
| 2026-03-03 | 3.80 | 3.71 | -0.02 | -0.54% | 3.69 | 3.82 | 228186 | 8538.64 | 2.24% |
| 2026-03-02 | 3.83 | 3.73 | -0.15 | -3.87% | 3.71 | 3.85 | 211613 | 7971.87 | 2.08% |
| 2026-02-27 | 3.85 | 3.88 | 0.06 | 1.57% | 3.83 | 3.90 | 130852 | 5066.39 | 1.28% |
| 2026-02-26 | 3.86 | 3.82 | -0.04 | -1.04% | 3.81 | 3.88 | 119689 | 4592.10 | 1.17% |
| 2026-02-25 | 3.82 | 3.86 | 0.05 | 1.31% | 3.80 | 3.87 | 187594 | 7225.31 | 1.84% |
| 2026-02-24 | 3.93 | 3.81 | -0.08 | -2.06% | 3.77 | 3.95 | 216850 | 8291.43 | 2.13% |
| 2026-02-13 | 3.91 | 3.89 | 0.01 | 0.26% | 3.86 | 3.95 | 157718 | 6158.55 | 1.55% |
| 2026-02-12 | 3.96 | 3.88 | -0.08 | -2.02% | 3.87 | 4.00 | 228554 | 8969.02 | 2.24% |
| 2026-02-11 | 3.96 | 3.96 | 0.00 | 0.00% | 3.87 | 3.99 | 220312 | 8689.54 | 2.16% |
| 2026-02-10 | 3.98 | 3.96 | 0.01 | 0.25% | 3.87 | 3.98 | 251294 | 9889.94 | 2.47% |
| 2026-02-09 | 3.96 | 3.95 | -0.03 | -0.75% | 3.90 | 4.02 | 317172 | 12496.31 | 3.11% |
| 2026-02-06 | 3.92 | 3.98 | 0.03 | 0.76% | 3.88 | 4.00 | 353567 | 13962.23 | 3.47% |
| 2026-02-05 | 3.84 | 3.95 | 0.10 | 2.60% | 3.80 | 4.00 | 443149 | 17468.65 | 4.35% |
| 2026-02-04 | 3.81 | 3.85 | 0.04 | 1.05% | 3.76 | 3.90 | 374157 | 14386.33 | 3.67% |
| 2026-02-03 | 3.68 | 3.81 | 0.13 | 3.53% | 3.68 | 3.95 | 603924 | 23057.21 | 5.93% |
| 2026-02-02 | 3.66 | 3.68 | 0.09 | 2.51% | 3.62 | 3.81 | 640145 | 23908.87 | 6.28% |
| 2026-01-30 | 3.56 | 3.59 | 0.04 | 1.13% | 3.55 | 3.62 | 282948 | 10157.53 | 2.78% |
| 2026-01-29 | 3.47 | 3.55 | 0.07 | 2.01% | 3.43 | 3.56 | 232250 | 8179.43 | 2.28% |
| 2026-01-28 | 3.46 | 3.48 | -0.01 | -0.29% | 3.46 | 3.52 | 145380 | 5075.01 | 1.43% |
| 2026-01-27 | 3.52 | 3.49 | -0.05 | -1.41% | 3.43 | 3.54 | 175358 | 6091.39 | 1.72% |
| 2026-01-26 | 3.55 | 3.54 | -0.03 | -0.84% | 3.49 | 3.57 | 217353 | 7671.65 | 2.13% |
| 2026-01-23 | 3.59 | 3.57 | -0.03 | -0.83% | 3.56 | 3.62 | 234727 | 8414.49 | 2.30% |
| 2026-01-22 | 3.52 | 3.60 | 0.07 | 1.98% | 3.49 | 3.62 | 290264 | 10368.41 | 2.85% |
| 2026-01-21 | 3.58 | 3.53 | -0.09 | -2.49% | 3.52 | 3.60 | 260611 | 9229.60 | 2.56% |
| 2026-01-20 | 3.56 | 3.62 | 0.02 | 0.56% | 3.48 | 3.66 | 511231 | 18122.68 | 5.02% |
| 2026-01-19 | 3.72 | 3.60 | 0.12 | 3.45% | 3.57 | 3.75 | 875280 | 31782.08 | 8.59% |
| 2026-01-16 | 3.43 | 3.48 | 0.03 | 0.87% | 3.37 | 3.48 | 334203 | 11431.69 | 3.28% |
| 2026-01-15 | 3.54 | 3.45 | 0.00 | 0.00% | 3.41 | 3.57 | 374604 | 13002.60 | 3.68% |
| 2026-01-14 | 3.37 | 3.45 | 0.09 | 2.68% | 3.35 | 3.45 | 293258 | 9976.10 | 2.88% |
| 2026-01-13 | 3.42 | 3.36 | -0.06 | -1.75% | 3.35 | 3.43 | 214543 | 7280.64 | 2.11% |
| 2026-01-12 | 3.37 | 3.42 | 0.05 | 1.48% | 3.37 | 3.44 | 238296 | 8124.05 | 2.34% |
| 2026-01-09 | 3.36 | 3.37 | 0.01 | 0.30% | 3.34 | 3.38 | 194793 | 6539.20 | 1.91% |
| 2026-01-08 | 3.35 | 3.36 | -0.01 | -0.30% | 3.30 | 3.36 | 183027 | 6102.91 | 1.80% |
| 2026-01-07 | 3.32 | 3.37 | 0.06 | 1.81% | 3.31 | 3.40 | 270759 | 9066.57 | 2.66% |
| 2026-01-06 | 3.27 | 3.31 | 0.04 | 1.22% | 3.25 | 3.32 | 229281 | 7554.02 | 2.25% |
| 2026-01-05 | 3.30 | 3.27 | -0.03 | -0.91% | 3.25 | 3.30 | 236654 | 7733.15 | 2.32% |
| 2025-12-31 | 3.29 | 3.30 | 0.03 | 0.92% | 3.24 | 3.31 | 173416 | 5688.71 | 1.70% |
| 2025-12-30 | 3.32 | 3.27 | -0.06 | -1.80% | 3.25 | 3.33 | 216727 | 7113.08 | 2.13% |
| 2025-12-29 | 3.37 | 3.33 | -0.05 | -1.48% | 3.31 | 3.38 | 197788 | 6598.64 | 1.94% |
| 2025-12-26 | 3.39 | 3.38 | 0.00 | 0.00% | 3.35 | 3.43 | 233916 | 7934.73 | 2.30% |
| 2025-12-25 | 3.44 | 3.38 | -0.04 | -1.17% | 3.36 | 3.50 | 245700 | 8358.11 | 2.41% |
| 2025-12-24 | 3.38 | 3.42 | 0.05 | 1.48% | 3.31 | 3.43 | 322523 | 10891.07 | 3.17% |
| 2025-12-23 | 3.56 | 3.37 | -0.19 | -5.34% | 3.36 | 3.57 | 459055 | 15657.73 | 4.51% |
| 2025-12-22 | 3.62 | 3.56 | -0.08 | -2.20% | 3.53 | 3.64 | 442345 | 15803.25 | 4.34% |
| 2025-12-19 | 3.55 | 3.64 | 0.19 | 5.51% | 3.52 | 3.67 | 748244 | 26942.52 | 7.34% |
| 2025-12-18 | 3.35 | 3.45 | 0.02 | 0.58% | 3.35 | 3.50 | 594916 | 20551.24 | 5.84% |
| 2025-12-17 | 3.33 | 3.43 | 0.15 | 4.57% | 3.29 | 3.59 | 748205 | 25700.93 | 7.34% |
| 2025-12-16 | 3.27 | 3.28 | 0.02 | 0.61% | 3.25 | 3.37 | 208605 | 6905.09 | 2.05% |
| 2025-12-15 | 3.21 | 3.26 | 0.05 | 1.56% | 3.20 | 3.30 | 144636 | 4701.82 | 1.42% |
| 2025-12-12 | 3.25 | 3.21 | -0.03 | -0.93% | 3.20 | 3.27 | 144824 | 4684.55 | 1.42% |
| 2025-12-11 | 3.38 | 3.24 | -0.13 | -3.86% | 3.23 | 3.38 | 226092 | 7404.94 | 2.22% |
| 2025-12-10 | 3.36 | 3.37 | 0.00 | 0.00% | 3.34 | 3.45 | 184537 | 6254.91 | 1.81% |
| 2025-12-09 | 3.37 | 3.37 | -0.02 | -0.59% | 3.32 | 3.40 | 180455 | 6080.95 | 1.77% |
| 2025-12-08 | 3.41 | 3.39 | -0.01 | -0.29% | 3.35 | 3.43 | 199527 | 6746.34 | 1.96% |
| 2025-12-05 | 3.39 | 3.40 | 0.02 | 0.59% | 3.34 | 3.41 | 148718 | 5028.52 | 1.46% |
| 2025-12-04 | 3.48 | 3.38 | -0.13 | -3.70% | 3.37 | 3.50 | 235708 | 8058.40 | 2.31% |
| 2025-12-03 | 3.54 | 3.51 | -0.02 | -0.57% | 3.48 | 3.54 | 241830 | 8486.52 | 2.37% |
| 2025-12-02 | 3.50 | 3.53 | 0.03 | 0.86% | 3.45 | 3.56 | 220579 | 7754.77 | 2.16% |
| 2025-12-01 | 3.50 | 3.50 | 0.00 | 0.00% | 3.47 | 3.54 | 192638 | 6761.61 | 1.89% |
| 2025-11-28 | 3.44 | 3.50 | 0.06 | 1.74% | 3.40 | 3.50 | 201755 | 6962.77 | 1.98% |
| 2025-11-27 | 3.40 | 3.44 | 0.05 | 1.47% | 3.35 | 3.48 | 231596 | 7938.43 | 2.27% |
| 2025-11-26 | 3.42 | 3.39 | -0.04 | -1.17% | 3.38 | 3.49 | 180757 | 6190.79 | 1.77% |
| 2025-11-25 | 3.45 | 3.43 | -0.01 | -0.29% | 3.42 | 3.46 | 164050 | 5634.35 | 1.61% |
| 2025-11-24 | 3.35 | 3.44 | 0.11 | 3.30% | 3.35 | 3.46 | 205241 | 6997.56 | 2.01% |
深证大盘股票行情在线 K线走势图
华天酒店(000428)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
