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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-21 | 3.39 | 3.33 | -0.11 | -3.20% | 3.33 | 3.46 | 182504 | 6176.42 | 1.79% |
| 2025-11-20 | 3.48 | 3.44 | -0.04 | -1.15% | 3.39 | 3.50 | 160039 | 5504.11 | 1.57% |
| 2025-11-19 | 3.51 | 3.48 | -0.05 | -1.42% | 3.44 | 3.55 | 178007 | 6205.87 | 1.75% |
| 2025-11-18 | 3.53 | 3.53 | -0.02 | -0.56% | 3.48 | 3.59 | 191003 | 6708.38 | 1.87% |
| 2025-11-17 | 3.51 | 3.55 | 0.04 | 1.14% | 3.48 | 3.57 | 217020 | 7682.28 | 2.13% |
| 2025-11-14 | 3.51 | 3.51 | -0.04 | -1.13% | 3.50 | 3.63 | 233036 | 8257.69 | 2.29% |
| 2025-11-13 | 3.44 | 3.55 | 0.10 | 2.90% | 3.42 | 3.55 | 262609 | 9176.18 | 2.58% |
| 2025-11-12 | 3.51 | 3.45 | -0.05 | -1.43% | 3.44 | 3.54 | 188896 | 6562.69 | 1.85% |
| 2025-11-11 | 3.47 | 3.50 | 0.02 | 0.57% | 3.44 | 3.51 | 190156 | 6628.81 | 1.87% |
| 2025-11-10 | 3.37 | 3.48 | 0.12 | 3.57% | 3.32 | 3.50 | 301547 | 10375.90 | 2.96% |
| 2025-11-07 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.41 | 183603 | 6181.57 | 1.80% |
| 2025-11-06 | 3.36 | 3.37 | -0.01 | -0.30% | 3.30 | 3.40 | 245262 | 8229.23 | 2.41% |
| 2025-11-05 | 3.32 | 3.38 | 0.06 | 1.81% | 3.30 | 3.40 | 241115 | 8132.88 | 2.37% |
| 2025-11-04 | 3.29 | 3.32 | 0.01 | 0.30% | 3.28 | 3.33 | 190477 | 6308.30 | 1.87% |
| 2025-11-03 | 3.33 | 3.31 | 0.05 | 1.53% | 3.27 | 3.35 | 205177 | 6776.79 | 2.01% |
| 2025-10-31 | 3.20 | 3.26 | 0.07 | 2.19% | 3.19 | 3.27 | 234290 | 7614.63 | 2.30% |
| 2025-10-30 | 3.24 | 3.19 | -0.04 | -1.24% | 3.18 | 3.24 | 166425 | 5345.25 | 1.63% |
| 2025-10-29 | 3.24 | 3.23 | -0.02 | -0.62% | 3.19 | 3.25 | 177526 | 5709.09 | 1.74% |
| 2025-10-28 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.27 | 151143 | 4914.31 | 1.48% |
| 2025-10-27 | 3.27 | 3.26 | 0.00 | 0.00% | 3.23 | 3.28 | 178177 | 5793.36 | 1.75% |
| 2025-10-24 | 3.32 | 3.26 | -0.07 | -2.10% | 3.26 | 3.35 | 206413 | 6787.55 | 2.03% |
| 2025-10-23 | 3.29 | 3.33 | 0.04 | 1.22% | 3.26 | 3.35 | 231460 | 7654.74 | 2.27% |
| 2025-10-22 | 3.25 | 3.29 | 0.03 | 0.92% | 3.25 | 3.31 | 211502 | 6942.60 | 2.08% |
| 2025-10-21 | 3.19 | 3.26 | 0.06 | 1.88% | 3.18 | 3.26 | 232376 | 7504.04 | 2.28% |
| 2025-10-20 | 3.15 | 3.20 | 0.06 | 1.91% | 3.15 | 3.20 | 172317 | 5476.27 | 1.69% |
| 2025-10-17 | 3.17 | 3.14 | -0.03 | -0.95% | 3.14 | 3.19 | 207701 | 6574.68 | 2.04% |
| 2025-10-16 | 3.20 | 3.17 | -0.04 | -1.25% | 3.15 | 3.23 | 202833 | 6451.18 | 1.99% |
| 2025-10-15 | 3.18 | 3.21 | 0.03 | 0.94% | 3.17 | 3.24 | 205241 | 6579.47 | 2.01% |
| 2025-10-14 | 3.18 | 3.18 | 0.01 | 0.32% | 3.17 | 3.21 | 237809 | 7584.64 | 2.33% |
| 2025-10-13 | 3.11 | 3.17 | -0.01 | -0.31% | 3.08 | 3.17 | 218566 | 6849.46 | 2.15% |
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
