海螺新材(000619)股票行情 海螺新材股票行情 000619股票行情_爱股网
海螺新材(000619)股票行情
海螺新材(000619)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 |
|---|
| 2025-10-27 | 6.31 | 6.23 | -0.07 | -1.11% | 6.19 | 6.35 | 83562 | 5219.34 | 2.32% |
| 2025-10-24 | 6.30 | 6.30 | -0.01 | -0.16% | 6.25 | 6.47 | 128283 | 8121.77 | 3.56% |
| 2025-10-23 | 6.18 | 6.31 | 0.08 | 1.28% | 6.18 | 6.32 | 83728 | 5237.38 | 2.33% |
| 2025-10-22 | 6.12 | 6.23 | 0.08 | 1.30% | 6.11 | 6.26 | 78480 | 4885.10 | 2.18% |
| 2025-10-21 | 6.01 | 6.15 | 0.20 | 3.36% | 5.95 | 6.15 | 85216 | 5172.06 | 2.37% |
| 2025-10-20 | 5.92 | 5.95 | 0.07 | 1.19% | 5.90 | 5.99 | 52825 | 3139.41 | 1.47% |
| 2025-10-17 | 5.92 | 5.88 | -0.07 | -1.18% | 5.87 | 6.02 | 66141 | 3937.52 | 1.84% |
| 2025-10-16 | 5.99 | 5.95 | -0.04 | -0.67% | 5.90 | 6.03 | 56564 | 3364.45 | 1.57% |
| 2025-10-15 | 5.96 | 5.99 | 0.07 | 1.18% | 5.91 | 6.03 | 61708 | 3694.85 | 1.71% |
| 2025-10-14 | 5.95 | 5.92 | -0.01 | -0.17% | 5.91 | 6.03 | 73261 | 4366.32 | 2.04% |
| 2025-10-13 | 5.80 | 5.93 | 0.02 | 0.34% | 5.61 | 5.95 | 79346 | 4628.87 | 2.20% |
| 2025-10-10 | 5.81 | 5.91 | 0.10 | 1.72% | 5.80 | 5.95 | 91818 | 5415.70 | 2.55% |
| 2025-10-09 | 5.92 | 5.81 | -0.05 | -0.85% | 5.80 | 5.95 | 95949 | 5603.35 | 2.67% |
| 2025-09-30 | 6.21 | 5.86 | -0.32 | -5.18% | 5.86 | 6.21 | 223437 | 13320.62 | 6.21% |
| 2025-09-29 | 6.04 | 6.18 | 0.29 | 4.92% | 5.99 | 6.26 | 228187 | 14030.62 | 6.34% |
| 2025-09-26 | 5.83 | 5.89 | 0.04 | 0.68% | 5.78 | 5.95 | 48381 | 2845.21 | 1.34% |
| 2025-09-25 | 5.90 | 5.85 | -0.04 | -0.68% | 5.84 | 5.95 | 53518 | 3151.96 | 1.49% |
| 2025-09-24 | 5.75 | 5.89 | 0.13 | 2.26% | 5.70 | 5.91 | 65942 | 3855.02 | 1.83% |
| 2025-09-23 | 5.82 | 5.76 | -0.07 | -1.20% | 5.58 | 5.87 | 80220 | 4558.45 | 2.23% |
| 2025-09-22 | 5.89 | 5.83 | -0.06 | -1.02% | 5.80 | 5.94 | 61945 | 3620.92 | 1.72% |
| 2025-09-19 | 5.96 | 5.89 | -0.07 | -1.17% | 5.83 | 6.01 | 105470 | 6222.23 | 2.93% |
| 2025-09-18 | 6.12 | 5.96 | -0.16 | -2.61% | 5.93 | 6.17 | 102425 | 6200.67 | 2.85% |
| 2025-09-17 | 6.09 | 6.12 | 0.03 | 0.49% | 6.03 | 6.12 | 69110 | 4212.85 | 1.92% |
| 2025-09-16 | 6.03 | 6.09 | 0.06 | 1.00% | 6.01 | 6.09 | 62302 | 3775.15 | 1.73% |
| 2025-09-15 | 6.08 | 6.03 | -0.07 | -1.15% | 6.01 | 6.09 | 49433 | 2982.44 | 1.37% |
| 2025-09-12 | 6.08 | 6.10 | 0.02 | 0.33% | 6.03 | 6.10 | 54374 | 3300.42 | 1.51% |
| 2025-09-11 | 6.07 | 6.08 | 0.01 | 0.16% | 5.96 | 6.09 | 69225 | 4178.23 | 1.92% |
| 2025-09-10 | 6.01 | 6.07 | 0.03 | 0.50% | 6.01 | 6.11 | 58205 | 3528.57 | 1.62% |
| 2025-09-09 | 6.09 | 6.04 | -0.05 | -0.82% | 6.01 | 6.10 | 63146 | 3819.22 | 1.75% |
| 2025-09-08 | 6.02 | 6.09 | 0.08 | 1.33% | 6.01 | 6.11 | 92702 | 5621.56 | 2.58% |
| 2025-09-05 | 6.01 | 6.01 | -0.03 | -0.50% | 5.90 | 6.07 | 83292 | 4984.52 | 2.31% |
| 2025-09-04 | 5.95 | 6.04 | 0.09 | 1.51% | 5.93 | 6.09 | 122864 | 7414.56 | 3.41% |
| 2025-09-03 | 6.09 | 5.95 | -0.17 | -2.78% | 5.93 | 6.12 | 104919 | 6303.38 | 2.91% |
| 2025-09-02 | 6.11 | 6.12 | 0.01 | 0.16% | 5.96 | 6.16 | 165258 | 10003.71 | 4.59% |
| 2025-09-01 | 6.00 | 6.11 | 0.10 | 1.66% | 5.92 | 6.20 | 171065 | 10436.89 | 4.75% |
| 2025-08-29 | 6.38 | 6.01 | -0.43 | -6.68% | 6.01 | 6.42 | 261543 | 16010.34 | 7.27% |
| 2025-08-28 | 6.40 | 6.44 | -0.22 | -3.30% | 6.20 | 6.68 | 276218 | 17699.22 | 7.67% |
| 2025-08-27 | 6.69 | 6.66 | -0.18 | -2.63% | 6.47 | 6.80 | 323204 | 21346.43 | 8.98% |
| 2025-08-26 | 6.50 | 6.84 | 0.34 | 5.23% | 6.43 | 7.05 | 327053 | 22243.41 | 9.08% |
| 2025-08-25 | 6.44 | 6.50 | 0.05 | 0.78% | 6.40 | 6.52 | 71980 | 4661.94 | 2.00% |
| 2025-08-22 | 6.50 | 6.45 | -0.05 | -0.77% | 6.39 | 6.54 | 66054 | 4253.77 | 1.83% |
| 2025-08-21 | 6.48 | 6.50 | 0.06 | 0.93% | 6.42 | 6.53 | 78838 | 5104.58 | 2.19% |
| 2025-08-20 | 6.41 | 6.44 | 0.03 | 0.47% | 6.36 | 6.49 | 66234 | 4251.88 | 1.84% |
| 2025-08-19 | 6.26 | 6.41 | 0.14 | 2.23% | 6.25 | 6.41 | 106807 | 6769.63 | 2.97% |
| 2025-08-18 | 6.30 | 6.27 | 0.00 | 0.00% | 6.24 | 6.39 | 82355 | 5190.87 | 2.29% |
| 2025-08-15 | 6.27 | 6.27 | 0.00 | 0.00% | 6.25 | 6.39 | 57894 | 3655.78 | 1.61% |
| 2025-08-14 | 6.50 | 6.27 | -0.19 | -2.94% | 6.26 | 6.51 | 55579 | 3532.27 | 1.54% |
| 2025-08-13 | 6.52 | 6.46 | -0.04 | -0.62% | 6.42 | 6.54 | 48377 | 3126.52 | 1.34% |
| 2025-08-12 | 6.53 | 6.50 | -0.02 | -0.31% | 6.47 | 6.55 | 44015 | 2862.15 | 1.22% |
| 2025-08-11 | 6.46 | 6.52 | 0.06 | 0.93% | 6.43 | 6.55 | 68680 | 4462.36 | 1.91% |
| 2025-08-08 | 6.38 | 6.46 | 0.05 | 0.78% | 6.37 | 6.46 | 44626 | 2864.17 | 1.24% |
| 2025-08-07 | 6.43 | 6.41 | 0.00 | 0.00% | 6.37 | 6.44 | 40538 | 2594.31 | 1.13% |
| 2025-08-06 | 6.38 | 6.41 | 0.04 | 0.63% | 6.34 | 6.47 | 70854 | 4541.46 | 1.97% |
| 2025-08-05 | 6.29 | 6.37 | 0.09 | 1.43% | 6.27 | 6.38 | 48783 | 3098.50 | 1.36% |
| 2025-08-04 | 6.23 | 6.28 | 0.02 | 0.32% | 6.20 | 6.31 | 61983 | 3885.38 | 1.72% |
| 2025-08-01 | 6.18 | 6.26 | 0.05 | 0.81% | 6.18 | 6.30 | 61011 | 3821.31 | 1.69% |
| 2025-07-31 | 6.31 | 6.21 | -0.16 | -2.51% | 6.18 | 6.36 | 67578 | 4215.43 | 1.88% |
| 2025-07-30 | 6.37 | 6.37 | 0.00 | 0.00% | 6.27 | 6.45 | 57335 | 3636.99 | 1.59% |
| 2025-07-29 | 6.42 | 6.37 | -0.04 | -0.62% | 6.35 | 6.46 | 72218 | 4620.71 | 2.01% |
| 2025-07-28 | 6.40 | 6.41 | 0.02 | 0.31% | 6.37 | 6.45 | 69496 | 4462.78 | 1.93% |
| 2025-07-25 | 6.42 | 6.39 | -0.01 | -0.16% | 6.38 | 6.48 | 81538 | 5242.39 | 2.26% |
| 2025-07-24 | 6.30 | 6.40 | 0.06 | 0.95% | 6.30 | 6.41 | 74368 | 4750.64 | 2.07% |
| 2025-07-23 | 6.41 | 6.34 | -0.06 | -0.94% | 6.31 | 6.43 | 65597 | 4169.93 | 1.82% |
| 2025-07-22 | 6.39 | 6.40 | 0.02 | 0.31% | 6.33 | 6.43 | 97252 | 6205.35 | 2.70% |
| 2025-07-21 | 6.28 | 6.38 | 0.16 | 2.57% | 6.27 | 6.38 | 125595 | 7977.66 | 3.49% |
| 2025-07-18 | 6.24 | 6.22 | 0.01 | 0.16% | 6.18 | 6.25 | 55849 | 3471.02 | 1.55% |
| 2025-07-17 | 6.21 | 6.21 | 0.01 | 0.16% | 6.16 | 6.24 | 47426 | 2948.69 | 1.32% |
| 2025-07-16 | 6.15 | 6.20 | 0.07 | 1.14% | 6.10 | 6.21 | 45277 | 2799.11 | 1.26% |
| 2025-07-15 | 6.23 | 6.13 | -0.12 | -1.92% | 6.10 | 6.26 | 56391 | 3474.92 | 1.57% |
| 2025-07-14 | 6.22 | 6.25 | 0.02 | 0.32% | 6.18 | 6.27 | 49375 | 3077.34 | 1.37% |
| 2025-07-11 | 6.22 | 6.23 | 0.00 | 0.00% | 6.18 | 6.25 | 62458 | 3881.10 | 1.73% |
| 2025-07-10 | 6.18 | 6.23 | 0.03 | 0.48% | 6.18 | 6.25 | 54383 | 3381.50 | 1.51% |
| 2025-07-09 | 6.22 | 6.20 | 0.00 | 0.00% | 6.18 | 6.25 | 54214 | 3367.08 | 1.51% |
| 2025-07-08 | 6.17 | 6.20 | 0.05 | 0.81% | 6.13 | 6.22 | 59329 | 3665.85 | 1.65% |
| 2025-07-07 | 6.05 | 6.15 | 0.07 | 1.15% | 6.03 | 6.17 | 60858 | 3731.22 | 1.69% |
| 2025-07-04 | 6.16 | 6.08 | -0.12 | -1.94% | 6.07 | 6.22 | 76740 | 4705.36 | 2.13% |
| 2025-07-03 | 6.18 | 6.20 | 0.04 | 0.65% | 6.15 | 6.28 | 97433 | 6040.61 | 2.71% |
| 2025-07-02 | 6.05 | 6.16 | 0.11 | 1.82% | 6.01 | 6.19 | 88383 | 5383.07 | 2.46% |
| 2025-07-01 | 6.03 | 6.05 | 0.01 | 0.17% | 6.01 | 6.08 | 52108 | 3148.00 | 1.45% |
| 2025-06-30 | 6.03 | 6.04 | 0.01 | 0.17% | 5.99 | 6.07 | 56897 | 3433.67 | 1.58% |
深证大盘股票行情在线 K线走势图
海螺新材(000619)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
