茂化实华(000637)股票行情 茂化实华股票行情 000637股票行情_爱股网
茂化实华(000637)股票行情
茂化实华(000637)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 |
|---|
| 2025-10-24 | 4.76 | 5.15 | 0.47 | 10.04% | 4.58 | 5.15 | 717080 | 34657.51 | 19.67% |
| 2025-10-23 | 4.96 | 4.68 | -0.52 | -10.00% | 4.68 | 5.07 | 704838 | 34282.96 | 19.33% |
| 2025-10-22 | 5.17 | 5.20 | 0.47 | 9.94% | 4.77 | 5.20 | 1241413 | 62859.90 | 34.05% |
| 2025-10-21 | 4.30 | 4.73 | 0.43 | 10.00% | 4.28 | 4.73 | 293546 | 13425.74 | 8.05% |
| 2025-10-20 | 4.21 | 4.30 | 0.10 | 2.38% | 4.20 | 4.30 | 142873 | 6099.90 | 3.92% |
| 2025-10-17 | 4.20 | 4.20 | 0.00 | 0.00% | 4.17 | 4.27 | 127809 | 5400.12 | 3.51% |
| 2025-10-16 | 4.24 | 4.20 | -0.03 | -0.71% | 4.16 | 4.26 | 109628 | 4610.33 | 3.01% |
| 2025-10-15 | 4.23 | 4.23 | -0.01 | -0.24% | 4.20 | 4.27 | 78289 | 3314.52 | 2.15% |
| 2025-10-14 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.29 | 87005 | 3694.30 | 2.39% |
| 2025-10-13 | 4.14 | 4.25 | -0.01 | -0.23% | 4.05 | 4.27 | 131742 | 5537.70 | 3.61% |
| 2025-10-10 | 4.19 | 4.26 | 0.06 | 1.43% | 4.16 | 4.30 | 138196 | 5881.92 | 3.79% |
| 2025-10-09 | 4.17 | 4.20 | 0.03 | 0.72% | 4.14 | 4.22 | 92823 | 3874.69 | 2.55% |
| 2025-09-30 | 4.18 | 4.17 | -0.01 | -0.24% | 4.12 | 4.21 | 80012 | 3322.95 | 2.19% |
| 2025-09-29 | 4.08 | 4.18 | 0.08 | 1.95% | 3.99 | 4.22 | 127404 | 5274.82 | 3.49% |
| 2025-09-26 | 4.00 | 4.10 | 0.08 | 1.99% | 4.00 | 4.13 | 130356 | 5323.17 | 3.58% |
| 2025-09-25 | 4.06 | 4.02 | -0.04 | -0.99% | 4.01 | 4.08 | 68851 | 2784.60 | 1.89% |
| 2025-09-24 | 4.00 | 4.06 | 0.07 | 1.75% | 3.94 | 4.07 | 84940 | 3431.43 | 2.33% |
| 2025-09-23 | 4.03 | 3.99 | -0.07 | -1.72% | 3.86 | 4.05 | 138911 | 5496.91 | 3.81% |
| 2025-09-22 | 4.08 | 4.06 | -0.03 | -0.73% | 4.03 | 4.13 | 104495 | 4244.07 | 2.87% |
| 2025-09-19 | 4.17 | 4.09 | -0.09 | -2.15% | 4.06 | 4.20 | 144918 | 5949.18 | 3.97% |
| 2025-09-18 | 4.29 | 4.18 | -0.10 | -2.34% | 4.13 | 4.31 | 165260 | 6966.24 | 4.53% |
| 2025-09-17 | 4.29 | 4.28 | -0.02 | -0.47% | 4.26 | 4.32 | 110553 | 4735.46 | 3.03% |
| 2025-09-16 | 4.25 | 4.30 | 0.04 | 0.94% | 4.24 | 4.31 | 123794 | 5292.72 | 3.40% |
| 2025-09-15 | 4.25 | 4.26 | -0.01 | -0.23% | 4.19 | 4.27 | 117380 | 4974.38 | 3.22% |
| 2025-09-12 | 4.29 | 4.27 | -0.06 | -1.39% | 4.23 | 4.30 | 156974 | 6692.16 | 4.31% |
| 2025-09-11 | 4.39 | 4.33 | -0.03 | -0.69% | 4.26 | 4.41 | 155904 | 6712.32 | 4.28% |
| 2025-09-10 | 4.29 | 4.36 | 0.08 | 1.87% | 4.26 | 4.38 | 174067 | 7534.33 | 4.77% |
| 2025-09-09 | 4.31 | 4.28 | -0.03 | -0.70% | 4.25 | 4.33 | 111952 | 4793.86 | 3.07% |
| 2025-09-08 | 4.21 | 4.31 | 0.09 | 2.13% | 4.21 | 4.31 | 172432 | 7367.92 | 4.73% |
| 2025-09-05 | 4.18 | 4.22 | 0.06 | 1.44% | 4.10 | 4.22 | 138774 | 5789.25 | 3.81% |
| 2025-09-04 | 4.19 | 4.16 | 0.00 | 0.00% | 4.10 | 4.26 | 219473 | 9197.41 | 6.02% |
| 2025-09-03 | 4.40 | 4.16 | -0.21 | -4.81% | 4.15 | 4.41 | 286883 | 12269.82 | 7.87% |
| 2025-09-02 | 4.50 | 4.37 | 0.00 | 0.00% | 4.34 | 4.51 | 505515 | 22261.33 | 13.87% |
| 2025-09-01 | 4.23 | 4.37 | 0.20 | 4.80% | 4.23 | 4.59 | 574616 | 25587.82 | 15.76% |
| 2025-08-29 | 4.23 | 4.17 | -0.08 | -1.88% | 4.15 | 4.25 | 109112 | 4565.38 | 2.96% |
| 2025-08-28 | 4.25 | 4.25 | 0.03 | 0.71% | 4.09 | 4.32 | 178242 | 7489.83 | 4.84% |
| 2025-08-27 | 4.41 | 4.22 | -0.16 | -3.65% | 4.22 | 4.45 | 203720 | 8821.54 | 5.54% |
| 2025-08-26 | 4.30 | 4.38 | 0.08 | 1.86% | 4.28 | 4.42 | 204326 | 8926.61 | 5.55% |
| 2025-08-25 | 4.30 | 4.30 | 0.00 | 0.00% | 4.26 | 4.35 | 137672 | 5917.98 | 3.74% |
| 2025-08-22 | 4.37 | 4.30 | -0.09 | -2.05% | 4.24 | 4.38 | 153599 | 6588.46 | 4.17% |
| 2025-08-21 | 4.33 | 4.39 | 0.06 | 1.39% | 4.30 | 4.40 | 200846 | 8737.08 | 5.46% |
| 2025-08-20 | 4.23 | 4.33 | 0.10 | 2.36% | 4.21 | 4.35 | 184667 | 7911.18 | 5.02% |
| 2025-08-19 | 4.16 | 4.23 | 0.07 | 1.68% | 4.11 | 4.24 | 134657 | 5663.28 | 3.66% |
| 2025-08-18 | 4.16 | 4.16 | 0.01 | 0.24% | 4.13 | 4.19 | 115771 | 4818.68 | 3.15% |
| 2025-08-15 | 4.13 | 4.15 | 0.01 | 0.24% | 4.10 | 4.17 | 108264 | 4490.65 | 2.94% |
| 2025-08-14 | 4.28 | 4.14 | -0.11 | -2.59% | 4.13 | 4.28 | 118441 | 4958.41 | 3.22% |
| 2025-08-13 | 4.31 | 4.25 | -0.04 | -0.93% | 4.23 | 4.32 | 97914 | 4174.29 | 2.66% |
| 2025-08-12 | 4.31 | 4.29 | 0.00 | 0.00% | 4.27 | 4.33 | 138350 | 5953.77 | 3.76% |
| 2025-08-11 | 4.29 | 4.29 | 0.01 | 0.23% | 4.24 | 4.32 | 103245 | 4422.56 | 2.81% |
| 2025-08-08 | 4.24 | 4.28 | 0.02 | 0.47% | 4.22 | 4.29 | 133263 | 5677.31 | 3.62% |
| 2025-08-07 | 4.24 | 4.26 | 0.04 | 0.95% | 4.22 | 4.27 | 104676 | 4437.81 | 2.84% |
| 2025-08-06 | 4.26 | 4.22 | -0.04 | -0.94% | 4.21 | 4.26 | 94170 | 3989.44 | 2.56% |
| 2025-08-05 | 4.23 | 4.26 | 0.04 | 0.95% | 4.19 | 4.27 | 103697 | 4405.21 | 2.82% |
| 2025-08-04 | 4.13 | 4.22 | 0.06 | 1.44% | 4.12 | 4.23 | 112476 | 4716.05 | 3.06% |
| 2025-08-01 | 4.08 | 4.16 | 0.08 | 1.96% | 4.07 | 4.17 | 109377 | 4522.27 | 2.97% |
| 2025-07-31 | 4.18 | 4.08 | -0.12 | -2.86% | 4.07 | 4.19 | 171544 | 7081.66 | 4.66% |
| 2025-07-30 | 4.18 | 4.20 | 0.02 | 0.48% | 4.16 | 4.29 | 157995 | 6651.03 | 4.29% |
| 2025-07-29 | 4.28 | 4.18 | -0.07 | -1.65% | 4.15 | 4.29 | 159090 | 6651.36 | 4.32% |
| 2025-07-28 | 4.30 | 4.25 | -0.03 | -0.70% | 4.23 | 4.31 | 151039 | 6437.60 | 4.10% |
| 2025-07-25 | 4.24 | 4.28 | 0.05 | 1.18% | 4.24 | 4.35 | 226115 | 9695.11 | 6.14% |
| 2025-07-24 | 4.16 | 4.23 | 0.06 | 1.44% | 4.15 | 4.23 | 125608 | 5272.45 | 3.41% |
| 2025-07-23 | 4.22 | 4.17 | -0.04 | -0.95% | 4.15 | 4.24 | 108269 | 4540.12 | 2.94% |
| 2025-07-22 | 4.24 | 4.21 | -0.02 | -0.47% | 4.16 | 4.26 | 111099 | 4658.54 | 3.02% |
| 2025-07-21 | 4.18 | 4.23 | 0.07 | 1.68% | 4.17 | 4.24 | 166978 | 7046.23 | 4.54% |
| 2025-07-18 | 4.16 | 4.16 | 0.00 | 0.00% | 4.12 | 4.17 | 95068 | 3940.30 | 2.58% |
| 2025-07-17 | 4.19 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 108407 | 4505.60 | 2.95% |
| 2025-07-16 | 4.17 | 4.17 | 0.02 | 0.48% | 4.15 | 4.19 | 103393 | 4313.78 | 2.81% |
| 2025-07-15 | 4.25 | 4.15 | -0.10 | -2.35% | 4.12 | 4.26 | 197612 | 8223.06 | 5.37% |
| 2025-07-14 | 4.21 | 4.25 | 0.03 | 0.71% | 4.18 | 4.29 | 165345 | 7023.01 | 4.49% |
| 2025-07-11 | 4.19 | 4.22 | 0.03 | 0.72% | 4.16 | 4.24 | 176278 | 7410.88 | 4.79% |
| 2025-07-10 | 4.16 | 4.19 | 0.01 | 0.24% | 4.16 | 4.23 | 181791 | 7638.21 | 4.94% |
| 2025-07-09 | 4.22 | 4.18 | -0.03 | -0.71% | 4.17 | 4.23 | 192161 | 8060.65 | 5.22% |
| 2025-07-08 | 4.17 | 4.21 | 0.05 | 1.20% | 4.16 | 4.21 | 207257 | 8690.97 | 5.63% |
| 2025-07-07 | 4.12 | 4.16 | 0.03 | 0.73% | 4.06 | 4.17 | 172907 | 7156.78 | 4.70% |
| 2025-07-04 | 4.19 | 4.13 | -0.06 | -1.43% | 4.12 | 4.19 | 213839 | 8868.47 | 5.81% |
| 2025-07-03 | 4.23 | 4.19 | 0.00 | 0.00% | 4.17 | 4.27 | 252506 | 10626.79 | 6.86% |
| 2025-07-02 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.23 | 262712 | 11001.19 | 7.14% |
| 2025-07-01 | 4.25 | 4.19 | -0.09 | -2.10% | 4.13 | 4.28 | 380039 | 15927.25 | 10.33% |
| 2025-06-30 | 4.23 | 4.28 | 0.04 | 0.94% | 4.18 | 4.33 | 450102 | 19121.36 | 12.23% |
| 2025-06-27 | 4.30 | 4.24 | -0.32 | -7.02% | 4.21 | 4.34 | 577828 | 24715.54 | 15.70% |
深证大盘股票行情在线 K线走势图
茂化实华(000637)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
