华茂股份(000850)股票行情
华茂股份(000850)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 | 6.04 | 6.02 | 0.05 | 0.84% | 5.93 | 6.09 | 168580 | 10117.04 | 1.79% |
| 2026-02-02 | 6.27 | 5.97 | -0.36 | -5.69% | 5.95 | 6.27 | 239516 | 14561.95 | 2.54% |
| 2026-01-30 | 6.16 | 6.33 | 0.09 | 1.44% | 6.12 | 6.47 | 237588 | 14934.47 | 2.52% |
| 2026-01-29 | 6.50 | 6.24 | -0.24 | -3.70% | 6.20 | 6.52 | 221474 | 14025.84 | 2.35% |
| 2026-01-28 | 6.19 | 6.48 | 0.26 | 4.18% | 6.18 | 6.66 | 316549 | 20311.84 | 3.36% |
| 2026-01-27 | 6.33 | 6.22 | -0.09 | -1.43% | 6.01 | 6.33 | 251659 | 15508.63 | 2.67% |
| 2026-01-26 | 6.42 | 6.31 | -0.11 | -1.71% | 6.24 | 6.57 | 280172 | 17897.75 | 2.97% |
| 2026-01-23 | 6.37 | 6.42 | 0.02 | 0.31% | 6.30 | 6.50 | 244107 | 15692.70 | 2.59% |
| 2026-01-22 | 6.36 | 6.40 | 0.00 | 0.00% | 6.27 | 6.46 | 277964 | 17654.10 | 2.95% |
| 2026-01-21 | 5.96 | 6.40 | 0.45 | 7.56% | 5.86 | 6.52 | 508546 | 31729.78 | 5.39% |
| 2026-01-20 | 6.00 | 5.95 | -0.03 | -0.50% | 5.89 | 6.25 | 352240 | 21316.00 | 3.73% |
| 2026-01-19 | 5.58 | 5.98 | 0.37 | 6.60% | 5.52 | 5.99 | 406155 | 23635.47 | 4.31% |
| 2026-01-16 | 5.52 | 5.61 | 0.10 | 1.81% | 5.52 | 5.82 | 251771 | 14219.93 | 2.67% |
| 2026-01-15 | 5.51 | 5.51 | 0.00 | 0.00% | 5.45 | 5.61 | 194985 | 10780.08 | 2.07% |
| 2026-01-14 | 5.67 | 5.51 | -0.11 | -1.96% | 5.44 | 5.69 | 336498 | 18726.58 | 3.57% |
| 2026-01-13 | 5.95 | 5.62 | -0.41 | -6.80% | 5.61 | 6.00 | 404502 | 23166.48 | 4.29% |
| 2026-01-12 | 5.95 | 6.03 | 0.08 | 1.34% | 5.75 | 6.45 | 565021 | 34019.17 | 5.99% |
| 2026-01-09 | 5.70 | 5.95 | 0.23 | 4.02% | 5.59 | 6.02 | 435584 | 25184.69 | 4.62% |
| 2026-01-08 | 5.47 | 5.72 | 0.22 | 4.00% | 5.46 | 5.78 | 338493 | 19036.14 | 3.59% |
| 2026-01-07 | 5.50 | 5.50 | -0.03 | -0.54% | 5.48 | 5.60 | 190405 | 10522.61 | 2.02% |
| 2026-01-06 | 5.45 | 5.53 | 0.08 | 1.47% | 5.40 | 5.61 | 239389 | 13186.55 | 2.54% |
| 2026-01-05 | 5.43 | 5.45 | -0.02 | -0.37% | 5.24 | 5.48 | 316751 | 16987.58 | 3.36% |
| 2025-12-31 | 5.42 | 5.47 | 0.05 | 0.92% | 5.37 | 5.53 | 225979 | 12307.50 | 2.40% |
| 2025-12-30 | 5.58 | 5.42 | -0.14 | -2.52% | 5.39 | 5.58 | 309701 | 16894.25 | 3.28% |
| 2025-12-29 | 5.66 | 5.56 | -0.11 | -1.94% | 5.42 | 5.67 | 439542 | 24327.57 | 4.66% |
| 2025-12-26 | 5.31 | 5.67 | 0.30 | 5.59% | 5.31 | 5.68 | 601545 | 33300.41 | 6.38% |
| 2025-12-25 | 5.15 | 5.37 | 0.22 | 4.27% | 5.15 | 5.50 | 599631 | 32214.02 | 6.36% |
| 2025-12-24 | 5.10 | 5.15 | 0.05 | 0.98% | 4.99 | 5.15 | 262880 | 13381.12 | 2.79% |
| 2025-12-23 | 5.10 | 5.10 | 0.01 | 0.20% | 5.06 | 5.20 | 280238 | 14308.69 | 2.97% |
| 2025-12-22 | 5.11 | 5.09 | -0.02 | -0.39% | 4.99 | 5.13 | 273339 | 13870.35 | 2.90% |
| 2025-12-19 | 5.06 | 5.11 | 0.07 | 1.39% | 4.97 | 5.15 | 327558 | 16608.78 | 3.47% |
| 2025-12-18 | 4.94 | 5.04 | 0.08 | 1.61% | 4.92 | 5.12 | 504496 | 25413.91 | 5.35% |
| 2025-12-17 | 4.74 | 4.96 | 0.24 | 5.08% | 4.64 | 5.00 | 688892 | 33577.38 | 7.30% |
| 2025-12-16 | 4.83 | 4.72 | -0.05 | -1.05% | 4.71 | 5.07 | 905550 | 43682.23 | 9.60% |
| 2025-12-15 | 4.33 | 4.77 | 0.43 | 9.91% | 4.30 | 4.77 | 522122 | 24344.47 | 5.53% |
| 2025-12-12 | 4.44 | 4.34 | -0.06 | -1.36% | 4.33 | 4.44 | 132252 | 5782.22 | 1.40% |
| 2025-12-11 | 4.63 | 4.40 | -0.20 | -4.35% | 4.39 | 4.63 | 188059 | 8414.37 | 1.99% |
| 2025-12-10 | 4.66 | 4.60 | -0.09 | -1.92% | 4.59 | 4.68 | 122104 | 5649.41 | 1.29% |
| 2025-12-09 | 4.69 | 4.69 | -0.01 | -0.21% | 4.64 | 4.71 | 111976 | 5236.58 | 1.19% |
| 2025-12-08 | 4.68 | 4.70 | 0.03 | 0.64% | 4.65 | 4.72 | 107658 | 5050.50 | 1.14% |
| 2025-12-05 | 4.57 | 4.67 | 0.09 | 1.97% | 4.55 | 4.67 | 100202 | 4623.36 | 1.06% |
| 2025-12-04 | 4.65 | 4.58 | -0.07 | -1.51% | 4.56 | 4.66 | 85540 | 3934.52 | 0.91% |
| 2025-12-03 | 4.68 | 4.65 | 0.00 | 0.00% | 4.62 | 4.73 | 104739 | 4879.40 | 1.11% |
| 2025-12-02 | 4.61 | 4.65 | 0.02 | 0.43% | 4.57 | 4.68 | 122417 | 5680.35 | 1.30% |
| 2025-12-01 | 4.61 | 4.63 | 0.02 | 0.43% | 4.61 | 4.70 | 121830 | 5669.38 | 1.29% |
| 2025-11-28 | 4.57 | 4.61 | 0.04 | 0.88% | 4.53 | 4.62 | 100383 | 4606.77 | 1.06% |
| 2025-11-27 | 4.52 | 4.57 | 0.03 | 0.66% | 4.51 | 4.59 | 84468 | 3856.06 | 0.90% |
| 2025-11-26 | 4.56 | 4.54 | -0.01 | -0.22% | 4.53 | 4.62 | 93413 | 4273.23 | 0.99% |
| 2025-11-25 | 4.53 | 4.55 | 0.05 | 1.11% | 4.49 | 4.58 | 87786 | 3990.31 | 0.93% |
| 2025-11-24 | 4.50 | 4.50 | 0.03 | 0.67% | 4.45 | 4.56 | 132127 | 5950.20 | 1.40% |
| 2025-11-21 | 4.72 | 4.47 | -0.28 | -5.89% | 4.46 | 4.75 | 197871 | 9030.11 | 2.10% |
| 2025-11-20 | 4.75 | 4.75 | 0.04 | 0.85% | 4.71 | 4.81 | 148466 | 7073.35 | 1.57% |
| 2025-11-19 | 4.80 | 4.71 | -0.10 | -2.08% | 4.67 | 4.82 | 146961 | 6934.85 | 1.56% |
| 2025-11-18 | 4.85 | 4.81 | -0.05 | -1.03% | 4.77 | 4.90 | 140924 | 6770.85 | 1.49% |
| 2025-11-17 | 4.87 | 4.86 | 0.00 | 0.00% | 4.82 | 4.88 | 127838 | 6200.02 | 1.36% |
| 2025-11-14 | 4.84 | 4.86 | -0.01 | -0.21% | 4.82 | 4.91 | 148092 | 7208.47 | 1.57% |
| 2025-11-13 | 4.85 | 4.87 | 0.03 | 0.62% | 4.80 | 4.87 | 165205 | 7988.87 | 1.75% |
| 2025-11-12 | 4.81 | 4.84 | 0.03 | 0.62% | 4.76 | 4.88 | 189102 | 9111.01 | 2.00% |
| 2025-11-11 | 4.83 | 4.81 | -0.01 | -0.21% | 4.78 | 4.84 | 127110 | 6110.08 | 1.35% |
| 2025-11-10 | 4.78 | 4.82 | 0.03 | 0.63% | 4.77 | 4.83 | 164015 | 7876.46 | 1.74% |
| 2025-11-07 | 4.75 | 4.79 | 0.01 | 0.21% | 4.73 | 4.80 | 154950 | 7391.09 | 1.64% |
| 2025-11-06 | 4.72 | 4.78 | 0.07 | 1.49% | 4.70 | 4.78 | 174174 | 8274.09 | 1.85% |
| 2025-11-05 | 4.64 | 4.71 | 0.04 | 0.86% | 4.62 | 4.72 | 128648 | 6034.83 | 1.36% |
| 2025-11-04 | 4.66 | 4.67 | 0.00 | 0.00% | 4.63 | 4.71 | 131431 | 6135.54 | 1.39% |
| 2025-11-03 | 4.69 | 4.67 | -0.02 | -0.43% | 4.64 | 4.70 | 155433 | 7240.25 | 1.65% |
| 2025-10-31 | 4.62 | 4.69 | 0.06 | 1.30% | 4.60 | 4.69 | 147656 | 6883.47 | 1.57% |
| 2025-10-30 | 4.67 | 4.63 | -0.07 | -1.49% | 4.61 | 4.75 | 137046 | 6381.78 | 1.45% |
| 2025-10-29 | 4.65 | 4.70 | 0.03 | 0.64% | 4.58 | 4.70 | 152320 | 7078.63 | 1.61% |
| 2025-10-28 | 4.70 | 4.67 | -0.05 | -1.06% | 4.65 | 4.71 | 115236 | 5387.81 | 1.22% |
| 2025-10-27 | 4.63 | 4.72 | 0.07 | 1.51% | 4.61 | 4.73 | 160244 | 7501.88 | 1.70% |
| 2025-10-24 | 4.74 | 4.65 | -0.04 | -0.85% | 4.61 | 4.81 | 185684 | 8718.80 | 1.97% |
| 2025-10-23 | 4.63 | 4.69 | 0.05 | 1.08% | 4.60 | 4.70 | 151954 | 7064.19 | 1.61% |
| 2025-10-22 | 4.61 | 4.64 | -0.07 | -1.49% | 4.61 | 4.69 | 168669 | 7843.91 | 1.79% |
| 2025-10-21 | 4.63 | 4.71 | 0.20 | 4.43% | 4.57 | 4.75 | 301312 | 14095.54 | 3.19% |
| 2025-10-20 | 4.47 | 4.51 | 0.05 | 1.12% | 4.46 | 4.54 | 108656 | 4892.98 | 1.15% |
| 2025-10-17 | 4.50 | 4.46 | -0.04 | -0.89% | 4.44 | 4.53 | 114270 | 5131.08 | 1.21% |
| 2025-10-16 | 4.60 | 4.50 | -0.11 | -2.39% | 4.48 | 4.63 | 223606 | 10155.60 | 2.37% |
| 2025-10-15 | 4.56 | 4.61 | 0.04 | 0.88% | 4.54 | 4.62 | 111193 | 5114.46 | 1.18% |
| 2025-10-14 | 4.57 | 4.57 | 0.01 | 0.22% | 4.54 | 4.61 | 136384 | 6239.09 | 1.45% |
| 2025-10-13 | 4.47 | 4.56 | -0.05 | -1.08% | 4.44 | 4.57 | 175745 | 7925.00 | 1.86% |
深证大盘股票行情在线 K线走势图
华茂股份(000850)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
