华菱钢铁(000932)股票行情
华菱钢铁(000932)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 |
|---|
| 2025-06-17 | 4.55 | 4.55 | 0.00 | 0.00% | 4.53 | 4.58 | 416756 | 18966.72 | 0.60% |
| 2025-06-16 | 4.57 | 4.55 | -0.04 | -0.87% | 4.53 | 4.60 | 410336 | 18736.01 | 0.59% |
| 2025-06-13 | 4.67 | 4.59 | -0.07 | -1.50% | 4.58 | 4.69 | 484930 | 22352.14 | 0.70% |
| 2025-06-12 | 4.67 | 4.66 | -0.01 | -0.21% | 4.64 | 4.69 | 417870 | 19481.72 | 0.60% |
| 2025-06-11 | 4.64 | 4.67 | 0.03 | 0.65% | 4.63 | 4.71 | 355410 | 16664.97 | 0.51% |
| 2025-06-10 | 4.66 | 4.64 | -0.03 | -0.64% | 4.61 | 4.70 | 362477 | 16871.46 | 0.52% |
| 2025-06-09 | 4.65 | 4.67 | 0.01 | 0.21% | 4.57 | 4.70 | 635196 | 29555.53 | 0.92% |
| 2025-06-06 | 4.63 | 4.66 | 0.03 | 0.65% | 4.61 | 4.66 | 495325 | 22987.71 | 0.72% |
| 2025-06-05 | 4.61 | 4.63 | 0.03 | 0.65% | 4.58 | 4.66 | 709280 | 32806.37 | 1.03% |
| 2025-06-04 | 4.63 | 4.60 | 0.00 | 0.00% | 4.59 | 4.67 | 664748 | 30634.73 | 0.96% |
| 2025-06-03 | 4.76 | 4.60 | -0.18 | -3.77% | 4.60 | 4.77 | 1054539 | 49039.07 | 1.53% |
| 2025-05-30 | 4.70 | 4.78 | 0.09 | 1.92% | 4.68 | 4.80 | 850614 | 40448.38 | 1.23% |
| 2025-05-29 | 4.75 | 4.69 | -0.06 | -1.26% | 4.68 | 4.76 | 841456 | 39561.95 | 1.22% |
| 2025-05-28 | 4.78 | 4.75 | -0.02 | -0.42% | 4.73 | 4.81 | 541516 | 25773.24 | 0.78% |
| 2025-05-27 | 4.85 | 4.77 | -0.09 | -1.85% | 4.72 | 4.86 | 719381 | 34333.18 | 1.04% |
| 2025-05-26 | 4.91 | 4.86 | -0.04 | -0.82% | 4.85 | 4.96 | 401092 | 19611.80 | 0.58% |
| 2025-05-23 | 4.94 | 4.90 | -0.05 | -1.01% | 4.88 | 5.03 | 529705 | 26197.35 | 0.77% |
| 2025-05-22 | 5.08 | 4.95 | -0.14 | -2.75% | 4.94 | 5.10 | 467257 | 23308.58 | 0.68% |
| 2025-05-21 | 5.04 | 5.09 | 0.05 | 0.99% | 5.04 | 5.12 | 371361 | 18879.07 | 0.54% |
| 2025-05-20 | 4.97 | 5.04 | 0.06 | 1.20% | 4.94 | 5.06 | 474697 | 23801.75 | 0.69% |
| 2025-05-19 | 5.00 | 4.98 | -0.02 | -0.40% | 4.95 | 5.05 | 494335 | 24651.06 | 0.72% |
| 2025-05-16 | 4.95 | 5.00 | 0.03 | 0.60% | 4.92 | 5.02 | 507569 | 25293.68 | 0.73% |
| 2025-05-15 | 4.98 | 4.97 | 0.00 | 0.00% | 4.95 | 5.03 | 384274 | 19192.58 | 0.56% |
| 2025-05-14 | 4.97 | 4.97 | 0.00 | 0.00% | 4.92 | 5.01 | 391696 | 19443.32 | 0.57% |
| 2025-05-13 | 4.94 | 4.97 | 0.07 | 1.43% | 4.92 | 5.02 | 570390 | 28358.15 | 0.83% |
| 2025-05-12 | 4.90 | 4.90 | 0.02 | 0.41% | 4.85 | 4.93 | 583470 | 28540.65 | 0.84% |
| 2025-05-09 | 4.90 | 4.88 | -0.01 | -0.20% | 4.87 | 4.94 | 340959 | 16690.32 | 0.49% |
| 2025-05-08 | 4.96 | 4.89 | -0.08 | -1.61% | 4.88 | 4.97 | 483429 | 23764.07 | 0.70% |
| 2025-05-07 | 4.99 | 4.97 | 0.03 | 0.61% | 4.92 | 5.00 | 344670 | 17106.87 | 0.50% |
| 2025-05-06 | 4.92 | 4.94 | 0.05 | 1.02% | 4.83 | 4.96 | 593910 | 29187.81 | 0.86% |
| 2025-04-30 | 5.05 | 4.89 | -0.17 | -3.36% | 4.88 | 5.08 | 790558 | 38894.21 | 1.14% |
| 2025-04-29 | 5.10 | 5.06 | -0.05 | -0.98% | 5.05 | 5.17 | 543632 | 27668.91 | 0.79% |
| 2025-04-28 | 4.99 | 5.11 | 0.12 | 2.40% | 4.96 | 5.19 | 698943 | 35867.76 | 1.01% |
| 2025-04-25 | 4.85 | 4.99 | 0.14 | 2.89% | 4.85 | 5.03 | 866221 | 43079.41 | 1.25% |
| 2025-04-24 | 4.85 | 4.85 | 0.02 | 0.41% | 4.74 | 4.87 | 482177 | 23162.07 | 0.70% |
| 2025-04-23 | 4.76 | 4.83 | 0.05 | 1.05% | 4.75 | 4.91 | 734765 | 35565.14 | 1.06% |
| 2025-04-22 | 4.71 | 4.78 | 0.07 | 1.49% | 4.63 | 4.81 | 766477 | 36119.94 | 1.11% |
| 2025-04-21 | 4.71 | 4.71 | -0.02 | -0.42% | 4.70 | 4.76 | 554430 | 26234.08 | 0.80% |
| 2025-04-18 | 4.70 | 4.73 | 0.04 | 0.85% | 4.65 | 4.77 | 496647 | 23388.47 | 0.72% |
| 2025-04-17 | 4.65 | 4.69 | 0.01 | 0.21% | 4.65 | 4.79 | 774261 | 36593.14 | 1.12% |
| 2025-04-16 | 4.63 | 4.68 | 0.01 | 0.21% | 4.59 | 4.70 | 608713 | 28307.85 | 0.88% |
| 2025-04-15 | 4.83 | 4.67 | -0.16 | -3.31% | 4.64 | 4.83 | 795450 | 37220.79 | 1.15% |
| 2025-04-14 | 4.71 | 4.83 | 0.15 | 3.21% | 4.68 | 4.84 | 963314 | 45992.05 | 1.39% |
| 2025-04-11 | 4.73 | 4.68 | -0.08 | -1.68% | 4.56 | 4.76 | 1185646 | 55224.19 | 1.72% |
| 2025-04-10 | 4.54 | 4.76 | 0.26 | 5.78% | 4.53 | 4.80 | 1408501 | 65804.02 | 2.04% |
| 2025-04-09 | 4.67 | 4.50 | -0.23 | -4.86% | 4.39 | 4.69 | 1732298 | 77385.94 | 2.51% |
| 2025-04-08 | 4.61 | 4.73 | 0.03 | 0.64% | 4.61 | 4.78 | 905570 | 42663.40 | 1.31% |
| 2025-04-07 | 4.99 | 4.70 | -0.52 | -9.96% | 4.70 | 5.02 | 982307 | 47628.49 | 1.42% |
| 2025-04-03 | 5.04 | 5.22 | 0.14 | 2.76% | 5.03 | 5.23 | 817450 | 42152.74 | 1.18% |
| 2025-04-02 | 5.10 | 5.08 | 0.00 | 0.00% | 5.00 | 5.14 | 531315 | 26964.86 | 0.77% |
| 2025-04-01 | 4.98 | 5.08 | 0.10 | 2.01% | 4.95 | 5.12 | 1191873 | 60271.14 | 1.73% |
| 2025-03-31 | 5.11 | 4.98 | -0.16 | -3.11% | 4.87 | 5.12 | 1309890 | 65088.05 | 1.90% |
| 2025-03-28 | 5.30 | 5.14 | -0.16 | -3.02% | 5.08 | 5.31 | 1162285 | 59732.81 | 1.68% |
| 2025-03-27 | 5.25 | 5.30 | 0.02 | 0.38% | 5.19 | 5.31 | 715436 | 37608.60 | 1.04% |
| 2025-03-26 | 5.27 | 5.28 | -0.02 | -0.38% | 5.16 | 5.34 | 1061389 | 55586.57 | 1.54% |
| 2025-03-25 | 5.23 | 5.30 | 0.05 | 0.95% | 5.20 | 5.33 | 1081123 | 57020.01 | 1.56% |
| 2025-03-24 | 5.34 | 5.25 | -0.15 | -2.78% | 5.12 | 5.43 | 1708462 | 89412.89 | 2.47% |
| 2025-03-21 | 5.26 | 5.40 | 0.14 | 2.66% | 5.26 | 5.48 | 1604648 | 86743.59 | 2.32% |
| 2025-03-20 | 5.18 | 5.26 | 0.06 | 1.15% | 5.16 | 5.31 | 874135 | 45974.73 | 1.27% |
| 2025-03-19 | 5.12 | 5.20 | 0.08 | 1.56% | 5.09 | 5.20 | 678096 | 34968.33 | 0.98% |
| 2025-03-18 | 5.27 | 5.12 | -0.11 | -2.10% | 5.11 | 5.30 | 1123144 | 58369.49 | 1.63% |
| 2025-03-17 | 5.27 | 5.23 | -0.04 | -0.76% | 5.17 | 5.32 | 661139 | 34680.68 | 0.96% |
| 2025-03-14 | 5.27 | 5.27 | -0.01 | -0.19% | 5.16 | 5.33 | 919995 | 48321.25 | 1.33% |
| 2025-03-13 | 5.11 | 5.28 | 0.19 | 3.73% | 5.06 | 5.30 | 1192346 | 61718.91 | 1.73% |
| 2025-03-12 | 5.20 | 5.09 | -0.16 | -3.05% | 5.08 | 5.25 | 1235467 | 63526.02 | 1.79% |
| 2025-03-11 | 5.09 | 5.25 | 0.15 | 2.94% | 5.02 | 5.26 | 1217549 | 62848.95 | 1.76% |
| 2025-03-10 | 5.25 | 5.10 | -0.15 | -2.86% | 5.00 | 5.27 | 1599841 | 81581.98 | 2.32% |
| 2025-03-07 | 5.00 | 5.25 | 0.24 | 4.79% | 4.98 | 5.28 | 2108237 | 109989.79 | 3.05% |
| 2025-03-06 | 5.04 | 5.01 | -0.03 | -0.60% | 4.92 | 5.10 | 1288676 | 64236.73 | 1.87% |
| 2025-03-05 | 4.95 | 5.04 | 0.07 | 1.41% | 4.88 | 5.06 | 1083611 | 53834.39 | 1.57% |
| 2025-03-04 | 4.97 | 4.97 | 0.01 | 0.20% | 4.91 | 5.14 | 1413336 | 71054.03 | 2.05% |
| 2025-03-03 | 4.90 | 4.96 | 0.07 | 1.43% | 4.90 | 5.10 | 1657136 | 82908.37 | 2.40% |
| 2025-02-28 | 4.97 | 4.89 | -0.07 | -1.41% | 4.88 | 5.06 | 1552677 | 76944.20 | 2.25% |
| 2025-02-27 | 4.98 | 4.96 | 0.08 | 1.64% | 4.86 | 5.00 | 2794536 | 137741.05 | 4.05% |
| 2025-02-26 | 4.45 | 4.88 | 0.44 | 9.91% | 4.44 | 4.88 | 3476410 | 165121.31 | 5.03% |
| 2025-02-25 | 4.44 | 4.44 | -0.03 | -0.67% | 4.40 | 4.50 | 753317 | 33544.18 | 1.09% |
| 2025-02-24 | 4.37 | 4.47 | 0.09 | 2.05% | 4.35 | 4.49 | 1069996 | 47552.21 | 1.55% |
| 2025-02-21 | 4.48 | 4.38 | -0.09 | -2.01% | 4.35 | 4.52 | 893402 | 39282.25 | 1.29% |
| 2025-02-20 | 4.45 | 4.47 | 0.04 | 0.90% | 4.39 | 4.48 | 714057 | 31767.76 | 1.03% |
| 2025-02-19 | 4.50 | 4.43 | -0.04 | -0.89% | 4.42 | 4.60 | 946285 | 42420.64 | 1.37% |
深证大盘股票行情在线 K线走势图
