*ST华铁(000976)股票行情 *ST华铁股票行情 000976股票行情_爱股网
*ST华铁(000976)股票行情
*ST华铁(000976)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 |
|---|
| 2024-07-25 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 47529 | 194.87 | 0.30% |
| 2024-07-24 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 4594 | 19.75 | 0.03% |
| 2024-07-23 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 11545 | 51.95 | 0.07% |
| 2024-07-22 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 5579 | 26.22 | 0.03% |
| 2024-07-19 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 23655 | 115.91 | 0.15% |
| 2024-07-18 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 3420 | 17.78 | 0.02% |
| 2024-07-17 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 3308 | 18.19 | 0.02% |
| 2024-07-16 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 7985 | 46.31 | 0.05% |
| 2024-07-15 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 10418 | 63.55 | 0.07% |
| 2024-07-12 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 21625 | 138.40 | 0.14% |
| 2024-07-11 | 0.67 | 0.67 | -0.04 | -5.63% | 0.67 | 0.67 | 66285 | 444.11 | 0.42% |
| 2024-07-10 | 0.71 | 0.71 | -0.04 | -5.33% | 0.71 | 0.71 | 19885 | 141.18 | 0.12% |
| 2024-07-09 | 0.75 | 0.75 | -0.04 | -5.06% | 0.75 | 0.75 | 39197 | 293.98 | 0.25% |
| 2024-04-30 | 0.79 | 0.79 | -0.04 | -4.82% | 0.79 | 0.85 | 500850 | 4017.69 | 3.14% |
| 2024-04-29 | 0.75 | 0.83 | 0.04 | 5.06% | 0.75 | 0.83 | 663546 | 5171.09 | 4.16% |
| 2024-04-26 | 0.78 | 0.79 | -0.03 | -3.66% | 0.78 | 0.86 | 596148 | 4846.89 | 3.74% |
| 2024-04-25 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 25062 | 205.51 | 0.16% |
| 2024-04-24 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 41332 | 355.46 | 0.26% |
| 2024-04-23 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.90 | 43990 | 395.91 | 0.28% |
| 2024-04-22 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 24308 | 230.93 | 0.15% |
| 2024-04-19 | 1.02 | 1.00 | -0.05 | -4.76% | 1.00 | 1.03 | 255929 | 2580.58 | 1.60% |
| 2024-04-18 | 1.02 | 1.05 | 0.02 | 1.94% | 1.01 | 1.08 | 314444 | 3339.67 | 1.97% |
| 2024-04-17 | 1.02 | 1.03 | -0.04 | -3.74% | 1.02 | 1.07 | 452509 | 4646.21 | 2.84% |
| 2024-04-16 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.09 | 57668 | 617.80 | 0.36% |
| 2024-04-15 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.16 | 318013 | 3616.30 | 1.99% |
| 2024-04-12 | 1.11 | 1.19 | 0.06 | 5.31% | 1.11 | 1.19 | 253447 | 2940.95 | 1.59% |
| 2024-04-11 | 1.16 | 1.13 | -0.06 | -5.04% | 1.13 | 1.21 | 288863 | 3355.61 | 1.81% |
| 2024-04-10 | 1.24 | 1.19 | -0.06 | -4.80% | 1.19 | 1.25 | 233732 | 2812.05 | 1.47% |
| 2024-04-09 | 1.22 | 1.25 | 0.01 | 0.81% | 1.21 | 1.27 | 177735 | 2204.16 | 1.11% |
| 2024-04-08 | 1.24 | 1.24 | -0.01 | -0.80% | 1.22 | 1.29 | 229031 | 2876.01 | 1.44% |
| 2024-04-03 | 1.31 | 1.25 | -0.07 | -5.30% | 1.25 | 1.32 | 372827 | 4748.03 | 2.34% |
| 2024-04-02 | 1.35 | 1.32 | -0.04 | -2.94% | 1.31 | 1.36 | 223317 | 2972.54 | 1.40% |
| 2024-04-01 | 1.35 | 1.36 | 0.01 | 0.74% | 1.35 | 1.38 | 169635 | 2308.20 | 1.06% |
| 2024-03-29 | 1.33 | 1.35 | 0.01 | 0.75% | 1.33 | 1.40 | 200928 | 2732.30 | 1.26% |
| 2024-03-28 | 1.33 | 1.34 | -0.01 | -0.74% | 1.28 | 1.38 | 340812 | 4537.10 | 2.14% |
| 2024-03-27 | 1.44 | 1.35 | -0.07 | -4.93% | 1.35 | 1.45 | 278556 | 3863.05 | 1.75% |
| 2024-03-26 | 1.46 | 1.42 | -0.06 | -4.05% | 1.41 | 1.48 | 312702 | 4488.69 | 1.96% |
| 2024-03-25 | 1.52 | 1.48 | -0.02 | -1.33% | 1.47 | 1.55 | 381297 | 5773.62 | 2.39% |
| 2024-03-22 | 1.43 | 1.50 | 0.07 | 4.90% | 1.41 | 1.50 | 425148 | 6224.98 | 2.67% |
| 2024-03-21 | 1.48 | 1.43 | -0.07 | -4.67% | 1.43 | 1.49 | 433459 | 6283.91 | 2.72% |
| 2024-03-20 | 1.49 | 1.50 | -0.01 | -0.66% | 1.47 | 1.53 | 317442 | 4750.55 | 1.99% |
| 2024-03-19 | 1.49 | 1.51 | 0.02 | 1.34% | 1.44 | 1.54 | 486681 | 7230.65 | 3.05% |
| 2024-03-18 | 1.53 | 1.49 | -0.08 | -5.10% | 1.49 | 1.62 | 583776 | 9023.47 | 3.66% |
| 2024-03-15 | 1.53 | 1.57 | 0.02 | 1.29% | 1.48 | 1.62 | 667034 | 10309.62 | 4.18% |
| 2024-03-14 | 1.53 | 1.55 | 0.07 | 4.73% | 1.50 | 1.55 | 770762 | 11872.58 | 4.83% |
| 2024-03-13 | 1.39 | 1.48 | 0.07 | 4.96% | 1.34 | 1.48 | 670879 | 9428.43 | 4.21% |
| 2024-03-12 | 1.46 | 1.41 | 0.02 | 1.44% | 1.34 | 1.46 | 839774 | 11791.78 | 5.27% |
| 2024-03-11 | 1.39 | 1.39 | 0.07 | 5.30% | 1.37 | 1.39 | 128688 | 1787.63 | 0.81% |
| 2024-03-08 | 1.29 | 1.32 | 0.06 | 4.76% | 1.27 | 1.32 | 370016 | 4853.63 | 2.32% |
| 2024-03-07 | 1.20 | 1.26 | 0.06 | 5.00% | 1.19 | 1.26 | 293462 | 3638.11 | 1.84% |
| 2024-03-06 | 1.09 | 1.20 | 0.06 | 5.26% | 1.09 | 1.20 | 476750 | 5489.62 | 2.99% |
| 2024-03-05 | 1.14 | 1.14 | -0.06 | -5.00% | 1.14 | 1.19 | 453183 | 5185.40 | 2.84% |
| 2024-03-04 | 1.24 | 1.20 | -0.06 | -4.76% | 1.20 | 1.25 | 222409 | 2691.19 | 1.39% |
| 2024-03-01 | 1.26 | 1.26 | 0.00 | 0.00% | 1.24 | 1.30 | 432868 | 5491.14 | 2.71% |
| 2024-02-29 | 1.19 | 1.26 | 0.03 | 2.44% | 1.17 | 1.28 | 581513 | 7159.56 | 3.65% |
| 2024-02-28 | 1.29 | 1.23 | -0.06 | -4.65% | 1.23 | 1.35 | 909737 | 11887.68 | 5.71% |
| 2024-02-27 | 1.23 | 1.29 | 0.06 | 4.88% | 1.20 | 1.29 | 538349 | 6708.50 | 3.38% |
| 2024-02-26 | 1.20 | 1.23 | 0.06 | 5.13% | 1.18 | 1.23 | 354350 | 4317.14 | 2.22% |
| 2024-02-23 | 1.10 | 1.17 | 0.05 | 4.46% | 1.09 | 1.18 | 505633 | 5780.10 | 3.17% |
| 2024-02-22 | 1.07 | 1.12 | 0.05 | 4.67% | 1.05 | 1.12 | 607878 | 6587.60 | 3.81% |
| 2024-02-21 | 1.07 | 1.07 | 0.05 | 4.90% | 1.03 | 1.07 | 600744 | 6389.60 | 3.77% |
| 2024-02-20 | 1.01 | 1.02 | 0.05 | 5.15% | 0.99 | 1.02 | 120216 | 1217.08 | 0.75% |
| 2024-02-19 | 0.96 | 0.97 | 0.05 | 5.43% | 0.94 | 0.97 | 386512 | 3734.20 | 2.42% |
| 2024-02-08 | 0.91 | 0.92 | -0.01 | -1.08% | 0.88 | 0.93 | 697868 | 6218.42 | 4.38% |
| 2024-02-07 | 0.90 | 0.93 | 0.04 | 4.49% | 0.89 | 0.93 | 504924 | 4669.32 | 3.17% |
| 2024-02-06 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.92 | 887659 | 7923.91 | 5.57% |
| 2024-02-05 | 0.94 | 0.94 | -0.05 | -5.05% | 0.94 | 0.94 | 21571 | 202.77 | 0.14% |
| 2024-02-02 | 0.99 | 0.99 | -0.05 | -4.81% | 0.99 | 0.99 | 42449 | 420.25 | 0.27% |
| 2024-02-01 | 1.04 | 1.04 | -0.05 | -4.59% | 1.04 | 1.04 | 35306 | 367.18 | 0.22% |
| 2024-01-31 | 1.09 | 1.09 | -0.06 | -5.22% | 1.09 | 1.10 | 137970 | 1504.43 | 0.87% |
| 2024-01-30 | 1.16 | 1.15 | -0.06 | -4.96% | 1.15 | 1.19 | 288435 | 3342.84 | 1.81% |
| 2024-01-29 | 1.24 | 1.21 | -0.06 | -4.72% | 1.21 | 1.24 | 285314 | 3465.09 | 1.79% |
| 2024-01-26 | 1.25 | 1.27 | 0.01 | 0.79% | 1.24 | 1.31 | 428247 | 5470.78 | 2.69% |
| 2024-01-25 | 1.24 | 1.26 | 0.00 | 0.00% | 1.20 | 1.27 | 467228 | 5778.76 | 2.93% |
| 2024-01-24 | 1.27 | 1.26 | -0.04 | -3.08% | 1.24 | 1.28 | 582335 | 7264.68 | 3.65% |
| 2024-01-23 | 1.30 | 1.30 | 0.01 | 0.78% | 1.24 | 1.34 | 722157 | 9347.04 | 4.53% |
| 2024-01-22 | 1.29 | 1.29 | 0.06 | 4.88% | 1.24 | 1.29 | 566524 | 7272.43 | 3.55% |
| 2024-01-19 | 1.20 | 1.23 | 0.06 | 5.13% | 1.20 | 1.23 | 129321 | 1581.90 | 0.81% |
| 2024-01-18 | 1.17 | 1.17 | -0.04 | -3.31% | 1.15 | 1.20 | 603443 | 7007.47 | 3.78% |
| 2024-01-17 | 1.24 | 1.21 | -0.06 | -4.72% | 1.21 | 1.27 | 444489 | 5476.07 | 2.79% |
深证大盘股票行情在线 K线走势图
*ST华铁(000976)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
