华瓷股份(001216)股票行情
华瓷股份(001216)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 |
|---|
| 2025-12-12 | 16.45 | 16.78 | 0.33 | 2.01% | 16.38 | 16.92 | 97866 | 16390.30 | 3.98% |
| 2025-12-11 | 16.79 | 16.45 | -0.38 | -2.26% | 16.40 | 16.80 | 77031 | 12781.54 | 3.13% |
| 2025-12-10 | 16.68 | 16.83 | 0.16 | 0.96% | 16.62 | 16.89 | 84689 | 14218.51 | 3.44% |
| 2025-12-09 | 16.88 | 16.67 | -0.18 | -1.07% | 16.63 | 16.92 | 83845 | 14035.08 | 3.41% |
| 2025-12-08 | 16.78 | 16.85 | 0.07 | 0.42% | 16.69 | 16.87 | 95812 | 16079.34 | 3.89% |
| 2025-12-05 | 16.59 | 16.78 | 0.19 | 1.15% | 16.33 | 16.79 | 87550 | 14561.76 | 3.56% |
| 2025-12-04 | 16.72 | 16.59 | -0.24 | -1.43% | 16.43 | 16.83 | 92415 | 15363.07 | 3.76% |
| 2025-12-03 | 17.00 | 16.83 | -0.24 | -1.41% | 16.65 | 17.15 | 119627 | 20166.06 | 4.86% |
| 2025-12-02 | 17.10 | 17.07 | 0.07 | 0.41% | 16.70 | 17.17 | 129338 | 21944.37 | 5.26% |
| 2025-12-01 | 16.86 | 17.00 | 0.15 | 0.89% | 16.72 | 17.06 | 145214 | 24490.80 | 5.90% |
| 2025-11-28 | 16.71 | 16.85 | -0.05 | -0.30% | 16.52 | 16.92 | 127389 | 21308.92 | 5.18% |
| 2025-11-27 | 16.63 | 16.90 | 0.17 | 1.02% | 16.44 | 16.97 | 182159 | 30495.95 | 7.40% |
| 2025-11-26 | 17.50 | 16.73 | -1.45 | -7.98% | 16.65 | 17.63 | 299044 | 50903.64 | 12.16% |
| 2025-11-25 | 19.76 | 18.18 | -2.02 | -10.00% | 18.18 | 19.88 | 360935 | 66557.12 | 14.67% |
| 2025-11-24 | 23.57 | 20.20 | -2.24 | -9.98% | 20.20 | 24.65 | 505646 | 108558.96 | 20.55% |
| 2025-11-21 | 18.44 | 22.44 | 2.04 | 10.00% | 18.44 | 22.44 | 335145 | 68759.66 | 13.62% |
| 2025-11-20 | 22.15 | 20.40 | -2.27 | -10.01% | 20.40 | 22.40 | 116306 | 24904.72 | 4.73% |
| 2025-11-19 | 21.69 | 22.67 | 2.06 | 10.00% | 21.69 | 22.67 | 240152 | 53999.78 | 9.76% |
| 2025-11-18 | 18.79 | 20.61 | 1.87 | 9.98% | 18.79 | 20.61 | 289744 | 58576.49 | 11.78% |
| 2025-11-17 | 16.87 | 18.74 | 1.70 | 9.98% | 16.80 | 18.74 | 244646 | 44630.86 | 9.94% |
| 2025-11-14 | 15.45 | 17.04 | 1.55 | 10.01% | 15.40 | 17.04 | 92524 | 15325.26 | 3.76% |
| 2025-11-13 | 15.31 | 15.49 | 0.17 | 1.11% | 15.21 | 15.52 | 36494 | 5620.52 | 1.48% |
| 2025-11-12 | 15.45 | 15.32 | -0.12 | -0.78% | 15.27 | 15.49 | 34912 | 5361.56 | 1.42% |
| 2025-11-11 | 15.58 | 15.44 | -0.03 | -0.19% | 15.37 | 15.58 | 40959 | 6320.88 | 1.66% |
| 2025-11-10 | 15.07 | 15.47 | 0.42 | 2.79% | 15.01 | 15.74 | 102847 | 15898.90 | 4.18% |
| 2025-11-07 | 15.20 | 15.05 | -0.28 | -1.83% | 15.05 | 15.30 | 68085 | 10311.50 | 2.77% |
| 2025-11-06 | 15.63 | 15.33 | -0.30 | -1.92% | 15.23 | 15.78 | 160735 | 24682.28 | 6.53% |
| 2025-11-05 | 14.67 | 15.63 | 0.96 | 6.54% | 14.58 | 16.14 | 215463 | 33684.42 | 8.76% |
| 2025-11-04 | 14.80 | 14.67 | -0.17 | -1.15% | 14.62 | 14.84 | 29085 | 4274.55 | 1.18% |
| 2025-11-03 | 14.85 | 14.84 | -0.04 | -0.27% | 14.75 | 14.95 | 33387 | 4950.80 | 1.36% |
| 2025-10-31 | 14.71 | 14.88 | 0.16 | 1.09% | 14.71 | 14.93 | 24759 | 3679.66 | 1.01% |
| 2025-10-30 | 14.90 | 14.72 | -0.24 | -1.60% | 14.66 | 14.98 | 37218 | 5509.45 | 1.51% |
| 2025-10-29 | 14.93 | 14.96 | -0.06 | -0.40% | 14.75 | 15.03 | 43020 | 6401.10 | 1.75% |
| 2025-10-28 | 15.43 | 15.02 | -0.52 | -3.35% | 14.98 | 15.47 | 83041 | 12545.04 | 3.38% |
| 2025-10-27 | 15.54 | 15.54 | 0.03 | 0.19% | 15.30 | 15.71 | 59554 | 9234.06 | 2.42% |
| 2025-10-24 | 15.43 | 15.51 | 0.03 | 0.19% | 15.43 | 15.75 | 34880 | 5444.52 | 1.42% |
| 2025-10-23 | 15.72 | 15.48 | -0.26 | -1.65% | 15.08 | 15.74 | 44658 | 6847.31 | 1.82% |
| 2025-10-22 | 15.78 | 15.74 | -0.10 | -0.63% | 15.68 | 15.93 | 35236 | 5565.52 | 1.43% |
| 2025-10-21 | 15.52 | 15.84 | 0.30 | 1.93% | 15.45 | 15.88 | 39269 | 6186.12 | 1.60% |
| 2025-10-20 | 15.54 | 15.54 | 0.01 | 0.06% | 15.43 | 15.74 | 25793 | 4012.70 | 1.05% |
| 2025-10-17 | 15.66 | 15.53 | -0.16 | -1.02% | 15.45 | 15.83 | 32086 | 5014.74 | 1.30% |
| 2025-10-16 | 15.91 | 15.69 | -0.25 | -1.57% | 15.61 | 16.15 | 44548 | 7085.13 | 1.81% |
| 2025-10-15 | 15.81 | 15.94 | 0.24 | 1.53% | 15.73 | 16.00 | 43197 | 6859.62 | 1.76% |
| 2025-10-14 | 15.74 | 15.70 | 0.04 | 0.26% | 15.65 | 16.05 | 38501 | 6095.48 | 1.56% |
| 2025-10-13 | 15.72 | 15.66 | -0.18 | -1.14% | 15.34 | 15.79 | 49578 | 7745.80 | 2.02% |
| 2025-10-10 | 15.48 | 15.84 | 0.39 | 2.52% | 15.39 | 15.98 | 70327 | 11154.31 | 2.86% |
| 2025-10-09 | 15.55 | 15.45 | -0.05 | -0.32% | 15.36 | 15.66 | 36190 | 5605.60 | 1.47% |
| 2025-09-30 | 15.60 | 15.50 | -0.09 | -0.58% | 15.47 | 15.73 | 41095 | 6391.50 | 1.67% |
| 2025-09-29 | 15.40 | 15.59 | 0.19 | 1.23% | 15.26 | 15.90 | 53727 | 8396.77 | 2.18% |
| 2025-09-26 | 15.34 | 15.40 | 0.01 | 0.06% | 15.27 | 15.59 | 53781 | 8308.25 | 2.19% |
| 2025-09-25 | 15.68 | 15.39 | -0.32 | -2.04% | 15.38 | 15.86 | 53659 | 8352.87 | 2.18% |
| 2025-09-24 | 15.35 | 15.71 | 0.36 | 2.35% | 15.18 | 15.80 | 83754 | 13084.02 | 3.40% |
| 2025-09-23 | 16.14 | 15.35 | -1.12 | -6.80% | 15.00 | 16.14 | 152526 | 23612.42 | 6.20% |
| 2025-09-22 | 16.17 | 16.47 | 0.30 | 1.86% | 15.69 | 16.47 | 139623 | 22364.30 | 5.68% |
| 2025-09-19 | 15.55 | 16.17 | 0.61 | 3.92% | 15.33 | 16.23 | 98607 | 15601.01 | 4.01% |
| 2025-09-18 | 15.88 | 15.56 | -0.32 | -2.02% | 15.44 | 15.93 | 44907 | 7060.92 | 1.83% |
| 2025-09-17 | 15.97 | 15.88 | -0.07 | -0.44% | 15.84 | 15.97 | 34935 | 5552.88 | 1.42% |
| 2025-09-16 | 15.87 | 15.95 | -0.05 | -0.31% | 15.80 | 16.06 | 39159 | 6239.05 | 1.59% |
| 2025-09-15 | 15.72 | 16.00 | 0.28 | 1.78% | 15.65 | 16.01 | 56708 | 8982.73 | 2.30% |
| 2025-09-12 | 15.90 | 15.72 | -0.20 | -1.26% | 15.71 | 16.03 | 58634 | 9280.42 | 2.38% |
| 2025-09-11 | 16.13 | 15.92 | -0.28 | -1.73% | 15.62 | 16.13 | 88640 | 14001.87 | 3.60% |
| 2025-09-10 | 16.09 | 16.20 | 0.31 | 1.95% | 16.05 | 16.34 | 80291 | 12993.60 | 3.26% |
| 2025-09-09 | 16.28 | 15.89 | -0.58 | -3.52% | 15.79 | 16.34 | 89021 | 14267.00 | 3.62% |
| 2025-09-08 | 16.05 | 16.47 | 0.52 | 3.26% | 15.92 | 16.55 | 107501 | 17513.91 | 4.37% |
| 2025-09-05 | 15.76 | 15.95 | 0.20 | 1.27% | 15.51 | 15.95 | 77250 | 12182.99 | 3.14% |
| 2025-09-04 | 15.60 | 15.75 | 0.26 | 1.68% | 15.44 | 15.85 | 79057 | 12381.66 | 3.21% |
| 2025-09-03 | 15.80 | 15.49 | -0.41 | -2.58% | 15.38 | 15.98 | 65855 | 10317.47 | 2.68% |
| 2025-09-02 | 15.76 | 15.90 | 0.08 | 0.51% | 15.43 | 16.02 | 99690 | 15681.24 | 4.05% |
| 2025-09-01 | 15.53 | 15.82 | 0.21 | 1.35% | 15.28 | 15.87 | 120474 | 18884.66 | 4.90% |
| 2025-08-29 | 15.68 | 15.61 | 0.14 | 0.90% | 15.33 | 16.19 | 181416 | 28616.77 | 7.37% |
| 2025-08-28 | 15.75 | 15.47 | -0.29 | -1.84% | 15.07 | 16.06 | 224383 | 34741.83 | 9.12% |
| 2025-08-27 | 16.38 | 15.76 | 0.83 | 5.56% | 15.71 | 16.42 | 259264 | 42081.33 | 10.54% |
| 2025-08-26 | 14.70 | 14.93 | 0.18 | 1.22% | 14.70 | 15.03 | 65472 | 9746.42 | 2.60% |
| 2025-08-25 | 14.73 | 14.75 | 0.00 | 0.00% | 14.65 | 14.80 | 52048 | 7664.32 | 2.07% |
| 2025-08-22 | 14.87 | 14.75 | -0.07 | -0.47% | 14.60 | 14.87 | 54313 | 7989.17 | 2.16% |
| 2025-08-21 | 14.88 | 14.82 | -0.01 | -0.07% | 14.71 | 14.93 | 56885 | 8427.68 | 2.26% |
| 2025-08-20 | 14.57 | 14.83 | 0.23 | 1.58% | 14.48 | 14.86 | 73205 | 10776.13 | 2.91% |
| 2025-08-19 | 14.61 | 14.60 | 0.05 | 0.34% | 14.51 | 14.68 | 58988 | 8606.22 | 2.34% |
| 2025-08-18 | 14.57 | 14.55 | 0.05 | 0.34% | 14.47 | 14.65 | 68108 | 9908.69 | 2.70% |
| 2025-08-15 | 14.30 | 14.50 | 0.20 | 1.40% | 14.30 | 14.54 | 51078 | 7379.52 | 2.03% |
深证大盘股票行情在线 K线走势图
华瓷股份(001216)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
