华统股份(002840)股票行情
华统股份(002840)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 |
|---|
| 2025-12-19 | 9.62 | 9.69 | 0.04 | 0.41% | 9.57 | 9.71 | 117010 | 11293.98 | 1.47% |
| 2025-12-18 | 9.62 | 9.65 | -0.07 | -0.72% | 9.59 | 9.69 | 96912 | 9338.02 | 1.22% |
| 2025-12-17 | 9.87 | 9.72 | 0.14 | 1.46% | 9.64 | 9.88 | 180063 | 17532.75 | 2.26% |
| 2025-12-16 | 9.49 | 9.58 | 0.06 | 0.63% | 9.46 | 9.61 | 110122 | 10521.25 | 1.38% |
| 2025-12-15 | 9.40 | 9.52 | 0.17 | 1.82% | 9.35 | 9.56 | 91832 | 8715.40 | 1.15% |
| 2025-12-12 | 9.35 | 9.35 | -0.01 | -0.11% | 9.32 | 9.42 | 67883 | 6366.27 | 0.85% |
| 2025-12-11 | 9.48 | 9.36 | -0.11 | -1.16% | 9.32 | 9.49 | 104878 | 9848.89 | 1.32% |
| 2025-12-10 | 9.52 | 9.47 | -0.10 | -1.04% | 9.46 | 9.64 | 101132 | 9635.21 | 1.27% |
| 2025-12-09 | 9.53 | 9.57 | 0.03 | 0.31% | 9.50 | 9.62 | 88366 | 8444.55 | 1.11% |
| 2025-12-08 | 9.49 | 9.54 | 0.02 | 0.21% | 9.44 | 9.55 | 92029 | 8753.06 | 1.16% |
| 2025-12-05 | 9.38 | 9.52 | 0.11 | 1.17% | 9.29 | 9.54 | 103259 | 9719.82 | 1.30% |
| 2025-12-04 | 9.61 | 9.41 | -0.25 | -2.59% | 9.35 | 9.61 | 153808 | 14505.53 | 1.93% |
| 2025-12-03 | 9.81 | 9.66 | -0.16 | -1.63% | 9.66 | 9.83 | 128366 | 12474.95 | 1.61% |
| 2025-12-02 | 9.86 | 9.82 | -0.04 | -0.41% | 9.78 | 9.87 | 107421 | 10534.52 | 1.35% |
| 2025-12-01 | 9.88 | 9.86 | -0.03 | -0.30% | 9.82 | 9.91 | 115403 | 11382.04 | 1.45% |
| 2025-11-28 | 9.85 | 9.89 | 0.04 | 0.41% | 9.76 | 9.89 | 111200 | 10922.96 | 1.40% |
| 2025-11-27 | 9.89 | 9.85 | -0.07 | -0.71% | 9.85 | 9.95 | 132556 | 13116.36 | 1.66% |
| 2025-11-26 | 9.83 | 9.92 | 0.04 | 0.40% | 9.81 | 9.95 | 145758 | 14409.28 | 1.83% |
| 2025-11-25 | 9.79 | 9.88 | 0.02 | 0.20% | 9.76 | 9.90 | 194824 | 19200.90 | 2.45% |
| 2025-11-24 | 10.32 | 9.86 | -0.59 | -5.65% | 9.68 | 10.35 | 524364 | 51757.08 | 6.58% |
| 2025-11-21 | 10.70 | 10.45 | -0.39 | -3.60% | 10.45 | 10.89 | 174427 | 18584.90 | 2.77% |
| 2025-11-20 | 11.15 | 10.84 | -0.36 | -3.21% | 10.79 | 11.18 | 229905 | 25059.96 | 3.65% |
| 2025-11-19 | 11.30 | 11.20 | -0.17 | -1.50% | 10.98 | 11.58 | 303338 | 33994.80 | 4.82% |
| 2025-11-18 | 11.74 | 11.37 | -0.48 | -4.05% | 11.20 | 11.85 | 382886 | 43740.37 | 6.08% |
| 2025-11-17 | 11.65 | 11.85 | 0.53 | 4.68% | 11.45 | 12.09 | 557370 | 65774.70 | 8.85% |
| 2025-11-14 | 11.19 | 11.32 | 0.09 | 0.80% | 11.19 | 11.55 | 181180 | 20628.24 | 2.88% |
| 2025-11-13 | 11.15 | 11.23 | 0.09 | 0.81% | 11.03 | 11.24 | 106498 | 11886.28 | 1.69% |
| 2025-11-12 | 11.36 | 11.14 | -0.26 | -2.28% | 11.12 | 11.36 | 151296 | 16949.51 | 2.40% |
| 2025-11-11 | 11.32 | 11.40 | 0.05 | 0.44% | 11.25 | 11.43 | 155089 | 17612.56 | 2.46% |
| 2025-11-10 | 11.19 | 11.35 | 0.05 | 0.44% | 11.07 | 11.42 | 179419 | 20242.99 | 2.85% |
| 2025-11-07 | 11.18 | 11.30 | -0.01 | -0.09% | 11.18 | 11.53 | 251244 | 28623.95 | 3.99% |
| 2025-11-06 | 11.01 | 11.31 | 0.23 | 2.08% | 10.96 | 11.57 | 236054 | 26480.45 | 3.75% |
| 2025-11-05 | 10.94 | 11.08 | 0.03 | 0.27% | 10.85 | 11.23 | 157583 | 17493.93 | 2.50% |
| 2025-11-04 | 10.81 | 11.05 | 0.20 | 1.84% | 10.78 | 11.25 | 161119 | 17756.85 | 2.56% |
| 2025-11-03 | 10.76 | 10.85 | 0.07 | 0.65% | 10.75 | 10.86 | 58199 | 6296.21 | 0.92% |
| 2025-10-31 | 10.72 | 10.78 | 0.01 | 0.09% | 10.72 | 10.85 | 70384 | 7599.57 | 1.12% |
| 2025-10-30 | 10.94 | 10.77 | -0.21 | -1.91% | 10.75 | 10.97 | 98678 | 10684.51 | 1.57% |
| 2025-10-29 | 11.02 | 10.98 | -0.20 | -1.79% | 10.90 | 11.15 | 132680 | 14564.43 | 2.11% |
| 2025-10-28 | 10.82 | 11.18 | 0.26 | 2.38% | 10.80 | 11.31 | 237655 | 26334.76 | 3.77% |
| 2025-10-27 | 10.71 | 10.92 | 0.21 | 1.96% | 10.70 | 11.11 | 141939 | 15472.69 | 2.25% |
| 2025-10-24 | 10.78 | 10.71 | 0.03 | 0.28% | 10.69 | 10.85 | 77647 | 8356.84 | 1.23% |
| 2025-10-23 | 10.68 | 10.68 | 0.04 | 0.38% | 10.56 | 10.69 | 52864 | 5616.80 | 0.84% |
| 2025-10-22 | 10.62 | 10.64 | 0.02 | 0.19% | 10.59 | 10.68 | 45388 | 4828.73 | 0.72% |
| 2025-10-21 | 10.55 | 10.62 | 0.07 | 0.66% | 10.51 | 10.63 | 66445 | 7034.81 | 1.05% |
| 2025-10-20 | 10.73 | 10.55 | -0.10 | -0.94% | 10.54 | 10.75 | 69414 | 7362.13 | 1.10% |
| 2025-10-17 | 10.65 | 10.65 | 0.00 | 0.00% | 10.58 | 10.78 | 76330 | 8133.28 | 1.21% |
| 2025-10-16 | 10.77 | 10.65 | -0.12 | -1.11% | 10.64 | 10.83 | 66504 | 7123.02 | 1.06% |
| 2025-10-15 | 10.78 | 10.77 | 0.01 | 0.09% | 10.67 | 10.78 | 53573 | 5755.40 | 0.85% |
| 2025-10-14 | 10.73 | 10.76 | 0.04 | 0.37% | 10.69 | 10.81 | 79204 | 8510.92 | 1.26% |
| 2025-10-13 | 10.61 | 10.72 | -0.15 | -1.38% | 10.57 | 10.78 | 67170 | 7182.84 | 1.07% |
| 2025-10-10 | 10.74 | 10.87 | 0.13 | 1.21% | 10.70 | 10.89 | 82701 | 8961.57 | 1.31% |
| 2025-10-09 | 10.80 | 10.74 | -0.07 | -0.65% | 10.61 | 10.80 | 90288 | 9651.53 | 1.43% |
| 2025-09-30 | 10.84 | 10.81 | -0.09 | -0.83% | 10.80 | 10.99 | 65156 | 7068.63 | 1.03% |
| 2025-09-29 | 10.95 | 10.90 | -0.09 | -0.82% | 10.72 | 10.96 | 106107 | 11496.41 | 1.68% |
| 2025-09-26 | 11.16 | 10.99 | -0.18 | -1.61% | 10.98 | 11.18 | 81054 | 8960.56 | 1.29% |
| 2025-09-25 | 11.24 | 11.17 | -0.05 | -0.45% | 11.15 | 11.32 | 75270 | 8432.13 | 1.19% |
| 2025-09-24 | 11.13 | 11.22 | 0.03 | 0.27% | 11.10 | 11.26 | 77888 | 8723.67 | 1.24% |
| 2025-09-23 | 11.23 | 11.19 | -0.12 | -1.06% | 11.00 | 11.30 | 118127 | 13157.80 | 1.88% |
| 2025-09-22 | 11.30 | 11.31 | 0.03 | 0.27% | 11.13 | 11.35 | 103836 | 11641.82 | 1.65% |
| 2025-09-19 | 11.41 | 11.28 | -0.19 | -1.66% | 11.23 | 11.48 | 142640 | 16121.88 | 2.26% |
| 2025-09-18 | 11.75 | 11.47 | -0.27 | -2.30% | 11.35 | 11.78 | 224371 | 25938.98 | 3.56% |
| 2025-09-17 | 11.93 | 11.74 | -0.18 | -1.51% | 11.73 | 11.96 | 211496 | 24992.99 | 3.36% |
| 2025-09-16 | 12.18 | 11.92 | -0.34 | -2.77% | 11.86 | 12.18 | 312666 | 37342.04 | 4.96% |
| 2025-09-15 | 11.85 | 12.26 | 0.57 | 4.88% | 11.69 | 12.36 | 432476 | 52125.28 | 6.87% |
| 2025-09-12 | 11.50 | 11.69 | 0.23 | 2.01% | 11.40 | 11.92 | 289110 | 33686.56 | 4.59% |
| 2025-09-11 | 11.23 | 11.46 | 0.22 | 1.96% | 11.21 | 11.78 | 238984 | 27487.42 | 3.79% |
| 2025-09-10 | 11.21 | 11.24 | -0.01 | -0.09% | 11.10 | 11.28 | 107898 | 12058.56 | 1.71% |
| 2025-09-09 | 11.43 | 11.25 | -0.22 | -1.92% | 11.20 | 11.44 | 167394 | 18942.01 | 2.66% |
| 2025-09-08 | 11.30 | 11.47 | 0.19 | 1.68% | 11.30 | 11.58 | 246188 | 28222.92 | 3.91% |
| 2025-09-05 | 11.30 | 11.28 | -0.02 | -0.18% | 11.16 | 11.32 | 190621 | 21396.87 | 3.03% |
| 2025-09-04 | 10.97 | 11.30 | 0.30 | 2.73% | 10.89 | 11.45 | 277736 | 31131.08 | 4.41% |
| 2025-09-03 | 11.40 | 11.00 | -0.39 | -3.42% | 10.97 | 11.48 | 232676 | 26021.31 | 3.69% |
| 2025-09-02 | 11.04 | 11.39 | 0.35 | 3.17% | 10.88 | 11.78 | 348554 | 39499.52 | 5.53% |
| 2025-09-01 | 10.98 | 11.04 | 0.06 | 0.55% | 10.90 | 11.12 | 112614 | 12405.56 | 1.79% |
| 2025-08-29 | 10.98 | 10.98 | -0.01 | -0.09% | 10.92 | 11.12 | 127903 | 14081.37 | 2.03% |
| 2025-08-28 | 11.06 | 10.99 | -0.05 | -0.45% | 10.68 | 11.20 | 174550 | 19100.11 | 2.77% |
| 2025-08-27 | 11.27 | 11.04 | -0.27 | -2.39% | 11.03 | 11.37 | 236410 | 26509.84 | 3.75% |
| 2025-08-26 | 10.87 | 11.31 | 0.40 | 3.67% | 10.84 | 11.47 | 354391 | 39689.20 | 5.63% |
| 2025-08-25 | 10.76 | 10.91 | 0.16 | 1.49% | 10.69 | 10.91 | 136319 | 14721.12 | 2.16% |
| 2025-08-22 | 10.75 | 10.75 | 0.00 | 0.00% | 10.65 | 10.81 | 102544 | 10980.85 | 1.63% |
深证大盘股票行情在线 K线走势图
华统股份(002840)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
