华伍股份(300095)股票行情
华伍股份(300095)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 | 10.44 | 10.64 | 0.33 | 3.20% | 10.34 | 10.65 | 157723 | 16657.26 | 4.66% | 0.00 |
| 2026-02-02 | 10.23 | 10.31 | 0.08 | 0.78% | 10.21 | 10.55 | 147576 | 15347.23 | 4.36% | 0.00 |
| 2026-01-30 | 10.28 | 10.23 | -0.17 | -1.63% | 10.04 | 10.44 | 187546 | 19174.61 | 5.54% | 50.00 |
| 2026-01-29 | 10.37 | 10.40 | -0.46 | -4.24% | 10.16 | 10.78 | 305446 | 31985.13 | 9.02% | 0.00 |
| 2026-01-28 | 11.18 | 10.86 | -0.34 | -3.04% | 10.82 | 11.24 | 205783 | 22564.20 | 6.08% | 0.00 |
| 2026-01-27 | 11.26 | 11.20 | -0.10 | -0.88% | 10.88 | 11.42 | 208430 | 23137.38 | 6.15% | 0.00 |
| 2026-01-26 | 12.00 | 11.30 | -0.68 | -5.68% | 11.12 | 12.00 | 342036 | 39185.51 | 10.10% | 0.00 |
| 2026-01-23 | 11.63 | 11.98 | 0.28 | 2.39% | 11.50 | 11.98 | 332336 | 39473.28 | 9.81% | 11.00 |
| 2026-01-22 | 11.30 | 11.70 | 0.46 | 4.09% | 11.30 | 11.88 | 299762 | 34953.07 | 8.85% | 9.00 |
| 2026-01-21 | 11.32 | 11.24 | -0.23 | -2.01% | 11.15 | 11.50 | 234018 | 26506.97 | 6.91% | 36.00 |
| 2026-01-20 | 12.01 | 11.47 | -0.63 | -5.21% | 11.36 | 12.08 | 386972 | 44943.95 | 11.42% | 0.00 |
| 2026-01-19 | 11.66 | 12.10 | 0.35 | 2.98% | 11.45 | 12.21 | 382103 | 45602.08 | 11.28% | 14.00 |
| 2026-01-16 | 11.50 | 11.75 | 0.34 | 2.98% | 11.36 | 12.13 | 386887 | 45319.36 | 11.42% | 38.00 |
| 2026-01-15 | 11.74 | 11.41 | -0.49 | -4.12% | 11.22 | 11.87 | 356786 | 40883.71 | 10.53% | 20.00 |
| 2026-01-14 | 11.97 | 11.90 | -0.05 | -0.42% | 11.67 | 12.34 | 513403 | 61648.28 | 15.16% | 8.00 |
| 2026-01-13 | 12.82 | 11.95 | -1.21 | -9.19% | 11.93 | 12.82 | 670706 | 81443.81 | 19.80% | 42.00 |
| 2026-01-12 | 12.74 | 13.16 | 0.82 | 6.65% | 12.42 | 13.30 | 844561 | 108029.26 | 24.93% | 0.00 |
| 2026-01-09 | 12.25 | 12.34 | 0.33 | 2.75% | 12.17 | 12.85 | 771179 | 95771.65 | 22.77% | 56.00 |
| 2026-01-08 | 11.38 | 12.01 | 0.52 | 4.53% | 11.34 | 12.19 | 657393 | 78073.05 | 19.41% | 18.20 |
| 2026-01-07 | 11.71 | 11.49 | -0.43 | -3.61% | 11.42 | 11.82 | 515964 | 59643.94 | 15.23% | 61.00 |
| 2026-01-06 | 11.87 | 11.92 | -0.06 | -0.50% | 11.60 | 11.97 | 529932 | 62433.31 | 15.64% | 44.00 |
| 2026-01-05 | 12.18 | 11.98 | -0.14 | -1.16% | 11.70 | 12.29 | 540895 | 64340.07 | 15.97% | 16.00 |
| 2025-12-31 | 12.40 | 12.12 | -0.65 | -5.09% | 12.07 | 12.52 | 680334 | 83228.17 | 20.09% | 14.00 |
| 2025-12-30 | 11.68 | 12.77 | 0.72 | 5.98% | 11.40 | 13.33 | 1052307 | 129543.59 | 31.07% | 16.00 |
| 2025-12-29 | 11.72 | 12.05 | 0.49 | 4.24% | 11.33 | 12.40 | 982365 | 116640.58 | 29.00% | 44.00 |
| 2025-12-26 | 11.51 | 11.56 | -0.14 | -1.20% | 11.34 | 11.93 | 728243 | 84424.97 | 21.50% | 14.00 |
| 2025-12-25 | 11.10 | 11.70 | 0.53 | 4.74% | 11.06 | 11.93 | 872677 | 101617.02 | 25.76% | 7.00 |
| 2025-12-24 | 10.65 | 11.17 | 0.41 | 3.81% | 10.47 | 11.25 | 548685 | 60506.95 | 16.20% | 3.00 |
| 2025-12-23 | 11.02 | 10.76 | -0.20 | -1.82% | 10.65 | 11.45 | 499596 | 54865.46 | 14.75% | 8.00 |
| 2025-12-22 | 11.20 | 10.96 | -0.23 | -2.06% | 10.93 | 11.35 | 432239 | 47835.13 | 12.76% | 17.00 |
| 2025-12-19 | 10.65 | 11.19 | 0.51 | 4.78% | 10.62 | 11.19 | 495754 | 54771.37 | 14.64% | 87.00 |
| 2025-12-18 | 10.63 | 10.68 | -0.05 | -0.47% | 10.50 | 10.95 | 313479 | 33810.93 | 9.25% | 1.00 |
| 2025-12-17 | 10.83 | 10.73 | -0.32 | -2.90% | 10.39 | 10.96 | 360815 | 38261.41 | 10.65% | 18.00 |
| 2025-12-16 | 10.96 | 11.05 | 0.02 | 0.18% | 10.58 | 11.11 | 453539 | 49141.10 | 13.39% | 32.00 |
| 2025-12-15 | 10.75 | 11.03 | 0.14 | 1.29% | 10.63 | 11.28 | 555087 | 61239.78 | 16.39% | 24.00 |
| 2025-12-12 | 10.30 | 10.89 | 0.56 | 5.42% | 10.18 | 11.16 | 644683 | 69790.21 | 19.03% | 70.00 |
| 2025-12-11 | 10.69 | 10.33 | -0.31 | -2.91% | 10.32 | 10.75 | 354414 | 37041.26 | 10.46% | 4.00 |
| 2025-12-10 | 10.72 | 10.64 | -0.26 | -2.39% | 10.47 | 10.98 | 606104 | 64576.00 | 17.89% | 30.00 |
| 2025-12-09 | 10.85 | 10.90 | -0.21 | -1.89% | 10.80 | 11.45 | 793102 | 88174.28 | 23.41% | 23.00 |
| 2025-12-08 | 11.03 | 11.11 | 0.14 | 1.28% | 10.96 | 11.40 | 1035747 | 115538.32 | 30.58% | 10.00 |
| 2025-12-05 | 11.61 | 10.97 | -0.27 | -2.40% | 10.73 | 11.80 | 1332690 | 148313.19 | 39.34% | 29.00 |
| 2025-12-04 | 9.40 | 11.24 | 1.87 | 19.96% | 9.40 | 11.24 | 1087962 | 118500.12 | 32.12% | 0.00 |
| 2025-12-03 | 9.65 | 9.37 | -0.19 | -1.99% | 9.17 | 9.66 | 212128 | 19832.37 | 6.26% | 0.00 |
| 2025-12-02 | 9.31 | 9.56 | 0.22 | 2.36% | 9.21 | 9.64 | 230096 | 21754.21 | 6.79% | 0.00 |
| 2025-12-01 | 9.31 | 9.34 | 0.06 | 0.65% | 9.28 | 9.49 | 106030 | 9980.80 | 3.13% | 0.00 |
| 2025-11-28 | 9.09 | 9.28 | 0.20 | 2.20% | 9.04 | 9.28 | 79752 | 7321.29 | 2.35% | 0.00 |
| 2025-11-27 | 9.10 | 9.08 | 0.00 | 0.00% | 9.03 | 9.18 | 73794 | 6714.30 | 2.18% | 0.00 |
| 2025-11-26 | 9.50 | 9.08 | -0.44 | -4.62% | 9.08 | 9.57 | 158981 | 14722.22 | 4.69% | 0.00 |
| 2025-11-25 | 9.56 | 9.52 | -0.03 | -0.31% | 9.44 | 9.65 | 111834 | 10693.03 | 3.30% | 0.00 |
| 2025-11-24 | 9.24 | 9.55 | 0.35 | 3.80% | 9.22 | 9.58 | 141815 | 13430.15 | 4.19% | 14.00 |
| 2025-11-21 | 9.40 | 9.20 | -0.26 | -2.75% | 9.11 | 9.70 | 161582 | 15091.47 | 4.77% | 0.00 |
| 2025-11-20 | 9.64 | 9.46 | -0.22 | -2.27% | 9.45 | 9.74 | 134132 | 12830.54 | 3.96% | 1.00 |
| 2025-11-19 | 9.59 | 9.68 | 0.09 | 0.94% | 9.38 | 9.83 | 181744 | 17548.27 | 5.37% | 14.00 |
| 2025-11-18 | 9.77 | 9.59 | -0.27 | -2.74% | 9.56 | 9.78 | 114908 | 11080.12 | 3.39% | 0.00 |
| 2025-11-17 | 9.68 | 9.86 | 0.30 | 3.14% | 9.68 | 9.89 | 189313 | 18589.33 | 5.59% | 6.00 |
| 2025-11-14 | 9.45 | 9.56 | 0.06 | 0.63% | 9.37 | 9.64 | 79722 | 7631.34 | 2.35% | 0.00 |
| 2025-11-13 | 9.48 | 9.50 | 0.00 | 0.00% | 9.41 | 9.58 | 61454 | 5840.54 | 1.81% | 0.00 |
| 2025-11-12 | 9.66 | 9.50 | -0.19 | -1.96% | 9.41 | 9.68 | 89317 | 8492.55 | 2.64% | 0.00 |
| 2025-11-11 | 9.75 | 9.69 | -0.04 | -0.41% | 9.66 | 9.79 | 62623 | 6087.72 | 1.85% | 0.00 |
| 2025-11-10 | 9.71 | 9.73 | 0.03 | 0.31% | 9.63 | 9.75 | 64182 | 6229.48 | 1.89% | 0.00 |
| 2025-11-07 | 9.80 | 9.70 | -0.14 | -1.42% | 9.70 | 9.80 | 72318 | 7043.44 | 2.13% | 0.00 |
| 2025-11-06 | 9.80 | 9.84 | 0.04 | 0.41% | 9.71 | 9.88 | 96222 | 9447.96 | 2.84% | 0.00 |
| 2025-11-05 | 9.66 | 9.80 | 0.04 | 0.41% | 9.64 | 9.84 | 67856 | 6627.14 | 2.00% | 5.00 |
| 2025-11-04 | 9.85 | 9.76 | -0.09 | -0.91% | 9.64 | 9.86 | 69345 | 6761.00 | 2.05% | 0.00 |
| 2025-11-03 | 9.79 | 9.85 | 0.05 | 0.51% | 9.70 | 9.85 | 93685 | 9160.38 | 2.77% | 0.00 |
| 2025-10-31 | 9.68 | 9.80 | 0.09 | 0.93% | 9.68 | 9.87 | 99095 | 9712.33 | 2.93% | 0.00 |
| 2025-10-30 | 9.84 | 9.71 | -0.20 | -2.02% | 9.69 | 9.85 | 118491 | 11576.74 | 3.50% | 0.00 |
| 2025-10-29 | 9.94 | 9.91 | -0.11 | -1.10% | 9.80 | 9.97 | 155357 | 15342.04 | 4.59% | 0.00 |
| 2025-10-28 | 9.87 | 10.02 | 0.12 | 1.21% | 9.81 | 10.12 | 216174 | 21599.91 | 6.38% | 0.00 |
| 2025-10-27 | 9.89 | 9.90 | 0.12 | 1.23% | 9.71 | 9.96 | 236837 | 23348.70 | 6.99% | 1.00 |
| 2025-10-24 | 10.20 | 9.78 | 0.49 | 5.27% | 9.70 | 10.39 | 374769 | 37396.79 | 11.06% | 0.00 |
| 2025-10-23 | 9.32 | 9.29 | -0.06 | -0.64% | 9.16 | 9.37 | 65315 | 6030.74 | 1.93% | 29.00 |
| 2025-10-22 | 9.32 | 9.35 | -0.02 | -0.21% | 9.28 | 9.47 | 57399 | 5390.30 | 1.69% | 0.00 |
| 2025-10-21 | 9.21 | 9.37 | 0.16 | 1.74% | 9.16 | 9.38 | 78655 | 7332.88 | 2.32% | 0.00 |
| 2025-10-20 | 9.25 | 9.21 | 0.11 | 1.21% | 9.13 | 9.31 | 65522 | 6041.16 | 1.93% | 10.00 |
| 2025-10-17 | 9.40 | 9.10 | -0.48 | -5.01% | 9.10 | 9.45 | 134547 | 12502.81 | 3.97% | 1.00 |
| 2025-10-16 | 9.46 | 9.58 | 0.15 | 1.59% | 9.45 | 9.95 | 146254 | 14095.99 | 4.32% | 0.00 |
| 2025-10-15 | 9.50 | 9.43 | -0.03 | -0.32% | 9.27 | 9.53 | 89396 | 8367.47 | 2.64% | 0.00 |
| 2025-10-14 | 9.77 | 9.46 | -0.32 | -3.27% | 9.43 | 9.77 | 168140 | 16117.94 | 4.96% | 0.00 |
| 2025-10-13 | 9.28 | 9.78 | 0.30 | 3.16% | 9.07 | 9.79 | 212250 | 20343.15 | 6.27% | 9.00 |
深证大盘股票行情在线 K线走势图
华伍股份(300095)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
