华宇软件(300271)股票行情
华宇软件(300271)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 |
|---|
| 2025-04-30 | 7.89 | 7.96 | 0.07 | 0.89% | 7.70 | 8.07 | 324420 | 25755.04 | 4.07% | 7.00 |
| 2025-04-29 | 7.19 | 7.89 | 0.67 | 9.28% | 7.13 | 8.07 | 507688 | 39129.20 | 6.37% | 15.00 |
| 2025-04-28 | 7.22 | 7.22 | -0.05 | -0.69% | 7.18 | 7.48 | 168476 | 12276.98 | 2.11% | 0.00 |
| 2025-04-25 | 7.26 | 7.27 | 0.02 | 0.28% | 7.25 | 7.43 | 179031 | 13104.31 | 2.25% | 0.00 |
| 2025-04-24 | 7.52 | 7.25 | -0.27 | -3.59% | 7.23 | 7.53 | 241095 | 17675.00 | 3.02% | 0.00 |
| 2025-04-23 | 7.29 | 7.52 | 0.27 | 3.72% | 7.28 | 7.66 | 343631 | 25742.60 | 4.31% | 16.00 |
| 2025-04-22 | 7.10 | 7.25 | 0.18 | 2.55% | 7.06 | 7.40 | 365236 | 26293.45 | 4.58% | 0.00 |
| 2025-04-21 | 6.66 | 7.07 | 0.46 | 6.96% | 6.58 | 7.20 | 356069 | 24788.10 | 4.47% | 0.00 |
| 2025-04-18 | 6.64 | 6.61 | -0.05 | -0.75% | 6.56 | 6.69 | 143500 | 9477.13 | 1.80% | 0.00 |
| 2025-04-17 | 6.67 | 6.66 | -0.03 | -0.45% | 6.62 | 6.77 | 114943 | 7710.45 | 1.44% | 29.00 |
| 2025-04-16 | 6.76 | 6.69 | -0.11 | -1.62% | 6.51 | 6.81 | 145025 | 9671.61 | 1.82% | 8.00 |
| 2025-04-15 | 6.82 | 6.80 | -0.02 | -0.29% | 6.73 | 6.89 | 110363 | 7502.91 | 1.38% | 0.00 |
| 2025-04-14 | 6.86 | 6.82 | 0.07 | 1.04% | 6.78 | 6.99 | 152417 | 10484.69 | 1.91% | 0.00 |
| 2025-04-11 | 6.62 | 6.75 | 0.01 | 0.15% | 6.61 | 6.85 | 157121 | 10640.43 | 1.97% | 25.00 |
| 2025-04-10 | 6.78 | 6.74 | 0.15 | 2.28% | 6.70 | 6.96 | 240392 | 16398.75 | 3.02% | 46.00 |
| 2025-04-09 | 6.22 | 6.59 | 0.27 | 4.27% | 5.86 | 6.66 | 316883 | 20122.26 | 3.97% | 0.00 |
| 2025-04-08 | 6.10 | 6.32 | 0.25 | 4.12% | 6.09 | 6.53 | 291230 | 18360.72 | 3.65% | 0.00 |
| 2025-04-07 | 7.08 | 6.07 | -1.51 | -19.92% | 6.06 | 7.18 | 391869 | 25312.26 | 4.92% | 11.00 |
| 2025-04-03 | 7.50 | 7.58 | -0.03 | -0.39% | 7.49 | 7.69 | 99461 | 7557.42 | 1.25% | 0.00 |
| 2025-04-02 | 7.57 | 7.61 | 0.00 | 0.00% | 7.57 | 7.74 | 77645 | 5933.32 | 0.97% | 1.00 |
| 2025-04-01 | 7.61 | 7.61 | 0.01 | 0.13% | 7.59 | 7.75 | 122023 | 9354.85 | 1.53% | 28.00 |
| 2025-03-31 | 7.61 | 7.60 | -0.11 | -1.43% | 7.38 | 7.67 | 187713 | 14106.87 | 2.35% | 0.00 |
| 2025-03-28 | 7.78 | 7.71 | -0.09 | -1.15% | 7.71 | 7.86 | 101965 | 7917.85 | 1.28% | 14.00 |
| 2025-03-27 | 7.82 | 7.80 | -0.02 | -0.26% | 7.68 | 7.93 | 141156 | 11029.15 | 1.77% | 7.00 |
| 2025-03-26 | 7.80 | 7.82 | 0.02 | 0.26% | 7.80 | 7.92 | 120841 | 9483.46 | 1.52% | 0.00 |
| 2025-03-25 | 7.94 | 7.80 | -0.14 | -1.76% | 7.76 | 7.95 | 162830 | 12791.52 | 2.04% | 0.00 |
| 2025-03-24 | 8.15 | 7.94 | -0.26 | -3.17% | 7.71 | 8.22 | 263900 | 20988.43 | 3.31% | 19.00 |
| 2025-03-21 | 8.33 | 8.20 | -0.22 | -2.61% | 8.20 | 8.47 | 227164 | 18846.48 | 2.85% | 20.00 |
| 2025-03-20 | 8.43 | 8.42 | 0.00 | 0.00% | 8.30 | 8.56 | 222362 | 18821.17 | 2.79% | 27.00 |
| 2025-03-19 | 8.44 | 8.42 | -0.07 | -0.82% | 8.36 | 8.62 | 279698 | 23605.12 | 3.51% | 11.00 |
| 2025-03-18 | 8.52 | 8.49 | -0.02 | -0.24% | 8.44 | 8.63 | 198194 | 16885.43 | 2.49% | 37.00 |
| 2025-03-17 | 8.54 | 8.51 | -0.11 | -1.28% | 8.48 | 8.66 | 236060 | 20159.46 | 2.96% | 18.00 |
| 2025-03-14 | 8.46 | 8.62 | 0.08 | 0.94% | 8.37 | 8.64 | 237509 | 20287.63 | 2.98% | 45.00 |
| 2025-03-13 | 8.78 | 8.54 | -0.30 | -3.39% | 8.41 | 8.78 | 310808 | 26571.43 | 3.90% | 0.00 |
| 2025-03-12 | 8.86 | 8.84 | 0.04 | 0.45% | 8.79 | 8.99 | 309646 | 27562.07 | 3.88% | 12.00 |
| 2025-03-11 | 8.61 | 8.80 | -0.06 | -0.68% | 8.59 | 8.85 | 237539 | 20758.70 | 2.98% | 39.00 |
| 2025-03-10 | 9.15 | 8.86 | -0.22 | -2.42% | 8.72 | 9.22 | 356724 | 31636.37 | 4.47% | 20.00 |
| 2025-03-07 | 9.22 | 9.08 | -0.18 | -1.94% | 8.99 | 9.44 | 559437 | 51639.31 | 7.02% | 31.00 |
| 2025-03-06 | 8.91 | 9.26 | 0.49 | 5.59% | 8.87 | 9.37 | 682593 | 62375.54 | 8.56% | 198.00 |
| 2025-03-05 | 8.72 | 8.77 | 0.01 | 0.11% | 8.59 | 8.84 | 300720 | 26190.95 | 3.77% | 1.00 |
| 2025-03-04 | 8.44 | 8.76 | 0.15 | 1.74% | 8.43 | 8.86 | 283180 | 24683.07 | 3.55% | 77.00 |
| 2025-03-03 | 8.60 | 8.61 | 0.15 | 1.77% | 8.32 | 8.93 | 406767 | 35287.30 | 5.10% | 12.00 |
| 2025-02-28 | 9.02 | 8.46 | -0.67 | -7.34% | 8.36 | 9.13 | 531196 | 46269.26 | 6.66% | 13.00 |
| 2025-02-27 | 9.40 | 9.13 | -0.25 | -2.67% | 8.98 | 9.47 | 479948 | 43995.28 | 6.02% | 30.00 |
| 2025-02-26 | 9.35 | 9.38 | 0.06 | 0.64% | 9.10 | 9.48 | 562143 | 52143.48 | 7.05% | 60.00 |
| 2025-02-25 | 9.23 | 9.32 | -0.28 | -2.92% | 9.20 | 9.57 | 642855 | 60051.74 | 8.06% | 145.00 |
| 2025-02-24 | 9.96 | 9.60 | -0.36 | -3.61% | 9.55 | 10.17 | 780645 | 76590.21 | 9.79% | 55.00 |
| 2025-02-21 | 9.66 | 9.96 | 0.40 | 4.18% | 9.37 | 9.98 | 1015303 | 98672.28 | 12.74% | 22.00 |
| 2025-02-20 | 9.77 | 9.56 | -0.41 | -4.11% | 9.50 | 10.08 | 913299 | 88904.87 | 11.46% | 15.00 |
| 2025-02-19 | 9.61 | 9.97 | 0.12 | 1.22% | 9.43 | 10.24 | 1000194 | 98899.71 | 12.55% | 20.00 |
| 2025-02-18 | 10.16 | 9.85 | -0.16 | -1.60% | 9.80 | 10.68 | 1116042 | 113943.62 | 14.00% | 8.00 |
| 2025-02-17 | 11.00 | 10.01 | -0.01 | -0.10% | 10.00 | 11.00 | 1542596 | 161406.38 | 19.35% | 54.00 |
| 2025-02-14 | 9.08 | 10.02 | 0.58 | 6.14% | 8.96 | 10.30 | 1498575 | 145012.14 | 18.80% | 120.00 |
| 2025-02-13 | 9.19 | 9.44 | 0.07 | 0.75% | 8.80 | 9.90 | 1292348 | 118901.30 | 16.21% | 90.00 |
| 2025-02-12 | 9.26 | 9.37 | -0.17 | -1.78% | 9.11 | 9.97 | 1250003 | 118572.37 | 15.68% | 28.00 |
| 2025-02-11 | 9.65 | 9.54 | 0.56 | 6.24% | 9.23 | 10.70 | 1982715 | 191996.36 | 24.87% | 15.00 |
| 2025-02-10 | 7.70 | 8.98 | 1.50 | 20.05% | 7.66 | 8.98 | 643168 | 54352.60 | 8.07% | 0.00 |
| 2025-02-07 | 7.23 | 7.48 | 0.23 | 3.17% | 7.23 | 7.59 | 334394 | 24815.59 | 4.19% | 1.00 |
| 2025-02-06 | 7.19 | 7.25 | 0.09 | 1.26% | 7.03 | 7.28 | 259785 | 18698.00 | 3.26% | 6.00 |
| 2025-02-05 | 7.09 | 7.16 | 0.44 | 6.55% | 7.02 | 7.28 | 319689 | 22926.41 | 4.01% | 18.00 |
| 2025-01-27 | 7.03 | 6.72 | -0.20 | -2.89% | 6.71 | 7.09 | 198293 | 13524.94 | 2.49% | 0.00 |
| 2025-01-24 | 6.57 | 6.92 | 0.35 | 5.33% | 6.53 | 6.94 | 259498 | 17660.46 | 3.25% | 0.00 |
| 2025-01-23 | 6.62 | 6.57 | 0.02 | 0.31% | 6.55 | 6.91 | 184408 | 12466.69 | 2.31% | 0.00 |
| 2025-01-22 | 6.57 | 6.55 | -0.07 | -1.06% | 6.49 | 6.62 | 89512 | 5863.50 | 1.12% | 0.00 |
| 2025-01-21 | 6.80 | 6.62 | -0.09 | -1.34% | 6.54 | 6.84 | 113210 | 7498.91 | 1.41% | 0.00 |
| 2025-01-20 | 6.76 | 6.71 | 0.04 | 0.60% | 6.58 | 6.80 | 114765 | 7721.21 | 1.43% | 0.00 |
| 2025-01-17 | 6.72 | 6.67 | -0.09 | -1.33% | 6.60 | 6.77 | 111246 | 7449.23 | 1.39% | 24.00 |
| 2025-01-16 | 6.79 | 6.76 | 0.02 | 0.30% | 6.69 | 6.95 | 130664 | 8899.15 | 1.63% | 0.00 |
| 2025-01-15 | 6.76 | 6.74 | -0.01 | -0.15% | 6.63 | 6.83 | 127944 | 8596.78 | 1.60% | 0.00 |
| 2025-01-14 | 6.39 | 6.75 | 0.38 | 5.97% | 6.39 | 6.75 | 162534 | 10800.14 | 2.03% | 129.00 |
| 2025-01-13 | 6.21 | 6.37 | 0.06 | 0.95% | 6.07 | 6.42 | 116994 | 7339.37 | 1.46% | 0.00 |
| 2025-01-10 | 6.66 | 6.31 | -0.36 | -5.40% | 6.30 | 6.75 | 141853 | 9225.55 | 1.77% | 0.00 |
| 2025-01-09 | 6.50 | 6.67 | 0.12 | 1.83% | 6.45 | 6.75 | 147920 | 9849.68 | 1.85% | 5.00 |
| 2025-01-08 | 6.62 | 6.55 | -0.05 | -0.76% | 6.33 | 6.68 | 130526 | 8513.40 | 1.63% | 29.00 |
| 2025-01-07 | 6.43 | 6.60 | 0.24 | 3.77% | 6.36 | 6.60 | 131530 | 8541.47 | 1.64% | 3.00 |
| 2025-01-06 | 6.40 | 6.36 | -0.04 | -0.63% | 6.17 | 6.51 | 140817 | 8972.47 | 1.76% | 0.00 |
| 2025-01-03 | 6.85 | 6.40 | -0.45 | -6.57% | 6.37 | 6.97 | 197255 | 12993.90 | 2.46% | 0.00 |
| 2025-01-02 | 7.02 | 6.85 | -0.17 | -2.42% | 6.76 | 7.16 | 169816 | 11802.42 | 2.12% | 0.00 |
| 2024-12-31 | 7.37 | 7.02 | -0.31 | -4.23% | 7.01 | 7.42 | 158487 | 11366.20 | 1.98% | 0.00 |
| 2024-12-30 | 7.38 | 7.33 | -0.04 | -0.54% | 7.10 | 7.38 | 145106 | 10581.09 | 1.81% | 0.00 |
深证大盘股票行情在线 K线走势图
