华昌达(300278)股票行情
华昌达(300278)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 |
|---|
| 2025-08-01 | 5.34 | 5.38 | 0.03 | 0.56% | 5.33 | 5.42 | 162210 | 8699.73 | 1.14% | 0.00 |
| 2025-07-31 | 5.39 | 5.35 | -0.06 | -1.11% | 5.33 | 5.46 | 227157 | 12244.88 | 1.60% | 0.00 |
| 2025-07-30 | 5.49 | 5.41 | -0.10 | -1.81% | 5.35 | 5.50 | 296071 | 16029.81 | 2.09% | 0.00 |
| 2025-07-29 | 5.55 | 5.51 | -0.07 | -1.25% | 5.44 | 5.57 | 301080 | 16512.71 | 2.12% | 0.00 |
| 2025-07-28 | 5.62 | 5.58 | -0.04 | -0.71% | 5.57 | 5.65 | 206576 | 11571.43 | 1.46% | 0.00 |
| 2025-07-25 | 5.57 | 5.62 | 0.05 | 0.90% | 5.54 | 5.63 | 262791 | 14687.50 | 1.85% | 20.00 |
| 2025-07-24 | 5.49 | 5.57 | 0.08 | 1.46% | 5.48 | 5.57 | 247296 | 13717.02 | 1.75% | 0.00 |
| 2025-07-23 | 5.58 | 5.49 | -0.11 | -1.96% | 5.48 | 5.62 | 253963 | 14060.48 | 1.79% | 0.00 |
| 2025-07-22 | 5.60 | 5.60 | 0.00 | 0.00% | 5.54 | 5.63 | 266650 | 14871.72 | 1.88% | 0.00 |
| 2025-07-21 | 5.52 | 5.60 | 0.09 | 1.63% | 5.51 | 5.64 | 334261 | 18674.37 | 2.36% | 0.00 |
| 2025-07-18 | 5.52 | 5.51 | -0.02 | -0.36% | 5.47 | 5.57 | 233912 | 12875.91 | 1.65% | 39.00 |
| 2025-07-17 | 5.46 | 5.53 | 0.07 | 1.28% | 5.42 | 5.53 | 297200 | 16331.25 | 2.10% | 0.00 |
| 2025-07-16 | 5.38 | 5.46 | 0.09 | 1.68% | 5.35 | 5.54 | 376484 | 20606.98 | 2.66% | 0.00 |
| 2025-07-15 | 5.48 | 5.37 | -0.12 | -2.19% | 5.32 | 5.49 | 275914 | 14857.18 | 1.95% | 0.00 |
| 2025-07-14 | 5.46 | 5.49 | 0.04 | 0.73% | 5.43 | 5.49 | 229672 | 12562.54 | 1.62% | 19.00 |
| 2025-07-11 | 5.39 | 5.45 | 0.02 | 0.37% | 5.38 | 5.50 | 306859 | 16700.50 | 2.17% | 0.00 |
| 2025-07-10 | 5.41 | 5.43 | 0.02 | 0.37% | 5.36 | 5.44 | 180099 | 9745.48 | 1.27% | 0.00 |
| 2025-07-09 | 5.38 | 5.41 | 0.01 | 0.19% | 5.38 | 5.46 | 233366 | 12664.36 | 1.65% | 0.00 |
| 2025-07-08 | 5.31 | 5.40 | 0.08 | 1.50% | 5.28 | 5.40 | 203498 | 10921.03 | 1.44% | 0.00 |
| 2025-07-07 | 5.32 | 5.32 | -0.03 | -0.56% | 5.27 | 5.34 | 155139 | 8226.16 | 1.09% | 0.00 |
| 2025-07-04 | 5.36 | 5.35 | -0.02 | -0.37% | 5.32 | 5.43 | 239847 | 12889.73 | 1.69% | 0.00 |
| 2025-07-03 | 5.35 | 5.37 | 0.03 | 0.56% | 5.31 | 5.41 | 143494 | 7695.97 | 1.01% | 0.00 |
| 2025-07-02 | 5.41 | 5.34 | -0.08 | -1.48% | 5.28 | 5.42 | 204150 | 10909.07 | 1.44% | 0.00 |
| 2025-07-01 | 5.45 | 5.42 | -0.04 | -0.73% | 5.38 | 5.49 | 172151 | 9340.79 | 1.21% | 0.00 |
| 2025-06-30 | 5.38 | 5.46 | 0.11 | 2.06% | 5.35 | 5.46 | 249213 | 13519.05 | 1.76% | 2.00 |
| 2025-06-27 | 5.34 | 5.35 | -0.01 | -0.19% | 5.34 | 5.42 | 183896 | 9888.86 | 1.30% | 0.00 |
| 2025-06-26 | 5.39 | 5.36 | -0.02 | -0.37% | 5.35 | 5.44 | 259705 | 14003.56 | 1.83% | 0.00 |
| 2025-06-25 | 5.33 | 5.38 | 0.06 | 1.13% | 5.27 | 5.38 | 247992 | 13231.60 | 1.75% | 12.00 |
| 2025-06-24 | 5.17 | 5.32 | 0.17 | 3.30% | 5.14 | 5.32 | 292435 | 15437.22 | 2.06% | 0.00 |
| 2025-06-23 | 5.00 | 5.15 | 0.09 | 1.78% | 4.99 | 5.16 | 152364 | 7772.67 | 1.08% | 0.00 |
| 2025-06-20 | 5.13 | 5.06 | -0.07 | -1.36% | 5.06 | 5.18 | 133446 | 6809.18 | 0.94% | 0.00 |
| 2025-06-19 | 5.25 | 5.13 | -0.14 | -2.66% | 5.13 | 5.28 | 207442 | 10763.47 | 1.46% | 0.00 |
| 2025-06-18 | 5.24 | 5.27 | 0.02 | 0.38% | 5.19 | 5.28 | 163717 | 8563.00 | 1.16% | 0.00 |
| 2025-06-17 | 5.25 | 5.25 | 0.04 | 0.77% | 5.21 | 5.29 | 151983 | 7981.39 | 1.07% | 0.00 |
| 2025-06-16 | 5.19 | 5.21 | 0.01 | 0.19% | 5.17 | 5.26 | 136743 | 7129.69 | 0.96% | 0.00 |
| 2025-06-13 | 5.33 | 5.20 | -0.14 | -2.62% | 5.20 | 5.34 | 217419 | 11415.03 | 1.53% | 11.00 |
| 2025-06-12 | 5.37 | 5.34 | -0.04 | -0.74% | 5.31 | 5.40 | 167729 | 8987.72 | 1.18% | 0.00 |
| 2025-06-11 | 5.36 | 5.38 | 0.03 | 0.56% | 5.33 | 5.46 | 183518 | 9903.22 | 1.30% | 0.00 |
| 2025-06-10 | 5.43 | 5.35 | -0.08 | -1.47% | 5.26 | 5.45 | 253958 | 13584.73 | 1.79% | 0.00 |
| 2025-06-09 | 5.39 | 5.43 | 0.06 | 1.12% | 5.37 | 5.45 | 198297 | 10753.33 | 1.40% | 0.00 |
| 2025-06-06 | 5.40 | 5.37 | -0.10 | -1.83% | 5.36 | 5.44 | 228526 | 12301.41 | 1.61% | 0.00 |
| 2025-06-05 | 5.34 | 5.47 | 0.15 | 2.82% | 5.27 | 5.58 | 419141 | 22804.72 | 2.96% | 0.00 |
| 2025-06-04 | 5.30 | 5.32 | 0.01 | 0.19% | 5.30 | 5.36 | 133301 | 7098.44 | 0.94% | 0.00 |
| 2025-06-03 | 5.26 | 5.31 | 0.02 | 0.38% | 5.23 | 5.37 | 134587 | 7162.57 | 0.95% | 0.00 |
| 2025-05-30 | 5.41 | 5.29 | -0.15 | -2.76% | 5.28 | 5.42 | 217673 | 11578.41 | 1.54% | 0.00 |
| 2025-05-29 | 5.33 | 5.44 | 0.10 | 1.87% | 5.33 | 5.46 | 185879 | 10057.36 | 1.31% | 0.00 |
| 2025-05-28 | 5.40 | 5.34 | -0.05 | -0.93% | 5.32 | 5.43 | 143090 | 7663.32 | 1.01% | 0.00 |
| 2025-05-27 | 5.35 | 5.39 | 0.03 | 0.56% | 5.27 | 5.40 | 155657 | 8315.99 | 1.10% | 0.00 |
| 2025-05-26 | 5.32 | 5.36 | 0.02 | 0.37% | 5.30 | 5.39 | 144772 | 7737.63 | 1.02% | 0.00 |
| 2025-05-23 | 5.44 | 5.34 | -0.10 | -1.84% | 5.33 | 5.47 | 224675 | 12129.41 | 1.59% | 0.00 |
| 2025-05-22 | 5.51 | 5.44 | -0.11 | -1.98% | 5.43 | 5.57 | 199410 | 10940.07 | 1.41% | 6.00 |
| 2025-05-21 | 5.68 | 5.55 | -0.11 | -1.94% | 5.53 | 5.69 | 269281 | 15002.33 | 1.90% | 0.00 |
| 2025-05-20 | 5.54 | 5.66 | 0.09 | 1.62% | 5.47 | 5.87 | 479234 | 27304.37 | 3.38% | 0.00 |
| 2025-05-19 | 5.41 | 5.57 | 0.13 | 2.39% | 5.33 | 5.58 | 272356 | 14882.60 | 1.92% | 79.00 |
| 2025-05-16 | 5.41 | 5.44 | 0.01 | 0.18% | 5.40 | 5.52 | 197852 | 10838.59 | 1.40% | 0.00 |
| 2025-05-15 | 5.60 | 5.43 | -0.16 | -2.86% | 5.42 | 5.60 | 254025 | 13903.52 | 1.79% | 0.00 |
| 2025-05-14 | 5.59 | 5.59 | -0.03 | -0.53% | 5.54 | 5.67 | 263754 | 14763.42 | 1.86% | 0.00 |
| 2025-05-13 | 5.83 | 5.62 | -0.07 | -1.23% | 5.61 | 5.88 | 329377 | 18737.83 | 2.32% | 0.00 |
| 2025-05-12 | 5.59 | 5.69 | 0.14 | 2.52% | 5.59 | 5.75 | 368887 | 20955.94 | 2.60% | 21.00 |
| 2025-05-09 | 5.70 | 5.55 | -0.14 | -2.46% | 5.51 | 5.76 | 313415 | 17494.32 | 2.21% | 0.00 |
| 2025-05-08 | 5.58 | 5.69 | 0.11 | 1.97% | 5.56 | 5.72 | 472547 | 26783.62 | 3.33% | 50.00 |
| 2025-05-07 | 5.58 | 5.58 | 0.06 | 1.09% | 5.43 | 5.65 | 416663 | 23056.50 | 2.94% | 0.00 |
| 2025-05-06 | 5.25 | 5.52 | 0.33 | 6.36% | 5.24 | 5.52 | 514596 | 27941.95 | 3.63% | 140.00 |
| 2025-04-30 | 5.20 | 5.19 | -0.05 | -0.95% | 5.16 | 5.28 | 304446 | 15912.87 | 2.15% | 0.00 |
| 2025-04-29 | 5.22 | 5.24 | 0.05 | 0.96% | 5.16 | 5.30 | 176814 | 9274.38 | 1.25% | 0.00 |
| 2025-04-28 | 5.25 | 5.19 | -0.10 | -1.89% | 5.15 | 5.29 | 190853 | 9909.32 | 1.35% | 0.00 |
| 2025-04-25 | 5.32 | 5.29 | 0.00 | 0.00% | 5.26 | 5.34 | 193486 | 10245.07 | 1.37% | 0.00 |
| 2025-04-24 | 5.43 | 5.29 | -0.17 | -3.11% | 5.28 | 5.45 | 278212 | 14891.76 | 1.96% | 6.00 |
| 2025-04-23 | 5.34 | 5.46 | 0.16 | 3.02% | 5.31 | 5.48 | 355226 | 19229.89 | 2.51% | 0.00 |
| 2025-04-22 | 5.38 | 5.30 | -0.08 | -1.49% | 5.26 | 5.39 | 214483 | 11378.36 | 1.51% | 0.00 |
| 2025-04-21 | 5.26 | 5.38 | 0.12 | 2.28% | 5.18 | 5.39 | 280802 | 14867.62 | 1.98% | 0.00 |
| 2025-04-18 | 5.20 | 5.26 | -0.12 | -2.23% | 5.14 | 5.30 | 357346 | 18650.23 | 2.52% | 0.00 |
| 2025-04-17 | 5.40 | 5.38 | -0.07 | -1.28% | 5.38 | 5.51 | 228943 | 12476.83 | 1.62% | 0.00 |
| 2025-04-16 | 5.60 | 5.45 | -0.21 | -3.71% | 5.36 | 5.65 | 363123 | 19942.60 | 2.56% | 71.00 |
| 2025-04-15 | 5.55 | 5.66 | 0.12 | 2.17% | 5.49 | 5.74 | 433149 | 24319.62 | 3.06% | 30.00 |
| 2025-04-14 | 5.53 | 5.54 | 0.12 | 2.21% | 5.49 | 5.62 | 343340 | 19064.77 | 2.42% | 41.00 |
| 2025-04-11 | 5.25 | 5.42 | 0.05 | 0.93% | 5.22 | 5.48 | 353284 | 19114.80 | 2.49% | 40.00 |
| 2025-04-10 | 5.45 | 5.37 | 0.16 | 3.07% | 5.36 | 5.63 | 543124 | 29680.18 | 3.83% | 19.00 |
| 2025-04-09 | 4.91 | 5.21 | 0.17 | 3.37% | 4.39 | 5.27 | 649486 | 31878.97 | 4.58% | 15.00 |
| 2025-04-08 | 4.98 | 5.04 | 0.10 | 2.02% | 4.90 | 5.30 | 497487 | 25285.20 | 3.51% | 0.00 |
深证大盘股票行情在线 K线走势图
