华自科技(300490)股票行情
华自科技(300490)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 |
|---|
| 2026-03-25 | 16.18 | 16.15 | 0.12 | 0.75% | 15.98 | 16.78 | 226661 | 36997.14 | 5.76% | 0.00 |
| 2026-03-24 | 15.30 | 16.03 | 1.04 | 6.94% | 14.82 | 16.03 | 270066 | 41801.71 | 6.87% | 0.00 |
| 2026-03-23 | 15.84 | 14.99 | -1.18 | -7.30% | 14.82 | 15.95 | 271314 | 41674.26 | 6.90% | 0.00 |
| 2026-03-20 | 16.23 | 16.17 | -0.05 | -0.31% | 16.17 | 17.18 | 271691 | 45010.13 | 6.91% | 8.00 |
| 2026-03-19 | 16.64 | 16.22 | -0.70 | -4.14% | 16.08 | 16.73 | 194788 | 31907.81 | 4.95% | 0.00 |
| 2026-03-18 | 16.46 | 16.92 | 0.39 | 2.36% | 16.46 | 17.47 | 239896 | 40895.45 | 6.10% | 0.00 |
| 2026-03-17 | 17.42 | 16.53 | -0.78 | -4.51% | 16.48 | 17.63 | 187333 | 31720.58 | 4.76% | 0.00 |
| 2026-03-16 | 17.70 | 17.31 | -0.42 | -2.37% | 16.84 | 17.80 | 214365 | 36904.62 | 5.45% | 2.00 |
| 2026-03-13 | 18.34 | 17.73 | -0.80 | -4.32% | 17.68 | 18.53 | 252520 | 45567.25 | 6.42% | 1.00 |
| 2026-03-12 | 18.88 | 18.53 | -0.57 | -2.98% | 18.39 | 19.01 | 327312 | 60883.04 | 8.32% | 11.00 |
| 2026-03-11 | 18.89 | 19.10 | 0.07 | 0.37% | 18.80 | 20.36 | 465956 | 90615.86 | 11.85% | 0.00 |
| 2026-03-10 | 19.17 | 19.03 | -0.03 | -0.16% | 18.90 | 19.98 | 395101 | 76185.06 | 10.05% | 11.00 |
| 2026-03-09 | 18.91 | 19.06 | -0.18 | -0.94% | 18.51 | 19.75 | 520071 | 99712.41 | 13.22% | 36.00 |
| 2026-03-06 | 17.37 | 19.24 | 2.08 | 12.12% | 16.84 | 19.85 | 628240 | 116922.92 | 15.98% | 109.00 |
| 2026-03-05 | 16.49 | 17.16 | 0.91 | 5.60% | 16.36 | 17.73 | 287203 | 48755.51 | 7.30% | 0.00 |
| 2026-03-04 | 15.34 | 16.25 | 0.58 | 3.70% | 15.20 | 16.60 | 253097 | 41041.89 | 6.44% | 0.00 |
| 2026-03-03 | 16.98 | 15.67 | -1.26 | -7.44% | 15.60 | 16.99 | 326931 | 52717.26 | 8.31% | 7.00 |
| 2026-03-02 | 16.81 | 16.93 | -0.23 | -1.34% | 16.78 | 17.75 | 256568 | 44015.06 | 6.52% | 0.00 |
| 2026-02-27 | 16.27 | 17.16 | 0.66 | 4.00% | 16.17 | 17.27 | 291362 | 48943.34 | 7.41% | 0.00 |
| 2026-02-26 | 17.00 | 16.50 | -0.34 | -2.02% | 16.42 | 17.49 | 229315 | 38341.99 | 5.83% | 6.00 |
| 2026-02-25 | 16.81 | 16.84 | 0.09 | 0.54% | 16.51 | 17.29 | 231137 | 38885.79 | 5.88% | 15.00 |
| 2026-02-24 | 17.00 | 16.75 | -0.16 | -0.95% | 16.57 | 17.12 | 199404 | 33480.85 | 5.07% | 7.00 |
| 2026-02-13 | 17.71 | 16.91 | -0.89 | -5.00% | 16.89 | 17.71 | 254776 | 43799.99 | 6.48% | 0.00 |
| 2026-02-12 | 17.81 | 17.80 | -0.07 | -0.39% | 17.43 | 18.42 | 353105 | 63064.36 | 8.98% | 7.00 |
| 2026-02-11 | 16.92 | 17.87 | 0.99 | 5.86% | 16.60 | 18.12 | 449369 | 78259.03 | 11.43% | 6.00 |
| 2026-02-10 | 17.25 | 16.88 | -0.43 | -2.48% | 16.80 | 17.67 | 301605 | 51560.72 | 7.67% | 0.00 |
| 2026-02-09 | 16.97 | 17.31 | 0.18 | 1.05% | 16.87 | 17.77 | 383030 | 66175.74 | 9.74% | 1.00 |
| 2026-02-06 | 16.25 | 17.13 | 0.87 | 5.35% | 15.84 | 17.47 | 509791 | 85469.42 | 12.96% | 0.00 |
| 2026-02-05 | 16.80 | 16.26 | -0.70 | -4.13% | 15.92 | 17.22 | 379397 | 62058.59 | 9.65% | 6.00 |
| 2026-02-04 | 16.84 | 16.96 | 0.02 | 0.12% | 16.36 | 17.00 | 361531 | 60299.33 | 9.19% | 2.00 |
| 2026-02-03 | 15.41 | 16.94 | 1.59 | 10.36% | 15.41 | 17.31 | 515939 | 85504.38 | 13.12% | 33.00 |
| 2026-02-02 | 16.05 | 15.35 | -0.32 | -2.04% | 15.03 | 16.24 | 321113 | 49774.41 | 8.17% | 0.00 |
| 2026-01-30 | 15.70 | 15.67 | -0.03 | -0.19% | 14.91 | 15.97 | 390718 | 60539.43 | 9.94% | 8.00 |
| 2026-01-29 | 15.83 | 15.70 | -0.22 | -1.38% | 15.43 | 16.68 | 447406 | 71840.26 | 11.38% | 5.00 |
| 2026-01-28 | 16.20 | 15.92 | -0.56 | -3.40% | 15.84 | 16.98 | 464503 | 75483.34 | 11.81% | 0.00 |
| 2026-01-27 | 15.92 | 16.48 | 0.13 | 0.80% | 15.40 | 16.82 | 662730 | 106923.94 | 16.85% | 1.00 |
| 2026-01-26 | 16.78 | 16.35 | 0.15 | 0.93% | 16.21 | 18.15 | 945359 | 161448.92 | 24.04% | 0.00 |
| 2026-01-23 | 14.69 | 16.20 | 1.64 | 11.26% | 14.59 | 16.88 | 821455 | 129231.06 | 20.89% | 55.00 |
| 2026-01-22 | 15.02 | 14.56 | -0.50 | -3.32% | 14.50 | 15.20 | 559581 | 82451.92 | 14.23% | 15.00 |
| 2026-01-21 | 13.18 | 15.06 | 1.71 | 12.81% | 12.96 | 15.67 | 1013627 | 148504.27 | 25.78% | 20.00 |
| 2026-01-20 | 14.01 | 13.35 | -1.18 | -8.12% | 13.19 | 14.27 | 674975 | 92250.38 | 17.16% | 35.00 |
| 2026-01-19 | 12.81 | 14.53 | 1.44 | 11.00% | 12.81 | 15.20 | 951365 | 136411.70 | 24.19% | 22.00 |
| 2026-01-16 | 14.05 | 13.09 | -0.51 | -3.75% | 13.08 | 14.34 | 574520 | 77150.46 | 14.61% | 40.00 |
| 2026-01-15 | 13.00 | 13.60 | 0.50 | 3.82% | 12.87 | 13.74 | 681945 | 91564.41 | 17.34% | 9.00 |
| 2026-01-14 | 12.68 | 13.10 | 0.56 | 4.47% | 12.65 | 13.45 | 488779 | 63856.64 | 12.43% | 21.00 |
| 2026-01-13 | 12.88 | 12.54 | -0.33 | -2.56% | 12.44 | 12.93 | 288965 | 36455.60 | 7.35% | 0.00 |
| 2026-01-12 | 12.30 | 12.87 | 0.40 | 3.21% | 12.30 | 12.91 | 386258 | 48926.16 | 9.82% | 25.00 |
| 2026-01-09 | 12.55 | 12.47 | -0.01 | -0.08% | 12.28 | 12.69 | 334571 | 41766.47 | 8.51% | 20.00 |
| 2026-01-08 | 12.27 | 12.48 | 0.16 | 1.30% | 12.19 | 12.54 | 208320 | 25914.47 | 5.30% | 7.00 |
| 2026-01-07 | 12.36 | 12.32 | -0.16 | -1.28% | 12.28 | 12.57 | 193746 | 23990.72 | 4.93% | 0.00 |
| 2026-01-06 | 12.58 | 12.48 | -0.04 | -0.32% | 12.42 | 12.79 | 325631 | 40918.70 | 8.28% | 14.00 |
| 2026-01-05 | 12.00 | 12.52 | 0.53 | 4.42% | 11.94 | 12.66 | 274804 | 34102.45 | 6.99% | 6.00 |
| 2025-12-31 | 12.20 | 11.99 | -0.19 | -1.56% | 11.80 | 12.32 | 181008 | 21694.57 | 4.60% | 0.00 |
| 2025-12-30 | 12.25 | 12.18 | -0.27 | -2.17% | 12.00 | 12.37 | 242004 | 29481.38 | 6.15% | 34.00 |
| 2025-12-29 | 12.50 | 12.45 | 0.02 | 0.16% | 12.21 | 12.87 | 261334 | 32573.79 | 6.65% | 15.00 |
| 2025-12-26 | 12.41 | 12.43 | 0.04 | 0.32% | 12.36 | 12.72 | 323608 | 40461.01 | 8.23% | 8.00 |
| 2025-12-25 | 12.54 | 12.39 | -0.19 | -1.51% | 11.97 | 12.57 | 391833 | 47928.12 | 9.96% | 13.00 |
| 2025-12-24 | 12.51 | 12.58 | -0.37 | -2.86% | 12.31 | 12.68 | 500934 | 62629.05 | 12.74% | 5.00 |
| 2025-12-23 | 11.40 | 12.95 | 1.47 | 12.80% | 11.39 | 13.50 | 842279 | 105138.88 | 21.42% | 0.00 |
| 2025-12-22 | 11.40 | 11.48 | 0.12 | 1.06% | 11.31 | 11.55 | 171307 | 19628.15 | 4.36% | 0.00 |
| 2025-12-19 | 11.29 | 11.36 | 0.07 | 0.62% | 11.18 | 11.43 | 131613 | 14883.57 | 3.35% | 0.00 |
| 2025-12-18 | 11.30 | 11.29 | -0.16 | -1.40% | 11.26 | 11.52 | 154937 | 17626.54 | 3.94% | 0.00 |
| 2025-12-17 | 11.18 | 11.45 | 0.27 | 2.42% | 10.96 | 11.47 | 180104 | 20235.12 | 4.58% | 0.00 |
| 2025-12-16 | 11.60 | 11.18 | -0.50 | -4.28% | 11.09 | 11.64 | 187394 | 21103.40 | 4.77% | 0.00 |
| 2025-12-15 | 11.80 | 11.68 | -0.11 | -0.93% | 11.62 | 11.91 | 134588 | 15809.23 | 3.42% | 4.00 |
| 2025-12-12 | 11.81 | 11.79 | -0.05 | -0.42% | 11.61 | 12.00 | 198346 | 23421.95 | 5.04% | 0.00 |
| 2025-12-11 | 12.31 | 11.84 | -0.29 | -2.39% | 11.82 | 12.42 | 222128 | 26793.68 | 5.65% | 11.00 |
| 2025-12-10 | 12.69 | 12.13 | -0.60 | -4.71% | 12.10 | 12.74 | 298342 | 36665.29 | 7.59% | 9.00 |
| 2025-12-09 | 12.62 | 12.73 | -0.15 | -1.16% | 12.52 | 12.90 | 226293 | 28804.28 | 5.75% | 4.00 |
| 2025-12-08 | 12.80 | 12.88 | 0.25 | 1.98% | 12.45 | 13.05 | 347603 | 44565.00 | 8.84% | 0.00 |
| 2025-12-05 | 12.54 | 12.63 | 0.18 | 1.45% | 12.30 | 12.91 | 339512 | 42887.62 | 8.63% | 0.00 |
| 2025-12-04 | 12.80 | 12.45 | -0.35 | -2.73% | 12.42 | 12.87 | 188118 | 23598.89 | 4.78% | 103.00 |
| 2025-12-03 | 13.35 | 12.80 | -0.60 | -4.48% | 12.70 | 13.35 | 284295 | 36775.00 | 7.23% | 0.00 |
| 2025-12-02 | 13.67 | 13.40 | -0.34 | -2.47% | 13.23 | 13.74 | 310393 | 41529.97 | 7.89% | 0.00 |
| 2025-12-01 | 14.00 | 13.74 | -0.25 | -1.79% | 13.56 | 14.10 | 518830 | 71333.10 | 13.19% | 18.00 |
| 2025-11-28 | 13.49 | 13.99 | 0.97 | 7.45% | 13.21 | 14.80 | 994750 | 139952.48 | 25.30% | 65.00 |
| 2025-11-27 | 10.85 | 13.02 | 2.17 | 20.00% | 10.80 | 13.02 | 656582 | 79697.75 | 16.70% | 0.00 |
| 2025-11-26 | 11.06 | 10.85 | -0.28 | -2.52% | 10.81 | 11.22 | 184124 | 20246.45 | 4.68% | 7.00 |
| 2025-11-25 | 11.05 | 11.13 | 0.21 | 1.92% | 10.94 | 11.25 | 183386 | 20354.87 | 4.66% | 69.00 |
| 2025-11-24 | 11.12 | 10.92 | 0.02 | 0.18% | 10.71 | 11.25 | 232832 | 25467.23 | 5.92% | 0.00 |
深证大盘股票行情在线 K线走势图
华自科技(300490)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
