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 |
|---|
| 2025-08-01 | 9.41 | 9.44 | 0.04 | 0.43% | 9.38 | 9.56 | 151516 | 14348.26 | 3.85% | 40.00 |
| 2025-07-31 | 9.41 | 9.40 | -0.10 | -1.05% | 9.35 | 9.58 | 182361 | 17268.04 | 4.64% | 2.00 |
| 2025-07-30 | 9.70 | 9.50 | -0.25 | -2.56% | 9.42 | 9.73 | 260750 | 24938.77 | 6.63% | 43.00 |
| 2025-07-29 | 9.87 | 9.75 | -0.12 | -1.22% | 9.52 | 9.88 | 327933 | 31757.31 | 8.34% | 33.00 |
| 2025-07-28 | 9.91 | 9.87 | -0.17 | -1.69% | 9.71 | 10.04 | 373458 | 36675.61 | 9.50% | 10.00 |
| 2025-07-25 | 10.60 | 10.04 | -0.68 | -6.34% | 9.93 | 10.60 | 644563 | 65214.61 | 16.39% | 205.00 |
| 2025-07-24 | 9.87 | 10.72 | 1.05 | 10.86% | 9.75 | 11.44 | 932502 | 98602.15 | 23.71% | 44.00 |
| 2025-07-23 | 10.22 | 9.67 | -0.22 | -2.22% | 9.66 | 10.80 | 646578 | 65745.23 | 16.44% | 50.00 |
| 2025-07-22 | 10.09 | 9.89 | -0.28 | -2.75% | 9.73 | 10.17 | 651739 | 64260.17 | 16.57% | 51.00 |
| 2025-07-21 | 9.34 | 10.17 | 1.37 | 15.57% | 9.10 | 10.40 | 887451 | 88056.80 | 22.57% | 111.00 |
| 2025-07-18 | 8.88 | 8.80 | -0.01 | -0.11% | 8.76 | 9.08 | 245405 | 21839.01 | 6.24% | 0.00 |
| 2025-07-17 | 8.56 | 8.81 | 0.28 | 3.28% | 8.55 | 8.84 | 231583 | 20244.99 | 5.89% | 75.00 |
| 2025-07-16 | 8.47 | 8.53 | 0.06 | 0.71% | 8.42 | 8.80 | 122193 | 10470.59 | 3.11% | 0.00 |
| 2025-07-15 | 8.70 | 8.47 | -0.22 | -2.53% | 8.37 | 8.70 | 127246 | 10801.88 | 3.24% | 9.00 |
| 2025-07-14 | 8.50 | 8.69 | 0.17 | 2.00% | 8.49 | 8.72 | 127766 | 11045.35 | 3.25% | 70.00 |
| 2025-07-11 | 8.65 | 8.52 | -0.12 | -1.39% | 8.50 | 8.65 | 107858 | 9212.86 | 2.74% | 0.00 |
| 2025-07-10 | 8.62 | 8.64 | 0.02 | 0.23% | 8.53 | 8.77 | 104880 | 9056.01 | 2.67% | 0.00 |
| 2025-07-09 | 8.68 | 8.62 | -0.10 | -1.15% | 8.59 | 8.78 | 130840 | 11342.78 | 3.33% | 90.00 |
| 2025-07-08 | 8.70 | 8.72 | 0.01 | 0.11% | 8.60 | 8.75 | 154983 | 13431.86 | 3.94% | 80.00 |
| 2025-07-07 | 8.38 | 8.71 | 0.33 | 3.94% | 8.35 | 8.83 | 237478 | 20541.26 | 6.04% | 0.00 |
| 2025-07-04 | 8.63 | 8.38 | -0.25 | -2.90% | 8.37 | 8.65 | 133432 | 11279.67 | 3.39% | 7.00 |
| 2025-07-03 | 8.59 | 8.63 | 0.01 | 0.12% | 8.45 | 8.68 | 143329 | 12269.64 | 3.64% | 0.00 |
| 2025-07-02 | 8.69 | 8.62 | -0.08 | -0.92% | 8.48 | 8.69 | 132589 | 11355.14 | 3.37% | 0.00 |
| 2025-07-01 | 8.73 | 8.70 | -0.05 | -0.57% | 8.55 | 8.94 | 179423 | 15648.81 | 4.56% | 0.00 |
| 2025-06-30 | 8.63 | 8.75 | 0.17 | 1.98% | 8.52 | 8.78 | 182712 | 15826.71 | 4.65% | 0.00 |
| 2025-06-27 | 8.71 | 8.58 | -0.04 | -0.46% | 8.54 | 8.95 | 195873 | 17004.80 | 4.98% | 0.00 |
| 2025-06-26 | 8.72 | 8.62 | -0.11 | -1.26% | 8.61 | 8.88 | 241329 | 21104.34 | 6.14% | 25.00 |
| 2025-06-25 | 8.78 | 8.73 | -0.10 | -1.13% | 8.63 | 8.93 | 274775 | 24017.59 | 6.99% | 0.00 |
| 2025-06-24 | 8.57 | 8.83 | 0.21 | 2.44% | 8.48 | 8.89 | 369178 | 32219.92 | 9.39% | 25.00 |
| 2025-06-23 | 8.37 | 8.62 | 0.12 | 1.41% | 8.22 | 8.63 | 301614 | 25641.11 | 7.67% | 6.00 |
| 2025-06-20 | 8.16 | 8.50 | 0.47 | 5.85% | 8.10 | 8.89 | 374418 | 31992.21 | 9.52% | 20.00 |
| 2025-06-19 | 8.10 | 8.03 | -0.11 | -1.35% | 7.99 | 8.38 | 146158 | 11987.31 | 3.72% | 28.00 |
| 2025-06-18 | 8.06 | 8.14 | 0.06 | 0.74% | 7.90 | 8.15 | 99736 | 8019.43 | 2.54% | 0.00 |
| 2025-06-17 | 8.03 | 8.08 | 0.09 | 1.13% | 7.94 | 8.10 | 92118 | 7407.77 | 2.34% | 0.00 |
| 2025-06-16 | 7.91 | 7.99 | 0.05 | 0.63% | 7.90 | 8.05 | 71014 | 5679.59 | 1.81% | 0.00 |
| 2025-06-13 | 8.15 | 7.94 | -0.24 | -2.93% | 7.93 | 8.20 | 110148 | 8870.20 | 2.80% | 0.00 |
| 2025-06-12 | 8.18 | 8.18 | -0.07 | -0.85% | 8.12 | 8.22 | 94381 | 7705.56 | 2.40% | 0.00 |
| 2025-06-11 | 8.35 | 8.25 | -0.03 | -0.36% | 8.22 | 8.44 | 130755 | 10858.45 | 3.32% | 0.00 |
| 2025-06-10 | 8.58 | 8.28 | -0.21 | -2.47% | 8.19 | 8.60 | 216682 | 18171.24 | 5.51% | 0.00 |
| 2025-06-09 | 8.39 | 8.49 | -0.01 | -0.12% | 8.30 | 8.60 | 256400 | 21702.54 | 6.52% | 0.00 |
| 2025-06-06 | 8.16 | 8.50 | 0.47 | 5.85% | 8.06 | 8.66 | 361458 | 30552.27 | 9.19% | 44.00 |
| 2025-06-05 | 8.13 | 8.03 | 0.16 | 2.03% | 7.96 | 8.36 | 237576 | 19241.02 | 6.04% | 10.00 |
| 2025-06-04 | 7.70 | 7.87 | 0.17 | 2.21% | 7.70 | 8.13 | 180010 | 14327.39 | 4.58% | 0.00 |
| 2025-06-03 | 7.68 | 7.70 | -0.02 | -0.26% | 7.61 | 7.79 | 50771 | 3922.87 | 1.29% | 0.00 |
| 2025-05-30 | 7.88 | 7.72 | -0.18 | -2.28% | 7.68 | 7.90 | 62237 | 4819.08 | 1.58% | 0.00 |
| 2025-05-29 | 7.75 | 7.90 | 0.12 | 1.54% | 7.72 | 7.91 | 64223 | 5057.65 | 1.63% | 0.00 |
| 2025-05-28 | 7.83 | 7.78 | -0.04 | -0.51% | 7.74 | 7.91 | 54713 | 4281.78 | 1.39% | 0.00 |
| 2025-05-27 | 7.73 | 7.82 | 0.09 | 1.16% | 7.64 | 7.93 | 72256 | 5610.32 | 1.84% | 0.00 |
| 2025-05-26 | 7.54 | 7.73 | 0.19 | 2.52% | 7.54 | 7.75 | 57973 | 4459.35 | 1.47% | 0.00 |
| 2025-05-23 | 7.73 | 7.54 | -0.19 | -2.46% | 7.53 | 7.82 | 64429 | 4935.12 | 1.64% | 0.00 |
| 2025-05-22 | 7.91 | 7.73 | -0.18 | -2.28% | 7.72 | 7.96 | 72435 | 5664.63 | 1.84% | 0.00 |
| 2025-05-21 | 7.90 | 7.91 | 0.03 | 0.38% | 7.80 | 8.02 | 98229 | 7770.92 | 2.50% | 2.00 |
| 2025-05-20 | 7.87 | 7.88 | 0.01 | 0.13% | 7.80 | 7.91 | 47121 | 3703.15 | 1.20% | 0.00 |
| 2025-05-19 | 7.74 | 7.87 | 0.13 | 1.68% | 7.67 | 7.88 | 60312 | 4697.31 | 1.53% | 0.00 |
| 2025-05-16 | 7.68 | 7.74 | 0.04 | 0.52% | 7.68 | 7.82 | 47356 | 3674.35 | 1.20% | 0.00 |
| 2025-05-15 | 7.80 | 7.70 | -0.11 | -1.41% | 7.65 | 7.81 | 57802 | 4452.04 | 1.47% | 0.00 |
| 2025-05-14 | 7.85 | 7.81 | -0.05 | -0.64% | 7.73 | 7.90 | 72232 | 5634.25 | 1.84% | 0.00 |
| 2025-05-13 | 8.04 | 7.86 | -0.06 | -0.76% | 7.85 | 8.07 | 80539 | 6385.69 | 2.05% | 0.00 |
| 2025-05-12 | 7.77 | 7.92 | 0.24 | 3.13% | 7.74 | 7.93 | 95133 | 7462.71 | 2.42% | 3.00 |
| 2025-05-09 | 7.81 | 7.68 | -0.10 | -1.29% | 7.58 | 7.82 | 86242 | 6612.16 | 2.19% | 0.00 |
| 2025-05-08 | 7.54 | 7.78 | 0.24 | 3.18% | 7.50 | 7.81 | 97849 | 7528.96 | 2.49% | 0.00 |
| 2025-05-07 | 7.61 | 7.54 | 0.04 | 0.53% | 7.46 | 7.68 | 73667 | 5555.10 | 1.87% | 0.00 |
| 2025-05-06 | 7.35 | 7.50 | 0.23 | 3.16% | 7.31 | 7.50 | 69689 | 5180.27 | 1.77% | 10.00 |
| 2025-04-30 | 7.15 | 7.27 | 0.16 | 2.25% | 7.14 | 7.29 | 62832 | 4551.61 | 1.60% | 0.00 |
| 2025-04-29 | 6.86 | 7.11 | 0.03 | 0.42% | 6.76 | 7.16 | 85260 | 6012.72 | 2.17% | 0.00 |
| 2025-04-28 | 7.16 | 7.08 | -0.08 | -1.12% | 7.00 | 7.22 | 63855 | 4516.17 | 1.62% | 0.00 |
| 2025-04-25 | 7.11 | 7.16 | 0.05 | 0.70% | 7.08 | 7.24 | 56304 | 4038.83 | 1.43% | 0.00 |
| 2025-04-24 | 7.26 | 7.11 | -0.17 | -2.34% | 7.08 | 7.27 | 64902 | 4647.33 | 1.65% | 0.00 |
| 2025-04-23 | 7.22 | 7.28 | 0.09 | 1.25% | 7.21 | 7.31 | 79994 | 5813.29 | 2.03% | 0.00 |
| 2025-04-22 | 7.30 | 7.19 | -0.11 | -1.51% | 7.16 | 7.31 | 54406 | 3922.82 | 1.38% | 0.00 |
| 2025-04-21 | 7.13 | 7.30 | 0.15 | 2.10% | 7.07 | 7.30 | 83929 | 6066.88 | 2.13% | 5.00 |
| 2025-04-18 | 7.14 | 7.15 | 0.00 | 0.00% | 7.05 | 7.27 | 69677 | 4972.96 | 1.77% | 0.00 |
| 2025-04-17 | 7.16 | 7.15 | 0.01 | 0.14% | 7.10 | 7.24 | 55528 | 3990.27 | 1.41% | 0.00 |
| 2025-04-16 | 7.30 | 7.14 | -0.21 | -2.86% | 7.00 | 7.33 | 76655 | 5496.73 | 1.95% | 0.00 |
| 2025-04-15 | 7.31 | 7.35 | 0.06 | 0.82% | 7.28 | 7.48 | 92241 | 6797.42 | 2.35% | 0.00 |
| 2025-04-14 | 7.29 | 7.29 | 0.13 | 1.82% | 7.25 | 7.39 | 72890 | 5333.48 | 1.85% | 0.00 |
| 2025-04-11 | 7.03 | 7.16 | 0.04 | 0.56% | 7.00 | 7.28 | 77237 | 5544.28 | 1.96% | 0.00 |
| 2025-04-10 | 7.27 | 7.12 | 0.12 | 1.71% | 7.10 | 7.33 | 109935 | 7938.94 | 2.80% | 0.00 |
| 2025-04-09 | 6.60 | 7.00 | 0.25 | 3.70% | 6.29 | 7.00 | 152004 | 10247.86 | 3.87% | 0.00 |
| 2025-04-08 | 6.55 | 6.75 | 0.29 | 4.49% | 6.55 | 6.94 | 131988 | 8916.62 | 3.36% | 0.00 |
深证大盘股票行情在线 K线走势图
