华图山鼎(300492)股票行情
华图山鼎(300492)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 |
|---|
| 2025-09-15 | 71.99 | 77.00 | 5.10 | 7.09% | 71.20 | 77.58 | 40727 | 30734.48 | 2.07% | 0.00 |
| 2025-09-12 | 69.55 | 71.90 | 2.35 | 3.38% | 68.56 | 72.78 | 41088 | 29447.44 | 2.09% | 0.00 |
| 2025-09-11 | 63.69 | 69.55 | 6.06 | 9.54% | 63.69 | 71.50 | 51101 | 35361.52 | 2.60% | 0.00 |
| 2025-09-10 | 63.86 | 63.49 | -0.30 | -0.47% | 63.45 | 64.70 | 7460 | 4778.41 | 0.38% | 0.00 |
| 2025-09-09 | 63.28 | 63.79 | 0.62 | 0.98% | 62.77 | 64.40 | 9806 | 6251.16 | 0.50% | 0.00 |
| 2025-09-08 | 63.69 | 63.17 | -0.54 | -0.85% | 62.31 | 64.29 | 10609 | 6709.53 | 0.54% | 0.00 |
| 2025-09-05 | 64.55 | 63.71 | -0.84 | -1.30% | 63.06 | 64.87 | 10508 | 6698.12 | 0.53% | 0.00 |
| 2025-09-04 | 63.00 | 64.55 | 1.73 | 2.75% | 62.60 | 65.38 | 20720 | 13338.95 | 1.05% | 0.00 |
| 2025-09-03 | 65.60 | 62.82 | -2.78 | -4.24% | 62.50 | 66.00 | 18758 | 11978.11 | 0.95% | 0.00 |
| 2025-09-02 | 67.10 | 65.60 | -1.50 | -2.24% | 64.71 | 67.33 | 12674 | 8343.69 | 0.64% | 0.00 |
| 2025-09-01 | 67.97 | 67.10 | -0.86 | -1.27% | 65.75 | 68.00 | 14834 | 9929.21 | 0.75% | 0.00 |
| 2025-08-29 | 66.51 | 67.96 | 1.77 | 2.67% | 65.72 | 68.25 | 23244 | 15659.98 | 1.18% | 0.00 |
| 2025-08-28 | 63.68 | 66.19 | 2.53 | 3.97% | 63.60 | 66.20 | 22909 | 14871.41 | 1.16% | 0.00 |
| 2025-08-27 | 63.55 | 63.66 | -0.01 | -0.02% | 63.52 | 64.85 | 16192 | 10396.45 | 0.82% | 0.00 |
| 2025-08-26 | 63.15 | 63.67 | 0.36 | 0.57% | 63.14 | 63.88 | 10534 | 6698.75 | 0.54% | 0.00 |
| 2025-08-25 | 64.88 | 63.31 | -1.27 | -1.97% | 63.01 | 64.88 | 18658 | 11888.42 | 0.95% | 0.00 |
| 2025-08-22 | 62.59 | 64.58 | 1.81 | 2.88% | 62.40 | 64.64 | 18749 | 11961.75 | 0.95% | 0.00 |
| 2025-08-21 | 62.30 | 62.77 | 0.47 | 0.75% | 62.19 | 63.28 | 12214 | 7658.12 | 0.62% | 0.00 |
| 2025-08-20 | 62.01 | 62.30 | 0.00 | 0.00% | 61.40 | 62.96 | 9044 | 5617.27 | 0.46% | 0.00 |
| 2025-08-19 | 61.85 | 62.30 | 0.37 | 0.60% | 61.61 | 63.10 | 11523 | 7196.35 | 0.59% | 0.00 |
| 2025-08-18 | 62.10 | 61.93 | -0.17 | -0.27% | 61.58 | 62.60 | 12162 | 7547.89 | 0.62% | 0.00 |
| 2025-08-15 | 62.00 | 62.10 | -0.14 | -0.22% | 61.87 | 62.67 | 8122 | 5054.90 | 0.41% | 0.00 |
| 2025-08-14 | 62.88 | 62.24 | -0.65 | -1.03% | 61.81 | 63.08 | 9521 | 5933.34 | 0.48% | 0.00 |
| 2025-08-13 | 61.61 | 62.89 | 1.54 | 2.51% | 60.95 | 63.32 | 14087 | 8784.86 | 0.72% | 0.00 |
| 2025-08-12 | 61.49 | 61.35 | 0.04 | 0.07% | 61.31 | 62.77 | 11265 | 6990.77 | 0.57% | 0.00 |
| 2025-08-11 | 59.15 | 61.31 | 1.91 | 3.22% | 58.80 | 61.48 | 18746 | 11393.35 | 0.95% | 0.10 |
| 2025-08-08 | 60.82 | 59.40 | -2.50 | -4.04% | 58.66 | 61.63 | 24726 | 14677.60 | 1.26% | 0.10 |
| 2025-08-07 | 62.40 | 61.90 | -2.35 | -3.66% | 58.00 | 62.77 | 42545 | 25457.92 | 2.16% | 0.27 |
| 2025-08-06 | 63.83 | 64.25 | 0.41 | 0.64% | 62.35 | 64.47 | 16133 | 10244.74 | 0.82% | 2600.00 |
| 2025-08-05 | 64.38 | 63.84 | -0.22 | -0.34% | 63.09 | 64.38 | 11672 | 7421.60 | 0.59% | 2400.00 |
| 2025-08-04 | 64.00 | 64.06 | 0.04 | 0.06% | 63.37 | 64.76 | 8104 | 5206.79 | 0.41% | 2400.00 |
| 2025-08-01 | 67.29 | 64.02 | -2.29 | -3.45% | 63.36 | 67.29 | 19620 | 12655.76 | 1.00% | 0.00 |
| 2025-07-31 | 68.18 | 66.31 | -1.86 | -2.73% | 66.20 | 68.60 | 9630 | 6458.67 | 0.49% | 2300.00 |
| 2025-07-30 | 66.89 | 68.17 | 1.37 | 2.05% | 66.88 | 68.63 | 9570 | 6497.47 | 0.49% | 0.00 |
| 2025-07-29 | 68.39 | 66.80 | -1.53 | -2.24% | 66.39 | 68.39 | 12534 | 8412.98 | 0.64% | 0.00 |
| 2025-07-28 | 68.40 | 68.33 | -0.08 | -0.12% | 67.50 | 69.02 | 9181 | 6261.35 | 0.47% | 0.00 |
| 2025-07-25 | 68.66 | 68.41 | -0.59 | -0.86% | 68.09 | 69.49 | 7583 | 5204.40 | 0.39% | 0.00 |
| 2025-07-24 | 69.99 | 69.00 | -1.28 | -1.82% | 68.40 | 71.25 | 15339 | 10604.02 | 0.78% | 0.00 |
| 2025-07-23 | 69.97 | 70.28 | 0.68 | 0.98% | 69.44 | 73.20 | 28591 | 20483.64 | 1.45% | 0.00 |
| 2025-07-22 | 69.42 | 69.60 | 0.18 | 0.26% | 68.28 | 70.20 | 9164 | 6365.83 | 0.47% | 0.00 |
| 2025-07-21 | 70.47 | 69.42 | -0.56 | -0.80% | 69.22 | 71.05 | 13244 | 9265.95 | 0.67% | 0.00 |
| 2025-07-18 | 69.56 | 69.98 | 0.39 | 0.56% | 69.46 | 71.47 | 11050 | 7727.81 | 0.56% | 0.00 |
| 2025-07-17 | 69.87 | 69.59 | -0.01 | -0.01% | 68.88 | 69.99 | 7565 | 5246.36 | 0.38% | 0.00 |
| 2025-07-16 | 67.69 | 69.60 | 1.91 | 2.82% | 67.23 | 70.63 | 17845 | 12430.36 | 0.91% | 0.00 |
| 2025-07-15 | 65.04 | 67.69 | 2.47 | 3.79% | 64.80 | 69.03 | 20699 | 13968.56 | 1.05% | 0.00 |
| 2025-07-14 | 66.61 | 65.22 | -1.38 | -2.07% | 65.00 | 66.96 | 12351 | 8104.29 | 0.63% | 0.00 |
| 2025-07-11 | 65.46 | 66.60 | 1.14 | 1.74% | 64.89 | 68.48 | 14558 | 9744.85 | 0.74% | 0.00 |
| 2025-07-10 | 65.39 | 65.46 | 0.07 | 0.11% | 64.75 | 66.94 | 10038 | 6574.87 | 0.51% | 0.00 |
| 2025-07-09 | 65.10 | 65.39 | 0.60 | 0.93% | 63.70 | 66.26 | 11629 | 7561.61 | 0.59% | 0.00 |
| 2025-07-08 | 64.89 | 64.79 | -0.11 | -0.17% | 63.90 | 65.41 | 10761 | 6958.71 | 0.55% | 0.00 |
| 2025-07-07 | 66.31 | 64.90 | -1.13 | -1.71% | 63.44 | 66.31 | 11821 | 7631.14 | 0.60% | 0.00 |
| 2025-07-04 | 66.46 | 66.03 | -0.72 | -1.08% | 65.60 | 66.80 | 6358 | 4201.86 | 0.32% | 0.00 |
| 2025-07-03 | 65.92 | 66.75 | 0.70 | 1.06% | 65.92 | 67.35 | 7401 | 4948.33 | 0.38% | 0.00 |
| 2025-07-02 | 66.67 | 66.05 | -0.22 | -0.33% | 65.73 | 67.70 | 7469 | 4957.88 | 0.38% | 0.00 |
| 2025-07-01 | 67.88 | 66.27 | -1.61 | -2.37% | 66.06 | 68.00 | 10361 | 6928.07 | 0.53% | 0.00 |
| 2025-06-30 | 68.69 | 67.88 | -0.26 | -0.38% | 67.77 | 69.21 | 9641 | 6607.45 | 0.49% | 0.00 |
| 2025-06-27 | 66.50 | 68.14 | 1.48 | 2.22% | 66.50 | 68.58 | 9667 | 6513.21 | 0.49% | 0.00 |
| 2025-06-26 | 66.58 | 66.66 | -0.12 | -0.18% | 66.00 | 68.08 | 8517 | 5715.54 | 0.43% | 0.00 |
| 2025-06-25 | 65.96 | 66.78 | 1.81 | 2.79% | 64.95 | 66.90 | 8012 | 5318.02 | 0.41% | 0.00 |
| 2025-06-24 | 64.09 | 64.97 | 1.39 | 2.19% | 63.86 | 65.77 | 8313 | 5409.16 | 0.42% | 0.00 |
| 2025-06-23 | 62.85 | 63.58 | 0.38 | 0.60% | 62.03 | 63.95 | 6670 | 4192.50 | 0.34% | 0.00 |
| 2025-06-20 | 63.07 | 63.20 | 0.24 | 0.38% | 62.61 | 64.50 | 5643 | 3566.43 | 0.29% | 0.00 |
| 2025-06-19 | 63.30 | 62.96 | -0.29 | -0.46% | 62.32 | 64.00 | 6565 | 4133.83 | 0.33% | 0.00 |
| 2025-06-18 | 63.40 | 63.25 | -0.32 | -0.50% | 62.65 | 64.10 | 5268 | 3325.49 | 0.27% | 0.00 |
| 2025-06-17 | 64.76 | 63.57 | -0.77 | -1.20% | 62.68 | 64.76 | 5937 | 3765.91 | 0.30% | 0.00 |
| 2025-06-16 | 65.55 | 64.34 | -1.56 | -2.37% | 64.30 | 65.90 | 9166 | 5948.85 | 0.47% | 0.00 |
| 2025-06-13 | 65.48 | 65.90 | -0.01 | -0.02% | 64.98 | 66.88 | 12202 | 8068.78 | 0.62% | 0.00 |
| 2025-06-12 | 66.34 | 65.91 | 0.74 | 1.14% | 64.12 | 66.34 | 10551 | 6881.44 | 0.54% | 0.00 |
| 2025-06-11 | 63.79 | 65.17 | 1.74 | 2.74% | 63.44 | 65.88 | 10258 | 6651.67 | 0.52% | 0.00 |
| 2025-06-10 | 88.93 | 88.85 | 0.36 | 0.41% | 87.35 | 89.98 | 6994 | 6202.39 | 0.50% | 0.00 |
| 2025-06-09 | 88.87 | 88.49 | -0.65 | -0.73% | 88.10 | 89.91 | 6585 | 5850.66 | 0.47% | 0.00 |
| 2025-06-06 | 89.42 | 89.14 | 0.29 | 0.33% | 88.55 | 90.28 | 5470 | 4891.89 | 0.39% | 0.00 |
| 2025-06-05 | 88.34 | 88.85 | 0.24 | 0.27% | 87.30 | 90.20 | 8294 | 7343.42 | 0.59% | 0.00 |
| 2025-06-04 | 87.37 | 88.61 | 1.07 | 1.22% | 84.00 | 89.61 | 15433 | 13426.21 | 1.10% | 0.00 |
| 2025-06-03 | 90.35 | 87.54 | -2.56 | -2.84% | 86.28 | 90.35 | 10133 | 8855.64 | 0.72% | 0.00 |
| 2025-05-30 | 90.62 | 90.10 | -0.04 | -0.04% | 89.53 | 93.19 | 6192 | 5630.61 | 0.44% | 0.00 |
| 2025-05-29 | 90.28 | 90.14 | -0.14 | -0.16% | 90.01 | 90.85 | 5177 | 4679.02 | 0.37% | 0.00 |
| 2025-05-28 | 90.55 | 90.28 | -0.63 | -0.69% | 90.05 | 92.20 | 6382 | 5796.79 | 0.45% | 0.00 |
| 2025-05-27 | 91.44 | 90.91 | -0.64 | -0.70% | 88.70 | 92.05 | 12250 | 11039.40 | 0.87% | 0.00 |
| 2025-05-26 | 96.74 | 91.55 | -4.92 | -5.10% | 90.20 | 97.94 | 16534 | 15356.87 | 1.18% | 0.00 |
深证大盘股票行情在线 K线走势图
