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 |
|---|
| 2025-06-16 | 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 |
| 2025-05-23 | 99.30 | 96.47 | -3.15 | -3.16% | 95.85 | 99.49 | 10652 | 10388.01 | 0.76% | 0.00 |
| 2025-05-22 | 99.93 | 99.62 | -0.67 | -0.67% | 99.56 | 101.19 | 3916 | 3920.26 | 0.28% | 0.00 |
| 2025-05-21 | 100.10 | 100.29 | -0.16 | -0.16% | 99.20 | 101.59 | 4759 | 4765.23 | 0.34% | 0.00 |
| 2025-05-20 | 98.50 | 100.45 | 1.43 | 1.44% | 98.50 | 101.86 | 10095 | 10148.68 | 0.72% | 0.00 |
| 2025-05-19 | 98.46 | 99.02 | 0.32 | 0.32% | 98.00 | 100.10 | 5612 | 5568.22 | 0.40% | 0.00 |
| 2025-05-16 | 97.01 | 98.70 | 1.68 | 1.73% | 96.17 | 99.29 | 6503 | 6377.41 | 0.46% | 0.00 |
| 2025-05-15 | 96.70 | 97.02 | -0.13 | -0.13% | 96.69 | 97.80 | 6098 | 5922.67 | 0.43% | 0.00 |
| 2025-05-14 | 98.05 | 97.15 | -1.15 | -1.17% | 94.60 | 98.94 | 10007 | 9668.87 | 0.71% | 0.00 |
| 2025-05-13 | 98.83 | 98.30 | 0.10 | 0.10% | 97.73 | 100.35 | 8279 | 8169.51 | 0.59% | 0.00 |
| 2025-05-12 | 99.91 | 98.20 | -1.15 | -1.16% | 97.53 | 100.89 | 8000 | 7891.03 | 0.57% | 0.00 |
| 2025-05-09 | 96.23 | 99.35 | 3.12 | 3.24% | 95.89 | 100.43 | 12923 | 12695.43 | 0.92% | 0.00 |
| 2025-05-08 | 96.23 | 96.23 | 0.01 | 0.01% | 95.29 | 97.80 | 7029 | 6796.22 | 0.50% | 0.00 |
| 2025-05-07 | 96.89 | 96.22 | 0.16 | 0.17% | 95.80 | 98.88 | 9255 | 8998.32 | 0.66% | 0.00 |
| 2025-05-06 | 95.60 | 96.06 | 0.70 | 0.73% | 95.31 | 97.45 | 8221 | 7919.74 | 0.59% | 0.00 |
| 2025-04-30 | 94.41 | 95.36 | 0.88 | 0.93% | 94.09 | 98.00 | 9026 | 8726.25 | 0.64% | 0.00 |
| 2025-04-29 | 92.80 | 94.48 | 3.34 | 3.66% | 91.50 | 97.72 | 14853 | 14131.65 | 1.06% | 0.00 |
| 2025-04-28 | 91.32 | 91.14 | 0.60 | 0.66% | 90.87 | 93.44 | 8060 | 7400.43 | 0.57% | 0.00 |
| 2025-04-25 | 90.80 | 90.54 | 0.24 | 0.27% | 89.36 | 91.41 | 4122 | 3721.69 | 0.29% | 0.00 |
| 2025-04-24 | 90.90 | 90.30 | -0.03 | -0.03% | 89.99 | 92.00 | 3813 | 3472.44 | 0.27% | 0.00 |
| 2025-04-23 | 90.98 | 90.33 | -0.28 | -0.31% | 89.84 | 91.93 | 3602 | 3258.61 | 0.26% | 0.00 |
| 2025-04-22 | 91.20 | 90.61 | -0.92 | -1.01% | 90.00 | 92.60 | 5324 | 4849.19 | 0.38% | 0.00 |
| 2025-04-21 | 90.00 | 91.53 | 2.18 | 2.44% | 89.60 | 92.49 | 7201 | 6587.26 | 0.51% | 0.00 |
| 2025-04-18 | 86.00 | 89.35 | 3.35 | 3.90% | 85.56 | 89.61 | 7094 | 6261.77 | 0.50% | 0.00 |
| 2025-04-17 | 86.55 | 86.00 | -0.35 | -0.41% | 85.71 | 87.20 | 3199 | 2763.82 | 0.23% | 0.00 |
| 2025-04-16 | 86.85 | 86.35 | -0.50 | -0.58% | 84.60 | 86.85 | 4351 | 3729.49 | 0.31% | 0.00 |
| 2025-04-15 | 86.00 | 86.85 | 1.46 | 1.71% | 85.00 | 88.53 | 6158 | 5351.44 | 0.44% | 0.00 |
| 2025-04-14 | 83.88 | 85.39 | 1.66 | 1.98% | 83.46 | 85.95 | 4629 | 3928.84 | 0.33% | 0.00 |
| 2025-04-11 | 83.01 | 83.73 | 0.43 | 0.52% | 82.01 | 84.83 | 4134 | 3470.87 | 0.29% | 0.00 |
| 2025-04-10 | 82.91 | 83.30 | 0.95 | 1.15% | 82.80 | 85.20 | 7015 | 5882.52 | 0.50% | 0.00 |
| 2025-04-09 | 77.38 | 82.35 | 3.18 | 4.02% | 75.35 | 83.56 | 10814 | 8777.55 | 0.77% | 0.00 |
| 2025-04-08 | 74.67 | 79.17 | 4.55 | 6.10% | 74.67 | 79.80 | 11506 | 8891.85 | 0.82% | 0.00 |
| 2025-04-07 | 82.96 | 74.62 | -11.14 | -12.99% | 71.04 | 83.50 | 20744 | 15879.02 | 1.48% | 0.00 |
| 2025-04-03 | 87.24 | 85.76 | -2.03 | -2.31% | 85.48 | 88.17 | 5775 | 5001.53 | 0.41% | 0.00 |
| 2025-04-02 | 88.03 | 87.79 | -0.12 | -0.14% | 87.59 | 89.20 | 3760 | 3319.05 | 0.27% | 0.00 |
| 2025-04-01 | 89.20 | 87.91 | -1.28 | -1.44% | 87.35 | 89.91 | 5177 | 4574.05 | 0.37% | 0.00 |
| 2025-03-31 | 86.36 | 89.19 | 2.89 | 3.35% | 86.35 | 89.48 | 7584 | 6692.01 | 0.54% | 0.00 |
| 2025-03-28 | 86.90 | 86.30 | -0.61 | -0.70% | 85.60 | 87.83 | 4495 | 3887.32 | 0.32% | 0.00 |
| 2025-03-27 | 84.13 | 86.91 | 2.78 | 3.30% | 83.53 | 87.50 | 8109 | 6980.54 | 0.58% | 0.00 |
| 2025-03-26 | 84.80 | 84.13 | -1.25 | -1.46% | 83.94 | 86.38 | 5733 | 4857.50 | 0.41% | 0.00 |
| 2025-03-25 | 84.95 | 85.38 | 0.49 | 0.58% | 84.01 | 87.47 | 5617 | 4794.63 | 0.40% | 0.00 |
| 2025-03-24 | 86.43 | 84.89 | -1.07 | -1.24% | 83.63 | 87.58 | 6143 | 5249.13 | 0.44% | 0.00 |
| 2025-03-21 | 87.93 | 85.96 | -1.79 | -2.04% | 85.50 | 88.00 | 4793 | 4135.58 | 0.34% | 0.00 |
| 2025-03-20 | 89.11 | 87.75 | -1.31 | -1.47% | 87.53 | 89.46 | 3955 | 3492.18 | 0.28% | 0.00 |
| 2025-03-19 | 89.64 | 89.06 | -0.57 | -0.64% | 88.75 | 91.01 | 3395 | 3046.07 | 0.24% | 0.00 |
| 2025-03-18 | 89.00 | 89.63 | 1.15 | 1.30% | 87.80 | 90.39 | 4481 | 4004.39 | 0.32% | 0.00 |
| 2025-03-17 | 89.21 | 88.48 | -0.74 | -0.83% | 88.20 | 90.77 | 5231 | 4665.43 | 0.37% | 0.00 |
| 2025-03-14 | 90.12 | 89.22 | -0.90 | -1.00% | 89.01 | 93.08 | 5156 | 4612.18 | 0.37% | 1.00 |
| 2025-03-13 | 93.08 | 90.12 | -1.95 | -2.12% | 89.90 | 93.08 | 6174 | 5588.25 | 0.44% | 0.00 |
| 2025-03-12 | 88.89 | 92.07 | 3.19 | 3.59% | 88.50 | 93.80 | 10667 | 9815.75 | 0.76% | 0.00 |
| 2025-03-11 | 89.00 | 88.88 | -1.14 | -1.27% | 87.00 | 90.89 | 8423 | 7502.07 | 0.60% | 0.00 |
| 2025-03-10 | 90.56 | 90.02 | -0.98 | -1.08% | 88.15 | 91.56 | 9796 | 8790.53 | 0.70% | 0.00 |
| 2025-03-07 | 88.00 | 91.00 | 1.92 | 2.16% | 87.68 | 92.97 | 16667 | 15155.77 | 1.19% | 0.00 |
| 2025-03-06 | 82.83 | 89.08 | 6.25 | 7.55% | 82.83 | 89.43 | 16486 | 14250.12 | 1.17% | 0.00 |
| 2025-03-05 | 81.20 | 82.83 | 0.50 | 0.61% | 81.20 | 82.91 | 7115 | 5842.81 | 0.51% | 0.00 |
| 2025-03-04 | 81.73 | 82.33 | 1.12 | 1.38% | 80.50 | 83.11 | 7936 | 6509.87 | 0.56% | 0.00 |
| 2025-03-03 | 80.18 | 81.21 | 1.11 | 1.39% | 79.80 | 83.20 | 8515 | 6952.10 | 0.61% | 0.00 |
| 2025-02-28 | 81.14 | 80.10 | -1.88 | -2.29% | 79.92 | 82.87 | 10626 | 8643.91 | 0.76% | 0.00 |
| 2025-02-27 | 78.32 | 81.98 | 3.65 | 4.66% | 77.64 | 82.00 | 10964 | 8725.47 | 0.78% | 0.00 |
| 2025-02-26 | 79.00 | 78.33 | -0.34 | -0.43% | 77.83 | 79.21 | 5905 | 4629.07 | 0.42% | 0.00 |
| 2025-02-25 | 80.00 | 78.67 | -2.44 | -3.01% | 77.78 | 81.22 | 13540 | 10635.85 | 0.96% | 0.00 |
| 2025-02-24 | 81.28 | 81.11 | -0.17 | -0.21% | 80.83 | 82.70 | 9870 | 8045.23 | 0.70% | 0.00 |
| 2025-02-21 | 83.27 | 81.28 | -1.99 | -2.39% | 80.08 | 83.31 | 9731 | 7931.20 | 0.69% | 0.00 |
| 2025-02-20 | 80.80 | 83.27 | 2.83 | 3.52% | 80.25 | 84.43 | 12365 | 10255.59 | 0.88% | 0.00 |
| 2025-02-19 | 78.50 | 80.44 | 1.84 | 2.34% | 77.95 | 81.92 | 14863 | 11879.93 | 1.06% | 0.00 |
| 2025-02-18 | 77.11 | 78.60 | 1.49 | 1.93% | 76.50 | 80.42 | 14629 | 11537.89 | 1.04% | 1.00 |
深证大盘股票行情在线 K线走势图
