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 |
|---|
| 2025-12-17 | 75.10 | 76.77 | 1.26 | 1.67% | 74.76 | 76.77 | 16544 | 12521.32 | 0.84% | 10.00 |
| 2025-12-16 | 74.50 | 75.51 | 1.25 | 1.68% | 72.83 | 76.20 | 22569 | 16817.00 | 1.15% | 0.00 |
| 2025-12-15 | 76.00 | 74.26 | -0.78 | -1.04% | 71.85 | 80.98 | 44766 | 33799.14 | 2.28% | 0.00 |
| 2025-12-12 | 73.00 | 75.04 | 3.80 | 5.33% | 71.01 | 76.80 | 39640 | 29522.91 | 2.02% | 0.00 |
| 2025-12-11 | 70.33 | 71.24 | 0.96 | 1.37% | 69.70 | 71.65 | 14765 | 10476.24 | 0.75% | 0.00 |
| 2025-12-10 | 69.88 | 70.28 | 0.41 | 0.59% | 69.16 | 70.98 | 11918 | 8336.78 | 0.61% | 0.00 |
| 2025-12-09 | 69.31 | 69.87 | 0.43 | 0.62% | 69.15 | 70.95 | 11161 | 7820.65 | 0.57% | 0.00 |
| 2025-12-08 | 68.88 | 69.44 | 0.89 | 1.30% | 68.30 | 70.30 | 11488 | 8000.18 | 0.58% | 0.00 |
| 2025-12-05 | 68.00 | 68.55 | 0.55 | 0.81% | 67.21 | 68.56 | 12434 | 8430.90 | 0.63% | 0.00 |
| 2025-12-04 | 69.10 | 68.00 | -1.45 | -2.09% | 67.51 | 69.85 | 10006 | 6822.59 | 0.51% | 0.00 |
| 2025-12-03 | 68.50 | 69.45 | 0.80 | 1.17% | 68.20 | 70.21 | 12172 | 8400.56 | 0.62% | 0.00 |
| 2025-12-02 | 70.30 | 68.65 | -1.29 | -1.84% | 68.54 | 70.73 | 9499 | 6590.92 | 0.48% | 0.00 |
| 2025-12-01 | 71.47 | 69.94 | -1.62 | -2.26% | 69.62 | 72.18 | 14730 | 10396.56 | 0.75% | 0.00 |
| 2025-11-28 | 67.66 | 71.56 | 3.90 | 5.76% | 67.13 | 72.60 | 26236 | 18482.78 | 1.33% | 0.00 |
| 2025-11-27 | 67.89 | 67.66 | -0.76 | -1.11% | 67.66 | 68.60 | 12015 | 8172.15 | 0.61% | 0.00 |
| 2025-11-26 | 68.05 | 68.42 | 0.15 | 0.22% | 67.99 | 69.18 | 10289 | 7048.03 | 0.52% | 0.00 |
| 2025-11-25 | 68.16 | 68.27 | 0.12 | 0.18% | 68.15 | 70.17 | 16813 | 11615.08 | 0.85% | 0.00 |
| 2025-11-24 | 66.06 | 68.15 | 2.09 | 3.16% | 66.06 | 68.70 | 16147 | 10974.89 | 0.82% | 0.00 |
| 2025-11-21 | 65.52 | 66.06 | 0.03 | 0.05% | 64.50 | 67.25 | 15951 | 10499.42 | 0.81% | 0.00 |
| 2025-11-20 | 67.60 | 66.03 | -1.56 | -2.31% | 66.00 | 67.93 | 8658 | 5762.70 | 0.44% | 0.00 |
| 2025-11-19 | 69.81 | 67.59 | -2.22 | -3.18% | 67.31 | 70.73 | 18218 | 12403.27 | 0.93% | 0.00 |
| 2025-11-18 | 68.92 | 69.81 | 1.66 | 2.44% | 67.12 | 69.98 | 26573 | 18283.32 | 1.35% | 0.00 |
| 2025-11-17 | 67.53 | 68.15 | 0.02 | 0.03% | 67.10 | 68.45 | 12669 | 8582.52 | 0.64% | 0.00 |
| 2025-11-14 | 67.18 | 68.13 | 1.25 | 1.87% | 66.53 | 68.80 | 14109 | 9621.63 | 0.72% | 0.00 |
| 2025-11-13 | 66.30 | 66.88 | 0.32 | 0.48% | 65.80 | 68.28 | 16223 | 10891.71 | 0.82% | 0.00 |
| 2025-11-12 | 64.67 | 66.56 | 1.76 | 2.72% | 63.56 | 68.97 | 28223 | 18652.88 | 1.43% | 0.00 |
| 2025-11-11 | 65.93 | 64.80 | -0.88 | -1.34% | 64.66 | 66.14 | 10459 | 6808.03 | 0.53% | 0.00 |
| 2025-11-10 | 66.15 | 65.68 | -0.47 | -0.71% | 65.46 | 66.86 | 6929 | 4562.72 | 0.35% | 0.00 |
| 2025-11-07 | 68.30 | 66.15 | -2.10 | -3.08% | 65.99 | 68.32 | 10738 | 7179.97 | 0.55% | 0.00 |
| 2025-11-06 | 67.99 | 68.25 | 0.26 | 0.38% | 67.00 | 68.99 | 11848 | 8081.74 | 0.60% | 0.00 |
| 2025-11-05 | 65.06 | 67.99 | 2.24 | 3.41% | 64.33 | 68.58 | 19649 | 13301.36 | 1.00% | 0.00 |
| 2025-11-04 | 66.55 | 65.75 | -0.88 | -1.32% | 64.93 | 66.63 | 9869 | 6466.65 | 0.50% | 0.00 |
| 2025-11-03 | 66.96 | 66.63 | -0.51 | -0.76% | 65.68 | 67.33 | 13798 | 9164.29 | 0.70% | 0.00 |
| 2025-10-31 | 67.43 | 67.14 | -0.28 | -0.42% | 66.66 | 68.48 | 13481 | 9105.12 | 0.69% | 0.00 |
| 2025-10-30 | 70.97 | 67.42 | -4.30 | -6.00% | 66.66 | 70.97 | 29687 | 20149.21 | 1.51% | 0.00 |
| 2025-10-29 | 66.49 | 71.72 | 5.16 | 7.75% | 66.00 | 71.77 | 27732 | 19132.49 | 1.41% | 0.00 |
| 2025-10-28 | 66.15 | 66.56 | 0.27 | 0.41% | 65.80 | 67.59 | 12431 | 8278.17 | 0.63% | 0.00 |
| 2025-10-27 | 67.64 | 66.29 | -1.28 | -1.89% | 66.14 | 68.05 | 15776 | 10532.74 | 0.80% | 0.00 |
| 2025-10-24 | 65.27 | 67.57 | 2.23 | 3.41% | 64.95 | 67.65 | 15204 | 10075.83 | 0.77% | 0.00 |
| 2025-10-23 | 64.33 | 65.34 | 0.33 | 0.51% | 64.33 | 65.59 | 10578 | 6861.89 | 0.54% | 0.00 |
| 2025-10-22 | 66.77 | 65.01 | -1.76 | -2.64% | 64.88 | 67.39 | 20928 | 13727.97 | 1.06% | 0.00 |
| 2025-10-21 | 66.46 | 66.77 | 0.32 | 0.48% | 66.11 | 67.23 | 9157 | 6112.25 | 0.47% | 0.00 |
| 2025-10-20 | 66.53 | 66.45 | -0.06 | -0.09% | 65.88 | 67.68 | 11813 | 7872.52 | 0.60% | 0.00 |
| 2025-10-17 | 67.51 | 66.51 | -0.99 | -1.47% | 66.49 | 68.91 | 15036 | 10137.14 | 0.76% | 0.00 |
| 2025-10-16 | 69.85 | 67.50 | -1.64 | -2.37% | 66.67 | 69.85 | 19859 | 13442.16 | 1.01% | 0.00 |
| 2025-10-15 | 67.89 | 69.14 | -0.64 | -0.92% | 66.00 | 70.16 | 23134 | 15888.21 | 1.18% | 0.00 |
| 2025-10-14 | 69.40 | 69.78 | 0.53 | 0.77% | 68.25 | 71.50 | 26409 | 18432.12 | 1.34% | 0.00 |
| 2025-10-13 | 68.55 | 69.25 | -2.14 | -3.00% | 68.34 | 70.94 | 18150 | 12578.06 | 0.92% | 0.00 |
| 2025-10-10 | 71.42 | 71.39 | 0.19 | 0.27% | 70.50 | 72.48 | 20073 | 14335.38 | 1.02% | 0.00 |
| 2025-10-09 | 73.48 | 71.20 | -1.80 | -2.47% | 70.50 | 73.48 | 18597 | 13299.60 | 0.95% | 0.00 |
| 2025-09-30 | 74.00 | 73.00 | -1.07 | -1.44% | 71.94 | 75.76 | 25267 | 18583.03 | 1.28% | 0.00 |
| 2025-09-29 | 76.57 | 74.07 | -2.50 | -3.26% | 72.77 | 76.89 | 24932 | 18507.96 | 1.27% | 0.00 |
| 2025-09-26 | 78.08 | 76.57 | -1.92 | -2.45% | 76.38 | 78.88 | 19316 | 14941.75 | 0.98% | 0.00 |
| 2025-09-25 | 79.93 | 78.49 | -1.07 | -1.34% | 78.20 | 80.64 | 21090 | 16773.08 | 1.07% | 0.00 |
| 2025-09-24 | 78.60 | 79.56 | 1.79 | 2.30% | 77.44 | 79.58 | 17876 | 14123.19 | 0.91% | 0.00 |
| 2025-09-23 | 79.05 | 77.77 | -2.05 | -2.57% | 76.00 | 79.73 | 28883 | 22267.68 | 1.47% | 0.00 |
| 2025-09-22 | 79.99 | 79.82 | -0.16 | -0.20% | 78.60 | 80.48 | 22242 | 17637.22 | 1.13% | 0.00 |
| 2025-09-19 | 79.19 | 79.98 | 1.18 | 1.50% | 78.30 | 80.20 | 14072 | 11178.63 | 0.72% | 3.00 |
| 2025-09-18 | 80.00 | 78.80 | -1.20 | -1.50% | 78.01 | 81.45 | 25199 | 19994.91 | 1.28% | 0.00 |
| 2025-09-17 | 77.17 | 80.00 | 2.87 | 3.72% | 76.87 | 80.85 | 29169 | 23098.49 | 1.48% | 0.00 |
| 2025-09-16 | 76.76 | 77.13 | 0.13 | 0.17% | 74.92 | 77.15 | 28063 | 21367.62 | 1.43% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
华图山鼎(300492)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
