华瑞股份(300626)股票行情
华瑞股份(300626)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 | 11.08 | 11.20 | 0.14 | 1.27% | 11.00 | 11.26 | 51633 | 5755.49 | 2.91% | 1.00 |
| 2025-07-31 | 11.30 | 11.06 | -0.27 | -2.38% | 11.03 | 11.41 | 49878 | 5578.30 | 2.81% | 0.00 |
| 2025-07-30 | 11.31 | 11.33 | -0.01 | -0.09% | 11.18 | 11.37 | 32108 | 3616.96 | 1.81% | 0.00 |
| 2025-07-29 | 11.40 | 11.34 | -0.07 | -0.61% | 11.18 | 11.47 | 35373 | 3993.56 | 2.00% | 0.00 |
| 2025-07-28 | 11.31 | 11.41 | 0.10 | 0.88% | 11.22 | 11.47 | 43611 | 4958.71 | 2.46% | 18.00 |
| 2025-07-25 | 11.07 | 11.31 | 0.22 | 1.98% | 11.02 | 11.33 | 43383 | 4852.57 | 2.45% | 0.00 |
| 2025-07-24 | 11.11 | 11.09 | 0.05 | 0.45% | 11.04 | 11.25 | 35066 | 3902.94 | 1.98% | 0.00 |
| 2025-07-23 | 11.18 | 11.04 | -0.18 | -1.60% | 11.02 | 11.19 | 38272 | 4243.20 | 2.16% | 0.00 |
| 2025-07-22 | 11.35 | 11.22 | -0.16 | -1.41% | 11.13 | 11.40 | 44038 | 4947.44 | 2.48% | 0.00 |
| 2025-07-21 | 11.10 | 11.38 | 0.32 | 2.89% | 11.06 | 11.40 | 47012 | 5303.93 | 2.65% | 0.00 |
| 2025-07-18 | 11.08 | 11.06 | 0.02 | 0.18% | 10.92 | 11.14 | 30438 | 3358.59 | 1.72% | 0.00 |
| 2025-07-17 | 11.01 | 11.04 | 0.08 | 0.73% | 10.93 | 11.09 | 28700 | 3163.19 | 1.62% | 0.00 |
| 2025-07-16 | 10.93 | 10.96 | 0.06 | 0.55% | 10.89 | 11.06 | 34164 | 3745.66 | 1.93% | 0.00 |
| 2025-07-15 | 10.97 | 10.90 | -0.12 | -1.09% | 10.71 | 11.08 | 37765 | 4103.41 | 2.13% | 0.00 |
| 2025-07-14 | 10.90 | 11.02 | 0.15 | 1.38% | 10.83 | 11.04 | 39685 | 4353.67 | 2.24% | 0.00 |
| 2025-07-11 | 10.86 | 10.87 | -0.01 | -0.09% | 10.71 | 10.90 | 29361 | 3178.90 | 1.66% | 0.00 |
| 2025-07-10 | 10.88 | 10.88 | -0.02 | -0.18% | 10.79 | 10.95 | 29751 | 3227.44 | 1.68% | 0.00 |
| 2025-07-09 | 10.99 | 10.90 | -0.05 | -0.46% | 10.86 | 11.07 | 41596 | 4556.59 | 2.35% | 0.00 |
| 2025-07-08 | 10.86 | 10.95 | 0.06 | 0.55% | 10.82 | 10.96 | 34977 | 3809.21 | 1.97% | 0.00 |
| 2025-07-07 | 10.80 | 10.89 | 0.19 | 1.78% | 10.64 | 10.90 | 45249 | 4910.85 | 2.55% | 0.00 |
| 2025-07-04 | 10.82 | 10.70 | -0.15 | -1.38% | 10.67 | 10.90 | 47687 | 5144.09 | 2.69% | 0.00 |
| 2025-07-03 | 10.88 | 10.85 | 0.03 | 0.28% | 10.77 | 10.94 | 38060 | 4121.92 | 2.15% | 0.00 |
| 2025-07-02 | 10.84 | 10.82 | -0.05 | -0.46% | 10.68 | 10.88 | 45236 | 4876.64 | 2.55% | 0.00 |
| 2025-07-01 | 10.80 | 10.87 | 0.11 | 1.02% | 10.61 | 10.90 | 54990 | 5936.52 | 3.10% | 0.00 |
| 2025-06-30 | 10.60 | 10.76 | 0.21 | 1.99% | 10.58 | 10.76 | 44737 | 4790.49 | 2.52% | 0.00 |
| 2025-06-27 | 10.51 | 10.55 | 0.02 | 0.19% | 10.50 | 10.66 | 34600 | 3656.95 | 1.95% | 0.00 |
| 2025-06-26 | 10.54 | 10.53 | 0.02 | 0.19% | 10.43 | 10.65 | 45750 | 4826.35 | 2.58% | 0.00 |
| 2025-06-25 | 10.50 | 10.51 | 0.01 | 0.10% | 10.38 | 10.59 | 46006 | 4819.70 | 2.60% | 0.00 |
| 2025-06-24 | 10.18 | 10.50 | 0.35 | 3.45% | 10.18 | 10.50 | 53860 | 5595.06 | 3.04% | 0.00 |
| 2025-06-23 | 9.85 | 10.15 | 0.26 | 2.63% | 9.79 | 10.15 | 43387 | 4344.70 | 2.45% | 0.00 |
| 2025-06-20 | 9.95 | 9.89 | -0.06 | -0.60% | 9.86 | 10.17 | 32093 | 3205.74 | 1.81% | 0.00 |
| 2025-06-19 | 10.13 | 9.95 | -0.20 | -1.97% | 9.90 | 10.21 | 30604 | 3067.39 | 1.73% | 0.00 |
| 2025-06-18 | 10.15 | 10.15 | -0.01 | -0.10% | 10.00 | 10.19 | 23403 | 2360.68 | 1.32% | 0.00 |
| 2025-06-17 | 10.32 | 10.16 | -0.13 | -1.26% | 10.08 | 10.34 | 31706 | 3231.14 | 1.79% | 0.00 |
| 2025-06-16 | 10.16 | 10.29 | 0.04 | 0.39% | 10.16 | 10.35 | 33216 | 3410.96 | 1.87% | 0.00 |
| 2025-06-13 | 10.36 | 10.25 | -0.08 | -0.77% | 10.10 | 10.36 | 43446 | 4443.67 | 2.45% | 0.00 |
| 2025-06-12 | 10.32 | 10.33 | 0.06 | 0.58% | 10.19 | 10.41 | 29899 | 3078.09 | 1.69% | 0.00 |
| 2025-06-11 | 10.27 | 10.27 | 0.02 | 0.20% | 10.25 | 10.37 | 29889 | 3080.11 | 1.69% | 0.00 |
| 2025-06-10 | 10.33 | 10.25 | -0.04 | -0.39% | 10.05 | 10.37 | 40613 | 4149.47 | 2.29% | 0.00 |
| 2025-06-09 | 10.14 | 10.29 | 0.15 | 1.48% | 10.09 | 10.33 | 36323 | 3715.84 | 2.05% | 0.00 |
| 2025-06-06 | 10.09 | 10.14 | 0.06 | 0.60% | 10.00 | 10.16 | 28967 | 2921.46 | 1.63% | 0.00 |
| 2025-06-05 | 10.07 | 10.08 | 0.05 | 0.50% | 9.91 | 10.12 | 30015 | 3012.21 | 1.69% | 0.00 |
| 2025-06-04 | 9.99 | 10.03 | 0.05 | 0.50% | 9.98 | 10.12 | 30317 | 3042.60 | 1.71% | 0.00 |
| 2025-06-03 | 9.87 | 9.98 | 0.11 | 1.11% | 9.81 | 10.06 | 31536 | 3150.52 | 1.78% | 0.00 |
| 2025-05-30 | 10.21 | 9.87 | -0.29 | -2.85% | 9.83 | 10.21 | 39354 | 3904.45 | 2.22% | 0.00 |
| 2025-05-29 | 9.87 | 10.16 | 0.21 | 2.11% | 9.87 | 10.24 | 34363 | 3484.66 | 1.94% | 0.00 |
| 2025-05-28 | 10.07 | 9.95 | -0.12 | -1.19% | 9.87 | 10.16 | 30569 | 3050.35 | 1.72% | 0.00 |
| 2025-05-27 | 10.06 | 10.07 | 0.01 | 0.10% | 9.86 | 10.14 | 27739 | 2780.85 | 1.56% | 0.00 |
| 2025-05-26 | 9.92 | 10.06 | 0.05 | 0.50% | 9.86 | 10.14 | 33717 | 3379.56 | 1.90% | 0.00 |
| 2025-05-23 | 10.09 | 10.01 | -0.11 | -1.09% | 10.00 | 10.32 | 39222 | 3979.58 | 2.21% | 0.00 |
| 2025-05-22 | 10.22 | 10.12 | -0.18 | -1.75% | 10.02 | 10.40 | 32960 | 3364.01 | 1.86% | 0.00 |
| 2025-05-21 | 10.42 | 10.30 | -0.11 | -1.06% | 10.17 | 10.42 | 32920 | 3387.47 | 1.86% | 0.00 |
| 2025-05-20 | 10.29 | 10.41 | 0.14 | 1.36% | 10.16 | 10.44 | 41362 | 4272.41 | 2.33% | 0.00 |
| 2025-05-19 | 10.39 | 10.27 | -0.10 | -0.96% | 10.11 | 10.43 | 51858 | 5345.73 | 2.93% | 0.00 |
| 2025-05-16 | 10.35 | 10.37 | 0.02 | 0.19% | 10.28 | 10.53 | 46207 | 4821.37 | 2.61% | 10.00 |
| 2025-05-15 | 10.45 | 10.35 | -0.06 | -0.58% | 10.16 | 10.45 | 63127 | 6495.74 | 3.56% | 0.00 |
| 2025-05-14 | 10.51 | 10.41 | -0.10 | -0.95% | 10.30 | 10.54 | 65894 | 6869.26 | 3.72% | 0.00 |
| 2025-05-13 | 10.89 | 10.51 | -0.33 | -3.04% | 10.43 | 10.93 | 96534 | 10205.56 | 5.45% | 0.00 |
| 2025-05-12 | 10.37 | 10.84 | 0.36 | 3.44% | 10.36 | 10.97 | 156741 | 16805.20 | 8.84% | 0.00 |
| 2025-05-09 | 10.31 | 10.48 | 0.07 | 0.67% | 10.13 | 11.38 | 170938 | 18154.70 | 9.64% | 2.00 |
| 2025-05-08 | 9.75 | 10.41 | 0.65 | 6.66% | 9.73 | 10.80 | 141600 | 14552.33 | 7.99% | 0.00 |
| 2025-05-07 | 9.83 | 9.76 | 0.05 | 0.51% | 9.65 | 9.94 | 50472 | 4952.86 | 2.85% | 0.00 |
| 2025-05-06 | 9.35 | 9.71 | 0.39 | 4.18% | 9.35 | 9.77 | 57700 | 5557.76 | 3.25% | 0.00 |
| 2025-04-30 | 9.08 | 9.32 | 0.24 | 2.64% | 9.08 | 9.44 | 50548 | 4702.15 | 2.84% | 0.00 |
| 2025-04-29 | 8.79 | 9.08 | 0.22 | 2.48% | 8.78 | 9.18 | 38109 | 3460.28 | 2.14% | 0.00 |
| 2025-04-28 | 8.93 | 8.86 | -0.09 | -1.01% | 8.70 | 8.99 | 28888 | 2554.57 | 1.62% | 0.00 |
| 2025-04-25 | 9.06 | 8.95 | -0.08 | -0.89% | 8.90 | 9.09 | 29102 | 2611.14 | 1.64% | 0.00 |
| 2025-04-24 | 9.19 | 9.03 | -0.15 | -1.63% | 8.92 | 9.23 | 43638 | 3953.95 | 2.45% | 5.00 |
| 2025-04-23 | 8.94 | 9.18 | 0.28 | 3.15% | 8.94 | 9.25 | 49680 | 4533.04 | 2.79% | 0.00 |
| 2025-04-22 | 8.87 | 8.90 | 0.01 | 0.11% | 8.76 | 8.99 | 35029 | 3106.02 | 1.97% | 0.00 |
| 2025-04-21 | 8.84 | 8.89 | 0.02 | 0.23% | 8.75 | 8.99 | 32908 | 2927.82 | 1.85% | 0.00 |
| 2025-04-18 | 8.81 | 8.87 | 0.06 | 0.68% | 8.68 | 8.94 | 30659 | 2705.62 | 1.72% | 0.00 |
| 2025-04-17 | 8.67 | 8.81 | 0.08 | 0.92% | 8.64 | 8.94 | 30701 | 2713.52 | 1.73% | 0.00 |
| 2025-04-16 | 8.88 | 8.73 | -0.21 | -2.35% | 8.50 | 8.93 | 39781 | 3470.07 | 2.24% | 0.00 |
| 2025-04-15 | 8.95 | 8.94 | 0.07 | 0.79% | 8.78 | 9.00 | 27700 | 2462.05 | 1.56% | 116.00 |
| 2025-04-14 | 8.88 | 8.87 | 0.17 | 1.95% | 8.80 | 9.06 | 33011 | 2946.55 | 1.86% | 0.00 |
| 2025-04-11 | 8.51 | 8.70 | 0.07 | 0.81% | 8.49 | 8.82 | 47576 | 4147.98 | 2.67% | 0.00 |
| 2025-04-10 | 8.51 | 8.63 | 0.32 | 3.85% | 8.51 | 8.82 | 70683 | 6140.86 | 3.97% | 0.00 |
| 2025-04-09 | 7.81 | 8.31 | 0.26 | 3.23% | 7.11 | 8.38 | 82727 | 6483.89 | 4.65% | 119.00 |
| 2025-04-08 | 7.95 | 8.05 | 0.13 | 1.64% | 7.78 | 8.38 | 77346 | 6239.42 | 4.35% | 0.00 |
深证大盘股票行情在线 K线走势图
