华信新材(300717)股票行情
华信新材(300717)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 |
|---|
| 2025-04-30 | 16.00 | 15.94 | 0.01 | 0.06% | 15.86 | 16.08 | 28708 | 4585.28 | 2.82% | 0.00 |
| 2025-04-29 | 15.73 | 15.93 | 0.28 | 1.79% | 15.53 | 15.99 | 26367 | 4181.84 | 2.59% | 0.00 |
| 2025-04-28 | 15.58 | 15.65 | -0.08 | -0.51% | 15.22 | 15.85 | 28122 | 4369.77 | 2.76% | 0.00 |
| 2025-04-25 | 15.68 | 15.73 | 0.07 | 0.45% | 15.41 | 15.76 | 21246 | 3318.11 | 2.09% | 0.00 |
| 2025-04-24 | 15.80 | 15.66 | -0.07 | -0.45% | 15.44 | 15.83 | 20350 | 3188.20 | 2.00% | 0.00 |
| 2025-04-23 | 15.47 | 15.73 | 0.37 | 2.41% | 15.27 | 15.83 | 25911 | 4048.15 | 2.54% | 0.00 |
| 2025-04-22 | 15.06 | 15.36 | 0.29 | 1.92% | 14.89 | 15.39 | 21318 | 3246.57 | 2.09% | 0.00 |
| 2025-04-21 | 14.80 | 15.07 | 0.27 | 1.82% | 14.74 | 15.14 | 17815 | 2671.48 | 1.75% | 0.00 |
| 2025-04-18 | 14.87 | 14.80 | 0.12 | 0.82% | 14.48 | 14.92 | 17388 | 2559.53 | 1.71% | 0.00 |
| 2025-04-17 | 14.41 | 14.68 | 0.26 | 1.80% | 14.24 | 14.90 | 25512 | 3760.19 | 2.50% | 0.00 |
| 2025-04-16 | 14.57 | 14.42 | 0.04 | 0.28% | 14.08 | 14.83 | 26142 | 3781.76 | 2.57% | 0.00 |
| 2025-04-15 | 14.16 | 14.38 | 0.29 | 2.06% | 14.05 | 14.41 | 16252 | 2314.89 | 1.60% | 0.00 |
| 2025-04-14 | 13.92 | 14.09 | 0.38 | 2.77% | 13.92 | 14.28 | 17473 | 2465.00 | 1.72% | 0.00 |
| 2025-04-11 | 13.59 | 13.71 | -0.05 | -0.36% | 13.59 | 14.04 | 22143 | 3066.06 | 2.17% | 0.00 |
| 2025-04-10 | 13.97 | 13.76 | 0.16 | 1.18% | 13.60 | 14.33 | 45945 | 6448.54 | 4.51% | 0.00 |
| 2025-04-09 | 13.08 | 13.60 | 0.30 | 2.26% | 12.12 | 13.85 | 26604 | 3451.52 | 2.61% | 0.00 |
| 2025-04-08 | 12.88 | 13.30 | 0.48 | 3.74% | 12.82 | 13.71 | 25193 | 3335.82 | 2.47% | 0.00 |
| 2025-04-07 | 14.85 | 12.82 | -2.72 | -17.50% | 12.45 | 14.85 | 33594 | 4519.37 | 3.30% | 0.00 |
| 2025-04-03 | 15.75 | 15.54 | 0.09 | 0.58% | 15.17 | 15.77 | 17636 | 2724.14 | 1.73% | 0.00 |
| 2025-04-02 | 15.40 | 15.45 | 0.05 | 0.32% | 15.34 | 15.74 | 12786 | 1984.30 | 1.26% | 0.00 |
| 2025-04-01 | 15.05 | 15.40 | 0.35 | 2.33% | 15.05 | 15.65 | 22067 | 3409.27 | 2.17% | 0.00 |
| 2025-03-31 | 15.12 | 15.05 | -0.09 | -0.59% | 14.76 | 15.13 | 16458 | 2457.15 | 1.62% | 0.00 |
| 2025-03-28 | 15.51 | 15.14 | -0.41 | -2.64% | 15.04 | 15.56 | 16342 | 2486.45 | 1.60% | 0.00 |
| 2025-03-27 | 15.72 | 15.55 | -0.18 | -1.14% | 15.24 | 15.78 | 16505 | 2561.95 | 1.62% | 0.00 |
| 2025-03-26 | 15.26 | 15.73 | 0.37 | 2.41% | 15.26 | 15.86 | 24893 | 3910.21 | 2.44% | 0.00 |
| 2025-03-25 | 15.29 | 15.36 | 0.07 | 0.46% | 14.96 | 15.47 | 19340 | 2945.31 | 1.90% | 0.00 |
| 2025-03-24 | 15.74 | 15.29 | -0.60 | -3.78% | 14.79 | 15.89 | 26422 | 4048.96 | 2.59% | 0.00 |
| 2025-03-21 | 16.17 | 15.89 | -0.32 | -1.97% | 15.76 | 16.20 | 20830 | 3318.92 | 2.05% | 0.00 |
| 2025-03-20 | 16.15 | 16.21 | 0.06 | 0.37% | 15.93 | 16.51 | 33071 | 5346.36 | 3.25% | 0.00 |
| 2025-03-19 | 16.10 | 16.15 | 0.11 | 0.69% | 15.82 | 16.24 | 32848 | 5267.77 | 3.23% | 0.00 |
| 2025-03-18 | 15.53 | 16.04 | 0.53 | 3.42% | 15.47 | 16.13 | 35200 | 5579.93 | 3.46% | 0.00 |
| 2025-03-17 | 15.55 | 15.51 | 0.02 | 0.13% | 15.35 | 15.60 | 14160 | 2190.18 | 1.39% | 0.00 |
| 2025-03-14 | 15.16 | 15.49 | 0.24 | 1.57% | 15.04 | 15.52 | 24156 | 3699.69 | 2.37% | 0.00 |
| 2025-03-13 | 15.27 | 15.25 | -0.01 | -0.07% | 14.93 | 15.30 | 18242 | 2753.26 | 1.79% | 0.00 |
| 2025-03-12 | 15.26 | 15.26 | 0.00 | 0.00% | 15.18 | 15.34 | 13443 | 2051.00 | 1.32% | 0.00 |
| 2025-03-11 | 15.05 | 15.26 | 0.10 | 0.66% | 14.98 | 15.28 | 12854 | 1945.54 | 1.26% | 0.00 |
| 2025-03-10 | 15.20 | 15.16 | -0.04 | -0.26% | 15.02 | 15.33 | 23926 | 3626.12 | 2.35% | 0.00 |
| 2025-03-07 | 15.26 | 15.20 | -0.08 | -0.52% | 15.09 | 15.35 | 14711 | 2239.71 | 1.44% | 0.00 |
| 2025-03-06 | 15.07 | 15.28 | 0.21 | 1.39% | 15.07 | 15.33 | 22793 | 3470.19 | 2.24% | 0.00 |
| 2025-03-05 | 15.11 | 15.07 | -0.02 | -0.13% | 14.81 | 15.17 | 13029 | 1953.66 | 1.28% | 0.00 |
| 2025-03-04 | 14.95 | 15.09 | 0.18 | 1.21% | 14.80 | 15.11 | 12179 | 1830.27 | 1.20% | 0.00 |
| 2025-03-03 | 14.83 | 14.91 | 0.14 | 0.95% | 14.77 | 15.12 | 13832 | 2073.77 | 1.36% | 0.00 |
| 2025-02-28 | 15.12 | 14.77 | -0.34 | -2.25% | 14.72 | 15.12 | 16193 | 2409.35 | 1.59% | 0.00 |
| 2025-02-27 | 15.18 | 15.11 | -0.06 | -0.40% | 14.80 | 15.23 | 17106 | 2570.82 | 1.68% | 0.00 |
| 2025-02-26 | 15.13 | 15.17 | 0.09 | 0.60% | 15.00 | 15.25 | 17035 | 2583.68 | 1.67% | 0.00 |
| 2025-02-25 | 15.14 | 15.08 | -0.16 | -1.05% | 14.99 | 15.20 | 13582 | 2048.57 | 1.33% | 0.00 |
| 2025-02-24 | 15.02 | 15.24 | 0.16 | 1.06% | 14.98 | 15.25 | 14451 | 2189.83 | 1.42% | 0.00 |
| 2025-02-21 | 15.16 | 15.08 | -0.08 | -0.53% | 14.88 | 15.21 | 14515 | 2179.87 | 1.43% | 0.00 |
| 2025-02-20 | 14.95 | 15.16 | 0.22 | 1.47% | 14.84 | 15.16 | 12796 | 1925.62 | 1.26% | 0.00 |
| 2025-02-19 | 14.65 | 14.94 | 0.32 | 2.19% | 14.62 | 14.94 | 10487 | 1557.17 | 1.03% | 57.00 |
| 2025-02-18 | 15.04 | 14.62 | -0.45 | -2.99% | 14.57 | 15.18 | 12504 | 1853.25 | 1.23% | 0.00 |
| 2025-02-17 | 14.78 | 15.07 | 0.29 | 1.96% | 14.73 | 15.15 | 15027 | 2254.98 | 1.48% | 0.00 |
| 2025-02-14 | 14.73 | 14.78 | 0.10 | 0.68% | 14.67 | 14.88 | 9873 | 1457.39 | 0.97% | 0.00 |
| 2025-02-13 | 15.05 | 14.68 | -0.32 | -2.13% | 14.68 | 15.14 | 14872 | 2214.22 | 1.46% | 0.00 |
| 2025-02-12 | 15.01 | 15.00 | -0.01 | -0.07% | 14.83 | 15.16 | 9472 | 1417.55 | 0.93% | 0.00 |
| 2025-02-11 | 14.94 | 15.01 | 0.07 | 0.47% | 14.80 | 15.05 | 12630 | 1884.43 | 1.24% | 0.00 |
| 2025-02-10 | 14.97 | 14.94 | 0.05 | 0.34% | 14.80 | 14.97 | 11314 | 1685.04 | 1.11% | 0.00 |
| 2025-02-07 | 14.98 | 14.89 | -0.06 | -0.40% | 14.70 | 15.09 | 17014 | 2545.47 | 1.67% | 0.00 |
| 2025-02-06 | 14.80 | 14.95 | 0.17 | 1.15% | 14.70 | 14.97 | 13357 | 1980.86 | 1.31% | 0.00 |
| 2025-02-05 | 14.78 | 14.78 | 0.13 | 0.89% | 14.65 | 14.87 | 12671 | 1873.48 | 1.24% | 0.00 |
| 2025-01-27 | 14.57 | 14.65 | 0.10 | 0.69% | 14.40 | 14.83 | 16029 | 2355.07 | 1.57% | 0.00 |
| 2025-01-24 | 14.30 | 14.55 | 0.25 | 1.75% | 14.10 | 14.57 | 15754 | 2257.77 | 1.55% | 0.00 |
| 2025-01-23 | 14.26 | 14.30 | 0.23 | 1.63% | 14.22 | 14.54 | 15201 | 2188.82 | 1.49% | 0.00 |
| 2025-01-22 | 14.15 | 14.07 | -0.19 | -1.33% | 13.97 | 14.26 | 11028 | 1556.78 | 1.08% | 0.00 |
| 2025-01-21 | 14.48 | 14.26 | 0.01 | 0.07% | 14.07 | 14.56 | 12502 | 1779.84 | 1.23% | 0.00 |
| 2025-01-20 | 14.19 | 14.25 | 0.32 | 2.30% | 13.98 | 14.30 | 16859 | 2395.45 | 1.66% | 0.00 |
| 2025-01-17 | 14.06 | 13.93 | -0.06 | -0.43% | 13.81 | 14.06 | 8871 | 1236.82 | 0.87% | 0.00 |
| 2025-01-16 | 14.16 | 13.99 | -0.01 | -0.07% | 13.85 | 14.23 | 11658 | 1640.92 | 1.14% | 0.00 |
| 2025-01-15 | 14.12 | 14.00 | -0.10 | -0.71% | 13.92 | 14.19 | 14915 | 2091.86 | 1.46% | 0.00 |
| 2025-01-14 | 13.49 | 14.10 | 0.65 | 4.83% | 13.49 | 14.11 | 16506 | 2285.91 | 1.62% | 0.00 |
| 2025-01-13 | 13.22 | 13.45 | 0.18 | 1.36% | 12.88 | 13.60 | 13180 | 1747.34 | 1.29% | 0.00 |
| 2025-01-10 | 13.74 | 13.27 | -0.43 | -3.14% | 13.26 | 13.81 | 12296 | 1660.32 | 1.21% | 0.00 |
| 2025-01-09 | 13.65 | 13.70 | 0.05 | 0.37% | 13.58 | 13.87 | 14248 | 1955.90 | 1.40% | 0.00 |
| 2025-01-08 | 13.60 | 13.65 | -0.06 | -0.44% | 13.14 | 13.81 | 21622 | 2912.65 | 2.12% | 0.00 |
| 2025-01-07 | 13.11 | 13.71 | 0.58 | 4.42% | 13.11 | 13.71 | 17526 | 2356.38 | 1.72% | 0.00 |
| 2025-01-06 | 13.16 | 13.13 | -0.02 | -0.15% | 12.37 | 13.34 | 18696 | 2431.19 | 1.84% | 0.00 |
| 2025-01-03 | 13.81 | 13.15 | -0.54 | -3.94% | 13.05 | 13.86 | 21837 | 2934.41 | 2.14% | 0.00 |
| 2025-01-02 | 13.94 | 13.69 | -0.24 | -1.72% | 13.55 | 14.30 | 19882 | 2776.33 | 1.95% | 0.00 |
| 2024-12-31 | 14.45 | 13.93 | -0.42 | -2.93% | 13.88 | 14.52 | 18857 | 2659.85 | 1.85% | 0.00 |
| 2024-12-30 | 14.58 | 14.35 | -0.37 | -2.51% | 14.06 | 14.63 | 17514 | 2520.90 | 1.72% | 0.00 |
深证大盘股票行情在线 K线走势图
