当前位置: 爱股网 > 股票行情 > 华信新材(300717)股票行情

华信新材(300717)股票行情

华信新材(300717)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	20.68	20.30	-0.29	-1.41%	20.02	20.85	17659	3604.70	1.73%	0.00
2026-03-25	20.25	20.59	0.40	1.98%	20.20	20.82	23362	4808.47	2.29%	0.00
2026-03-24	19.70	20.19	1.14	5.98%	18.91	20.19	28419	5555.68	2.79%	0.00
2026-03-23	20.08	19.05	-1.48	-7.21%	18.78	20.34	39488	7711.52	3.88%	0.00
2026-03-20	21.58	20.53	-0.89	-4.15%	20.46	21.68	23465	4905.47	2.30%	0.00
2026-03-19	22.10	21.42	-0.82	-3.69%	21.28	22.24	18344	3975.89	1.80%	0.00
2026-03-18	21.78	22.24	0.65	3.01%	21.60	22.25	18841	4128.92	1.85%	1.00
2026-03-17	22.37	21.59	-0.66	-2.97%	21.52	22.46	20418	4484.31	2.00%	0.00
2026-03-16	22.35	22.25	-0.15	-0.67%	22.12	22.60	21334	4758.62	2.09%	0.00
2026-03-13	22.42	22.40	-0.02	-0.09%	22.29	22.75	20716	4661.79	2.03%	0.00
2026-03-12	22.67	22.42	-0.25	-1.10%	22.25	22.86	23009	5186.80	2.26%	0.00
2026-03-11	22.78	22.67	-0.05	-0.22%	22.48	22.85	18580	4207.26	1.82%	0.00
2026-03-10	22.08	22.72	0.69	3.13%	22.08	22.80	27211	6156.20	2.67%	0.00
2026-03-09	21.96	22.03	-0.24	-1.08%	21.69	22.24	23714	5218.65	2.33%	0.00
2026-03-06	21.56	22.27	0.60	2.77%	21.40	22.37	22322	4934.65	2.19%	0.00
2026-03-05	21.59	21.67	0.40	1.88%	21.42	21.89	16297	3531.10	1.60%	0.00
2026-03-04	21.15	21.27	-0.14	-0.65%	20.93	21.58	21782	4645.07	2.14%	0.00
2026-03-03	22.16	21.41	-0.57	-2.59%	21.36	22.30	31456	6873.23	3.09%	0.00
2026-03-02	22.21	21.98	-0.42	-1.88%	21.72	22.55	33088	7327.55	3.25%	0.00
2026-02-27	22.41	22.40	-0.05	-0.22%	22.14	22.49	16926	3776.18	1.66%	0.00
2026-02-26	22.47	22.45	-0.02	-0.09%	22.10	22.52	24464	5452.30	2.40%	0.00
2026-02-25	22.23	22.47	0.29	1.31%	21.97	22.54	25806	5751.38	2.53%	0.00
2026-02-24	21.81	22.18	0.49	2.26%	21.68	22.32	23302	5146.62	2.29%	0.00
2026-02-13	21.55	21.69	0.14	0.65%	21.44	21.95	19254	4192.40	1.89%	0.00
2026-02-12	21.95	21.55	-0.32	-1.46%	21.45	21.97	16333	3540.49	1.60%	0.00
2026-02-11	21.72	21.87	0.17	0.78%	21.53	21.97	15061	3286.01	1.48%	0.00
2026-02-10	21.75	21.70	-0.05	-0.23%	21.61	21.97	20057	4370.13	1.97%	0.00
2026-02-09	21.57	21.75	0.48	2.26%	21.36	21.75	18395	3972.44	1.81%	0.00
2026-02-06	21.08	21.27	0.17	0.81%	20.95	21.60	21771	4657.50	2.14%	0.00
2026-02-05	21.04	21.20	-0.06	-0.28%	21.04	21.55	21304	4549.83	2.09%	0.00
2026-02-04	21.19	21.26	0.13	0.62%	21.04	21.58	22136	4726.19	2.17%	0.00
2026-02-03	21.05	21.13	0.26	1.25%	20.80	21.28	18149	3827.46	1.78%	0.00
2026-02-02	21.10	20.87	-0.21	-1.00%	20.86	21.39	31709	6713.81	3.11%	0.00
2026-01-30	20.62	21.08	0.47	2.28%	20.50	21.15	22121	4617.88	2.17%	0.00
2026-01-29	20.90	20.61	-0.19	-0.91%	20.42	20.98	17537	3634.96	1.72%	0.00
2026-01-28	21.00	20.80	-0.22	-1.05%	20.71	21.10	15471	3223.55	1.52%	0.00
2026-01-27	21.03	21.02	0.07	0.33%	20.38	21.15	19333	4030.16	1.90%	0.00
2026-01-26	21.35	20.95	-0.19	-0.90%	20.76	21.42	21389	4492.17	2.10%	0.00
2026-01-23	21.14	21.14	0.01	0.05%	20.86	21.24	15994	3363.76	1.57%	0.00
2026-01-22	20.80	21.13	0.33	1.59%	20.80	21.25	19087	4013.47	1.87%	0.00
2026-01-21	20.50	20.80	0.09	0.43%	20.43	20.88	18196	3760.87	1.79%	0.00
2026-01-20	20.49	20.71	0.32	1.57%	20.33	20.71	23780	4882.93	2.33%	0.00
2026-01-19	20.15	20.39	0.28	1.39%	20.12	20.42	16410	3330.41	1.61%	0.00
2026-01-16	20.12	20.11	0.17	0.85%	19.73	20.15	16723	3337.75	1.64%	0.00
2026-01-15	19.77	19.94	0.17	0.86%	19.77	20.14	20499	4084.90	2.01%	0.00
2026-01-14	19.95	19.77	-0.26	-1.30%	19.59	20.10	25693	5106.13	2.52%	0.00
2026-01-13	19.85	20.03	0.11	0.55%	19.69	20.12	22825	4554.56	2.24%	0.00
2026-01-12	19.71	19.92	0.41	2.10%	19.52	20.02	16710	3312.83	1.64%	0.00
2026-01-09	19.68	19.51	-0.06	-0.31%	19.38	19.69	16383	3199.16	1.61%	0.00
2026-01-08	19.18	19.57	0.33	1.72%	19.16	19.66	18399	3583.27	1.81%	0.00
2026-01-07	19.23	19.24	0.05	0.26%	19.10	19.35	14820	2851.12	1.46%	0.00
2026-01-06	19.35	19.19	-0.18	-0.93%	19.18	19.50	17386	3355.10	1.71%	0.00
2026-01-05	19.02	19.37	0.33	1.73%	19.02	19.45	22067	4262.18	2.17%	0.00
2025-12-31	18.92	19.04	0.08	0.42%	18.63	19.15	15536	2933.65	1.53%	0.00
2025-12-30	19.03	18.96	-0.19	-0.99%	18.90	19.30	11147	2123.32	1.09%	0.00
2025-12-29	19.03	19.15	0.18	0.95%	18.91	19.30	14374	2743.06	1.41%	0.00
2025-12-26	19.39	18.97	-0.29	-1.51%	18.91	19.42	12775	2444.95	1.25%	0.00
2025-12-25	19.30	19.26	0.06	0.31%	19.15	19.42	14223	2741.39	1.40%	0.00
2025-12-24	18.93	19.20	0.27	1.43%	18.90	19.27	13327	2551.55	1.31%	0.00
2025-12-23	19.00	18.93	-0.11	-0.58%	18.84	19.15	18049	3420.52	1.77%	0.00
2025-12-22	19.15	19.04	-0.02	-0.10%	19.01	19.55	19149	3694.87	1.88%	8.00
2025-12-19	18.81	19.06	0.48	2.58%	18.63	19.08	14288	2701.86	1.40%	0.00
2025-12-18	18.19	18.58	0.30	1.64%	18.16	18.89	17708	3301.27	1.74%	0.00
2025-12-17	18.20	18.28	0.06	0.33%	17.84	18.41	16514	2988.80	1.62%	0.00
2025-12-16	18.44	18.22	-0.29	-1.57%	18.13	18.52	14311	2620.62	1.41%	0.00
2025-12-15	18.24	18.51	0.25	1.37%	18.10	18.64	20456	3772.50	2.01%	0.00
2025-12-12	18.52	18.26	-0.32	-1.72%	18.19	18.87	17714	3285.15	1.74%	0.00
2025-12-11	19.23	18.58	-0.51	-2.67%	18.51	19.27	22021	4145.91	2.16%	0.00
2025-12-10	19.54	19.09	-0.45	-2.30%	19.07	19.58	13517	2606.83	1.33%	0.00
2025-12-09	19.73	19.54	-0.27	-1.36%	19.50	19.89	10125	1998.68	0.99%	0.00
2025-12-08	19.78	19.81	0.15	0.76%	19.71	19.89	14465	2865.34	1.42%	0.00
2025-12-05	19.30	19.66	0.34	1.76%	19.17	19.74	14890	2897.53	1.46%	0.00
2025-12-04	19.75	19.32	-0.38	-1.93%	19.25	19.84	15313	2982.69	1.50%	0.00
2025-12-03	19.98	19.70	-0.19	-0.96%	19.58	19.98	13194	2601.86	1.30%	0.00
2025-12-02	20.21	19.89	-0.23	-1.14%	19.82	20.21	13617	2711.06	1.34%	0.00
2025-12-01	20.10	20.12	0.12	0.60%	20.00	20.34	18695	3773.39	1.84%	0.00
2025-11-28	19.70	20.00	0.31	1.57%	19.51	20.02	13869	2747.98	1.36%	1.00
2025-11-27	19.60	19.69	0.19	0.97%	19.48	19.80	14226	2798.81	1.40%	0.00
2025-11-26	20.00	19.50	-0.35	-1.76%	19.40	20.10	17072	3377.07	1.68%	0.00
2025-11-25	19.97	19.85	0.10	0.51%	19.80	20.17	17884	3571.93	1.76%	0.00

深证大盘股票行情在线 K线走势图

华信新材(300717)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58