华辰装备(300809)股票行情
华辰装备(300809)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 |
|---|
| 2025-06-19 | 33.03 | 32.63 | -0.66 | -1.98% | 32.60 | 33.69 | 54254 | 18001.71 | 3.84% | 0.00 |
| 2025-06-18 | 33.06 | 33.29 | 0.06 | 0.18% | 32.76 | 33.45 | 33195 | 10974.52 | 2.35% | 0.00 |
| 2025-06-17 | 33.58 | 33.23 | -0.27 | -0.81% | 33.03 | 33.69 | 36013 | 11985.94 | 2.55% | 5.00 |
| 2025-06-16 | 33.20 | 33.50 | 0.04 | 0.12% | 33.20 | 33.75 | 33961 | 11352.37 | 2.41% | 0.00 |
| 2025-06-13 | 34.11 | 33.46 | -0.99 | -2.87% | 33.42 | 34.32 | 51156 | 17278.88 | 3.63% | 9.00 |
| 2025-06-12 | 34.56 | 34.45 | -0.10 | -0.29% | 34.00 | 34.80 | 47675 | 16356.66 | 3.38% | 0.00 |
| 2025-06-11 | 34.29 | 34.55 | 0.04 | 0.12% | 34.29 | 34.98 | 41756 | 14484.97 | 2.96% | 3.00 |
| 2025-06-10 | 35.89 | 34.51 | -1.39 | -3.87% | 33.72 | 36.02 | 98107 | 33905.06 | 6.95% | 0.00 |
| 2025-06-09 | 35.70 | 35.90 | 0.08 | 0.22% | 35.60 | 36.19 | 47684 | 17148.92 | 3.38% | 0.00 |
| 2025-06-06 | 36.04 | 35.82 | -0.12 | -0.33% | 35.58 | 36.23 | 53086 | 19042.13 | 3.76% | 4.00 |
| 2025-06-05 | 35.89 | 35.94 | 0.25 | 0.70% | 35.25 | 36.26 | 61068 | 21867.29 | 4.33% | 3.00 |
| 2025-06-04 | 35.36 | 35.69 | 0.61 | 1.74% | 35.02 | 35.96 | 50622 | 17984.52 | 3.59% | 11.00 |
| 2025-06-03 | 34.94 | 35.08 | 0.15 | 0.43% | 34.77 | 35.43 | 34603 | 12169.92 | 2.45% | 0.00 |
| 2025-05-30 | 35.89 | 34.93 | -0.99 | -2.76% | 34.81 | 35.92 | 51865 | 18231.95 | 3.68% | 4.00 |
| 2025-05-29 | 35.77 | 35.92 | 0.07 | 0.20% | 35.64 | 36.35 | 57578 | 20738.55 | 4.08% | 0.00 |
| 2025-05-28 | 36.09 | 35.85 | -0.03 | -0.08% | 35.63 | 36.44 | 48969 | 17610.80 | 3.47% | 0.00 |
| 2025-05-27 | 37.06 | 35.88 | -1.43 | -3.83% | 35.72 | 37.18 | 77060 | 27903.56 | 5.46% | 0.00 |
| 2025-05-26 | 36.70 | 37.31 | 0.30 | 0.81% | 36.70 | 37.31 | 51261 | 18956.64 | 3.63% | 3.00 |
| 2025-05-23 | 37.50 | 37.01 | -0.51 | -1.36% | 36.99 | 38.29 | 74179 | 27852.90 | 5.26% | 1.00 |
| 2025-05-22 | 37.82 | 37.52 | -0.62 | -1.63% | 37.48 | 38.41 | 56899 | 21531.33 | 4.03% | 3.00 |
| 2025-05-21 | 38.90 | 38.14 | -1.36 | -3.44% | 37.88 | 39.48 | 102863 | 39415.64 | 7.29% | 0.00 |
| 2025-05-20 | 40.35 | 39.50 | -1.02 | -2.52% | 39.30 | 40.88 | 103543 | 41228.04 | 7.34% | 3.00 |
| 2025-05-19 | 41.93 | 40.52 | -1.42 | -3.39% | 39.60 | 41.93 | 85820 | 34853.73 | 6.08% | 4.00 |
| 2025-05-16 | 41.11 | 41.94 | 0.41 | 0.99% | 41.11 | 43.47 | 103274 | 43796.17 | 7.32% | 0.00 |
| 2025-05-15 | 42.00 | 41.53 | -1.06 | -2.49% | 40.76 | 42.48 | 101498 | 42125.26 | 7.19% | 0.00 |
| 2025-05-14 | 43.02 | 42.59 | -0.86 | -1.98% | 42.30 | 44.88 | 154551 | 67279.26 | 10.95% | 0.00 |
| 2025-05-13 | 44.02 | 43.45 | 0.00 | 0.00% | 42.74 | 44.73 | 114444 | 49992.25 | 8.11% | 0.00 |
| 2025-05-12 | 43.50 | 43.45 | 1.00 | 2.36% | 42.91 | 43.98 | 94509 | 41124.14 | 6.70% | 0.00 |
| 2025-05-09 | 44.89 | 42.45 | -1.97 | -4.43% | 41.91 | 44.89 | 112064 | 47965.53 | 7.94% | 1.00 |
| 2025-05-08 | 44.87 | 44.42 | -0.58 | -1.29% | 43.99 | 45.77 | 108639 | 48551.71 | 7.70% | 0.00 |
| 2025-05-07 | 45.00 | 45.00 | 0.77 | 1.74% | 43.99 | 45.99 | 156575 | 70536.77 | 11.10% | 0.00 |
| 2025-05-06 | 42.80 | 44.23 | 1.82 | 4.29% | 42.00 | 45.10 | 170481 | 74503.84 | 12.08% | 0.00 |
| 2025-04-30 | 39.99 | 42.41 | 2.59 | 6.50% | 39.78 | 43.18 | 127220 | 52964.27 | 9.02% | 3.00 |
| 2025-04-29 | 38.62 | 39.82 | 0.62 | 1.58% | 38.41 | 40.48 | 73029 | 29098.64 | 5.18% | 4.00 |
| 2025-04-28 | 40.66 | 39.20 | -1.61 | -3.95% | 39.10 | 40.95 | 78973 | 31409.57 | 5.60% | 18.00 |
| 2025-04-25 | 41.10 | 40.81 | -0.90 | -2.16% | 39.75 | 41.69 | 99279 | 40409.38 | 7.04% | 3.00 |
| 2025-04-24 | 41.13 | 41.71 | 0.31 | 0.75% | 39.90 | 43.30 | 160494 | 66972.23 | 11.37% | 1.00 |
| 2025-04-23 | 39.25 | 41.40 | 2.78 | 7.20% | 39.15 | 41.97 | 165208 | 67108.83 | 11.71% | 4.00 |
| 2025-04-22 | 39.70 | 38.62 | -0.60 | -1.53% | 38.54 | 39.97 | 85397 | 33396.34 | 6.05% | 0.00 |
| 2025-04-21 | 37.85 | 39.22 | 1.00 | 2.62% | 37.40 | 39.70 | 88491 | 34145.60 | 6.27% | 2.00 |
| 2025-04-18 | 38.71 | 38.22 | -0.52 | -1.34% | 37.72 | 39.29 | 66369 | 25420.61 | 4.70% | 5.00 |
| 2025-04-17 | 38.50 | 38.74 | 0.19 | 0.49% | 38.00 | 39.70 | 69102 | 26970.57 | 4.90% | 6.00 |
| 2025-04-16 | 40.23 | 38.55 | -2.09 | -5.14% | 38.08 | 40.70 | 106305 | 41539.48 | 7.53% | 12.00 |
| 2025-04-15 | 39.80 | 40.64 | 0.53 | 1.32% | 39.58 | 41.50 | 109890 | 44359.46 | 7.79% | 9.00 |
| 2025-04-14 | 39.85 | 40.11 | 0.51 | 1.29% | 39.51 | 41.29 | 118430 | 47812.76 | 8.39% | 2.00 |
| 2025-04-11 | 38.02 | 39.60 | 1.10 | 2.86% | 38.02 | 40.56 | 143560 | 56605.34 | 10.17% | 9.00 |
| 2025-04-10 | 39.15 | 38.50 | 0.75 | 1.99% | 38.41 | 40.99 | 197311 | 78416.34 | 13.98% | 9.00 |
| 2025-04-09 | 34.05 | 37.75 | 2.06 | 5.77% | 31.24 | 38.47 | 212224 | 75718.17 | 15.04% | 33.00 |
| 2025-04-08 | 37.37 | 35.69 | -0.44 | -1.22% | 33.99 | 37.73 | 201642 | 72319.17 | 14.29% | 19.00 |
| 2025-04-07 | 40.50 | 36.13 | -9.03 | -20.00% | 36.13 | 41.46 | 190685 | 73626.48 | 13.51% | 0.00 |
| 2025-04-03 | 50.08 | 45.16 | -5.99 | -11.71% | 44.80 | 51.86 | 273267 | 130610.99 | 19.37% | 1.00 |
| 2025-04-02 | 51.94 | 51.15 | -1.84 | -3.47% | 50.11 | 55.39 | 273821 | 144392.16 | 19.40% | 32.00 |
| 2025-04-01 | 55.51 | 52.99 | -2.46 | -4.44% | 51.45 | 56.00 | 276100 | 146887.89 | 19.57% | 26.00 |
| 2025-03-31 | 50.20 | 55.45 | 3.27 | 6.27% | 48.12 | 57.57 | 300794 | 155936.58 | 21.32% | 25.00 |
| 2025-03-28 | 49.01 | 52.18 | 2.69 | 5.44% | 48.38 | 54.93 | 323718 | 164240.39 | 22.94% | 25.00 |
| 2025-03-27 | 50.19 | 49.49 | 0.77 | 1.58% | 47.19 | 53.00 | 347268 | 173741.00 | 24.61% | 33.00 |
| 2025-03-26 | 41.00 | 48.72 | 8.12 | 20.00% | 40.00 | 48.72 | 285911 | 129919.52 | 20.26% | 0.00 |
| 2025-03-25 | 41.40 | 40.60 | -0.72 | -1.74% | 40.48 | 43.60 | 109121 | 45521.87 | 7.73% | 0.00 |
| 2025-03-24 | 42.82 | 41.32 | -1.93 | -4.46% | 39.97 | 43.55 | 140237 | 58599.61 | 9.94% | 1.00 |
| 2025-03-21 | 43.00 | 43.25 | -0.19 | -0.44% | 41.98 | 44.43 | 142847 | 61474.39 | 18.91% | 7.00 |
| 2025-03-20 | 42.65 | 43.44 | 2.69 | 6.60% | 39.83 | 44.38 | 223596 | 94281.30 | 29.60% | 0.00 |
| 2025-03-19 | 40.29 | 40.75 | 0.63 | 1.57% | 39.24 | 41.02 | 132853 | 53418.66 | 17.59% | 0.00 |
| 2025-03-18 | 36.50 | 40.12 | 4.60 | 12.95% | 36.00 | 41.85 | 237641 | 92767.83 | 31.46% | 0.00 |
| 2025-03-17 | 35.55 | 35.52 | 0.07 | 0.20% | 35.11 | 35.98 | 43996 | 15642.31 | 5.82% | 0.00 |
| 2025-03-14 | 34.94 | 35.45 | 0.60 | 1.72% | 34.60 | 35.68 | 50415 | 17729.62 | 6.67% | 2.00 |
| 2025-03-13 | 37.81 | 34.85 | -2.98 | -7.88% | 34.65 | 37.92 | 102850 | 36646.71 | 13.62% | 2.00 |
| 2025-03-12 | 36.75 | 37.83 | 1.83 | 5.08% | 36.75 | 39.76 | 133678 | 51318.75 | 17.70% | 0.00 |
| 2025-03-11 | 35.01 | 36.00 | -0.26 | -0.72% | 35.00 | 36.58 | 67489 | 24146.30 | 8.93% | 0.00 |
| 2025-03-10 | 36.90 | 36.26 | -0.61 | -1.65% | 35.95 | 37.91 | 81049 | 29870.89 | 10.73% | 0.00 |
| 2025-03-07 | 36.23 | 36.87 | 0.28 | 0.77% | 36.18 | 37.80 | 65003 | 24095.62 | 8.61% | 0.00 |
| 2025-03-06 | 36.50 | 36.59 | 0.20 | 0.55% | 36.31 | 37.40 | 46344 | 17011.45 | 6.14% | 3.00 |
| 2025-03-05 | 36.20 | 36.39 | 0.01 | 0.03% | 35.80 | 37.29 | 48871 | 17836.83 | 6.47% | 2.00 |
| 2025-03-04 | 34.88 | 36.38 | 1.28 | 3.65% | 34.80 | 36.66 | 51742 | 18687.50 | 6.85% | 0.00 |
| 2025-03-03 | 35.50 | 35.10 | -0.37 | -1.04% | 34.75 | 35.90 | 43173 | 15256.18 | 5.72% | 0.00 |
| 2025-02-28 | 38.36 | 35.47 | -2.85 | -7.44% | 35.21 | 38.68 | 72354 | 26384.40 | 9.58% | 0.00 |
| 2025-02-27 | 39.50 | 38.32 | -1.09 | -2.77% | 37.14 | 39.79 | 100305 | 38427.41 | 13.28% | 0.00 |
| 2025-02-26 | 39.90 | 39.41 | -0.44 | -1.10% | 39.41 | 42.12 | 113342 | 46185.55 | 15.01% | 0.00 |
| 2025-02-25 | 38.20 | 39.85 | 0.38 | 0.96% | 38.18 | 40.28 | 97008 | 38140.81 | 12.84% | 0.00 |
| 2025-02-24 | 39.06 | 39.47 | -0.23 | -0.58% | 37.86 | 40.95 | 89314 | 35168.64 | 11.82% | 0.00 |
| 2025-02-21 | 38.80 | 39.70 | -0.20 | -0.50% | 38.80 | 40.44 | 114413 | 45288.64 | 15.15% | 1.00 |
深证大盘股票行情在线 K线走势图
