华业香料(300886)股票行情 华业香料股票行情 300886股票行情_爱股网
华业香料(300886)股票行情
华业香料(300886)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 |
|---|
| 2025-10-29 | 29.02 | 28.23 | -0.65 | -2.25% | 27.88 | 29.02 | 21220 | 5989.71 | 4.86% | 0.00 |
| 2025-10-28 | 29.12 | 28.88 | -0.37 | -1.26% | 28.76 | 29.19 | 12424 | 3593.61 | 2.85% | 0.00 |
| 2025-10-27 | 29.00 | 29.25 | 0.27 | 0.93% | 28.60 | 29.28 | 22625 | 6562.46 | 5.18% | 0.00 |
| 2025-10-24 | 29.06 | 28.98 | -0.05 | -0.17% | 28.88 | 29.47 | 18417 | 5371.56 | 4.22% | 0.00 |
| 2025-10-23 | 29.24 | 29.03 | -0.12 | -0.41% | 28.60 | 29.24 | 17010 | 4907.12 | 3.90% | 0.00 |
| 2025-10-22 | 28.96 | 29.15 | 0.04 | 0.14% | 28.96 | 29.40 | 15567 | 4546.66 | 3.57% | 0.00 |
| 2025-10-21 | 28.64 | 29.11 | 0.48 | 1.68% | 28.45 | 29.17 | 16273 | 4707.51 | 3.73% | 0.00 |
| 2025-10-20 | 28.41 | 28.63 | 0.41 | 1.45% | 28.22 | 28.97 | 13000 | 3716.49 | 2.98% | 0.00 |
| 2025-10-17 | 28.53 | 28.22 | -0.46 | -1.60% | 28.22 | 28.98 | 13210 | 3771.69 | 3.03% | 0.00 |
| 2025-10-16 | 29.32 | 28.68 | -0.64 | -2.18% | 28.58 | 29.65 | 17175 | 4967.57 | 3.94% | 0.00 |
| 2025-10-15 | 28.56 | 29.32 | 0.72 | 2.52% | 28.46 | 29.65 | 24121 | 7044.56 | 5.53% | 0.00 |
| 2025-10-14 | 29.00 | 28.60 | -0.35 | -1.21% | 28.36 | 29.49 | 18882 | 5439.55 | 4.33% | 0.00 |
| 2025-10-13 | 28.01 | 28.95 | -0.41 | -1.40% | 27.30 | 29.29 | 20971 | 6031.84 | 4.80% | 0.00 |
| 2025-10-10 | 28.94 | 29.36 | 0.28 | 0.96% | 28.52 | 30.20 | 32917 | 9733.62 | 7.54% | 0.00 |
| 2025-10-09 | 28.47 | 29.08 | 0.78 | 2.76% | 28.20 | 29.25 | 24167 | 6945.36 | 5.54% | 1697.00 |
| 2025-09-30 | 28.23 | 28.35 | 0.11 | 0.39% | 28.19 | 28.53 | 10524 | 2983.59 | 2.41% | 0.00 |
| 2025-09-29 | 28.21 | 28.24 | 0.12 | 0.43% | 27.61 | 28.45 | 11472 | 3227.62 | 2.63% | 0.00 |
| 2025-09-26 | 28.12 | 28.12 | -0.09 | -0.32% | 27.82 | 28.55 | 13184 | 3726.49 | 3.02% | 0.00 |
| 2025-09-25 | 28.15 | 28.21 | -0.08 | -0.28% | 28.03 | 28.99 | 18100 | 5160.37 | 4.15% | 0.00 |
| 2025-09-24 | 27.55 | 28.29 | 0.74 | 2.69% | 27.37 | 28.45 | 17927 | 5035.46 | 4.11% | 0.00 |
| 2025-09-23 | 28.22 | 27.55 | -0.88 | -3.10% | 26.75 | 28.36 | 28915 | 7897.17 | 6.62% | 0.00 |
| 2025-09-22 | 28.32 | 28.43 | 0.21 | 0.74% | 27.86 | 28.47 | 14134 | 3985.65 | 3.24% | 0.00 |
| 2025-09-19 | 28.35 | 28.22 | -0.25 | -0.88% | 28.07 | 28.71 | 15241 | 4309.96 | 3.49% | 0.00 |
| 2025-09-18 | 29.34 | 28.47 | -0.89 | -3.03% | 28.28 | 29.43 | 31793 | 9150.81 | 7.28% | 0.00 |
| 2025-09-17 | 29.82 | 29.36 | -0.39 | -1.31% | 29.33 | 30.01 | 22371 | 6619.45 | 5.13% | 0.00 |
| 2025-09-16 | 29.86 | 29.75 | 0.09 | 0.30% | 29.29 | 29.87 | 16369 | 4846.48 | 3.75% | 0.00 |
| 2025-09-15 | 30.28 | 29.66 | -0.54 | -1.79% | 29.64 | 30.31 | 18444 | 5505.36 | 4.23% | 0.00 |
| 2025-09-12 | 30.20 | 30.20 | -0.05 | -0.17% | 29.82 | 30.56 | 17836 | 5393.03 | 4.09% | 0.00 |
| 2025-09-11 | 29.83 | 30.25 | 0.27 | 0.90% | 29.32 | 30.25 | 21361 | 6382.68 | 4.89% | 1479.00 |
| 2025-09-10 | 30.12 | 29.98 | -0.29 | -0.96% | 29.71 | 30.59 | 17808 | 5358.37 | 4.08% | 0.00 |
| 2025-09-09 | 30.88 | 30.27 | -0.67 | -2.17% | 30.12 | 31.50 | 27651 | 8499.04 | 6.34% | 0.00 |
| 2025-09-08 | 30.40 | 30.94 | 0.54 | 1.78% | 30.25 | 31.25 | 27799 | 8576.26 | 6.37% | 0.00 |
| 2025-09-05 | 30.52 | 30.40 | -0.01 | -0.03% | 29.57 | 30.52 | 30793 | 9255.02 | 7.06% | 0.00 |
| 2025-09-04 | 29.90 | 30.41 | 0.77 | 2.60% | 29.48 | 31.20 | 41897 | 12760.56 | 9.60% | 0.00 |
| 2025-09-03 | 31.63 | 29.64 | -1.91 | -6.05% | 29.57 | 32.00 | 41064 | 12582.68 | 9.41% | 0.00 |
| 2025-09-02 | 32.59 | 31.55 | -1.33 | -4.05% | 31.21 | 32.84 | 46642 | 14819.44 | 10.69% | 0.00 |
| 2025-09-01 | 32.21 | 32.88 | 0.84 | 2.62% | 31.25 | 33.30 | 58455 | 18963.89 | 13.39% | 2500.00 |
| 2025-08-29 | 31.12 | 32.04 | 0.95 | 3.06% | 31.01 | 34.13 | 64780 | 21077.41 | 14.84% | 3000.00 |
| 2025-08-28 | 31.66 | 31.09 | -0.48 | -1.52% | 30.04 | 32.26 | 43846 | 13670.58 | 10.05% | 0.00 |
| 2025-08-27 | 33.93 | 31.57 | -1.93 | -5.76% | 31.49 | 33.98 | 60829 | 19844.40 | 13.94% | 1.00 |
| 2025-08-26 | 33.68 | 33.50 | -0.73 | -2.13% | 33.28 | 34.22 | 55666 | 18746.12 | 12.75% | 0.00 |
| 2025-08-25 | 32.92 | 34.23 | 0.83 | 2.49% | 32.20 | 34.88 | 87213 | 29059.05 | 19.98% | 6.00 |
| 2025-08-22 | 32.10 | 33.40 | 0.84 | 2.58% | 31.66 | 33.86 | 83531 | 27521.98 | 19.14% | 1.00 |
| 2025-08-21 | 30.81 | 32.56 | 1.49 | 4.80% | 30.81 | 34.20 | 112732 | 36628.88 | 25.83% | 5.00 |
| 2025-08-20 | 30.86 | 31.07 | -0.08 | -0.26% | 30.50 | 31.50 | 44024 | 13611.35 | 10.09% | 0.00 |
| 2025-08-19 | 30.28 | 31.15 | 0.76 | 2.50% | 30.18 | 31.15 | 51229 | 15745.04 | 11.74% | 3.00 |
| 2025-08-18 | 30.50 | 30.39 | -0.29 | -0.95% | 30.07 | 30.68 | 47901 | 14552.41 | 10.97% | 0.00 |
| 2025-08-15 | 30.43 | 30.68 | 0.05 | 0.16% | 30.00 | 31.07 | 58203 | 17827.21 | 13.34% | 0.00 |
| 2025-08-14 | 31.16 | 30.63 | -1.32 | -4.13% | 30.26 | 31.33 | 85445 | 26191.99 | 19.58% | 0.00 |
| 2025-08-13 | 30.38 | 31.95 | 2.52 | 8.56% | 30.06 | 33.75 | 118656 | 37656.75 | 27.19% | 0.00 |
| 2025-08-12 | 29.66 | 29.43 | -0.32 | -1.08% | 29.30 | 29.96 | 19545 | 5773.15 | 4.48% | 0.00 |
| 2025-08-11 | 29.55 | 29.75 | 0.56 | 1.92% | 29.31 | 29.99 | 29570 | 8760.81 | 6.78% | 1000.00 |
| 2025-08-08 | 29.33 | 29.19 | -0.29 | -0.98% | 28.74 | 29.48 | 24789 | 7217.54 | 5.68% | 0.00 |
| 2025-08-07 | 29.24 | 29.48 | 0.16 | 0.55% | 29.24 | 29.84 | 22572 | 6659.50 | 5.17% | 3000.00 |
| 2025-08-06 | 29.39 | 29.32 | 0.02 | 0.07% | 29.07 | 29.50 | 20862 | 6110.42 | 4.78% | 0.00 |
| 2025-08-05 | 29.07 | 29.30 | 0.24 | 0.83% | 28.86 | 29.35 | 20822 | 6075.58 | 4.77% | 2000.00 |
| 2025-08-04 | 28.30 | 29.06 | 0.71 | 2.50% | 27.95 | 29.15 | 25731 | 7403.36 | 5.90% | 0.00 |
| 2025-08-01 | 28.19 | 28.35 | 0.29 | 1.03% | 28.17 | 28.68 | 18708 | 5314.69 | 4.29% | 0.00 |
| 2025-07-31 | 28.19 | 28.06 | -0.13 | -0.46% | 28.00 | 28.58 | 24279 | 6885.81 | 5.56% | 0.00 |
| 2025-07-30 | 28.93 | 28.19 | -1.40 | -4.73% | 27.84 | 28.95 | 53619 | 15200.34 | 12.28% | 0.00 |
| 2025-07-29 | 30.08 | 29.59 | -0.62 | -2.05% | 29.28 | 30.18 | 31020 | 9186.37 | 7.11% | 0.00 |
| 2025-07-28 | 30.03 | 30.21 | 0.08 | 0.27% | 29.79 | 30.53 | 38321 | 11538.69 | 8.78% | 0.00 |
| 2025-07-25 | 31.02 | 30.13 | -0.87 | -2.81% | 29.90 | 31.03 | 49664 | 15025.27 | 11.38% | 0.00 |
| 2025-07-24 | 30.24 | 31.00 | 0.34 | 1.11% | 29.60 | 31.50 | 78109 | 23957.23 | 17.90% | 1.00 |
| 2025-07-23 | 29.22 | 30.66 | 1.45 | 4.96% | 28.70 | 31.80 | 89754 | 27063.07 | 20.56% | 0.00 |
| 2025-07-22 | 29.13 | 29.21 | 0.21 | 0.72% | 28.99 | 30.15 | 47322 | 13969.05 | 10.84% | 10.00 |
| 2025-07-21 | 28.52 | 29.00 | 0.58 | 2.04% | 28.42 | 29.35 | 33021 | 9567.20 | 7.57% | 0.00 |
| 2025-07-18 | 28.89 | 28.42 | -0.21 | -0.73% | 28.22 | 28.89 | 20393 | 5791.57 | 4.67% | 0.00 |
| 2025-07-17 | 28.74 | 28.63 | 0.04 | 0.14% | 28.50 | 29.09 | 20378 | 5861.19 | 4.67% | 0.20 |
| 2025-07-16 | 28.69 | 28.59 | -0.06 | -0.21% | 28.47 | 28.96 | 19059 | 5472.05 | 4.37% | 1.00 |
| 2025-07-15 | 29.15 | 28.65 | -0.54 | -1.85% | 28.20 | 29.30 | 26695 | 7634.30 | 6.12% | 0.00 |
| 2025-07-14 | 28.99 | 29.19 | 0.48 | 1.67% | 28.68 | 29.24 | 28160 | 8168.20 | 6.45% | 0.00 |
| 2025-07-11 | 28.30 | 28.71 | 0.51 | 1.81% | 28.05 | 28.80 | 40470 | 11521.16 | 9.27% | 0.00 |
| 2025-07-10 | 28.60 | 28.20 | -1.31 | -4.44% | 27.80 | 28.63 | 52602 | 14829.90 | 12.05% | 0.00 |
| 2025-07-09 | 29.38 | 29.51 | 0.00 | 0.00% | 29.21 | 29.74 | 30800 | 9070.10 | 7.06% | 0.00 |
| 2025-07-08 | 29.56 | 29.51 | 0.17 | 0.58% | 29.32 | 29.88 | 30605 | 9042.20 | 7.01% | 4.00 |
| 2025-07-07 | 29.22 | 29.34 | -0.16 | -0.54% | 29.16 | 29.74 | 27121 | 7972.61 | 6.21% | 0.00 |
| 2025-07-04 | 30.60 | 29.50 | -1.45 | -4.68% | 29.01 | 30.70 | 57492 | 16999.05 | 13.17% | 0.00 |
| 2025-07-03 | 30.64 | 30.95 | 0.25 | 0.81% | 30.30 | 31.58 | 51339 | 15876.48 | 11.76% | 4.00 |
| 2025-07-02 | 31.50 | 30.70 | -1.05 | -3.31% | 30.52 | 31.50 | 52865 | 16295.45 | 12.11% | 0.00 |
深证大盘股票行情在线 K线走势图
华业香料(300886)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
