当前位置: 爱股网 > 股票行情 > 华骐环保(300929)股票行情

华骐环保(300929)股票行情

华骐环保(300929)

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

华骐环保(300929)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	12.54	12.70	0.16	1.28%	12.28	12.74	55753	6987.96	4.40%	0.00
2026-03-25	12.00	12.54	0.50	4.15%	12.00	12.68	56168	6974.57	4.43%	0.00
2026-03-24	11.45	12.04	0.96	8.66%	11.25	12.07	60491	7048.68	4.77%	0.00
2026-03-23	11.64	11.08	-0.75	-6.34%	10.97	11.83	63501	7279.22	5.01%	0.00
2026-03-20	12.48	11.83	-0.55	-4.44%	11.78	12.68	57195	6915.67	4.51%	0.00
2026-03-19	12.67	12.38	-0.35	-2.75%	12.31	12.74	32728	4094.77	2.58%	0.00
2026-03-18	12.40	12.73	0.33	2.66%	12.26	12.75	32000	3997.28	2.52%	0.00
2026-03-17	12.68	12.40	-0.30	-2.36%	12.38	12.76	33326	4195.32	2.63%	0.00
2026-03-16	12.56	12.70	0.08	0.63%	12.52	12.87	34645	4400.14	2.73%	0.00
2026-03-13	12.69	12.62	-0.07	-0.55%	12.58	12.94	31304	3992.32	2.47%	0.00
2026-03-12	12.80	12.69	-0.12	-0.94%	12.62	12.98	31654	4055.60	2.50%	0.00
2026-03-11	12.93	12.81	-0.11	-0.85%	12.63	13.05	37309	4788.37	2.94%	0.00
2026-03-10	12.49	12.92	0.52	4.19%	12.49	12.93	40876	5227.98	3.23%	0.00
2026-03-09	12.34	12.40	-0.08	-0.64%	12.01	12.49	48916	6026.45	3.86%	0.00
2026-03-06	11.90	12.48	0.52	4.35%	11.85	12.53	36886	4542.60	2.91%	0.00
2026-03-05	11.96	11.96	0.23	1.96%	11.82	12.24	28886	3478.88	2.28%	0.00
2026-03-04	11.80	11.73	-0.16	-1.35%	11.62	11.95	33635	3962.69	2.65%	0.00
2026-03-03	12.16	11.89	-0.26	-2.14%	11.85	12.31	44388	5369.20	3.50%	0.00
2026-03-02	12.58	12.15	-0.49	-3.88%	11.92	12.59	40738	4980.54	3.21%	0.00
2026-02-27	12.65	12.64	-0.01	-0.08%	12.44	12.74	26456	3328.56	2.09%	0.00
2026-02-26	12.73	12.65	0.00	0.00%	12.47	12.79	33859	4273.51	2.67%	0.00
2026-02-25	12.72	12.65	-0.05	-0.39%	12.62	12.80	23514	2986.47	1.86%	0.00
2026-02-24	12.44	12.70	0.37	3.00%	12.40	12.74	30868	3898.39	2.44%	0.00
2026-02-13	12.30	12.33	0.03	0.24%	12.20	12.46	25603	3161.25	2.02%	0.00
2026-02-12	12.48	12.30	-0.17	-1.36%	12.22	12.50	33757	4165.59	2.66%	0.00
2026-02-11	12.50	12.47	-0.03	-0.24%	12.40	12.57	24072	3002.88	1.90%	0.00
2026-02-10	12.50	12.50	0.06	0.48%	12.32	12.60	24823	3101.15	1.96%	0.00
2026-02-09	12.45	12.44	0.15	1.22%	12.40	12.73	29702	3715.86	2.34%	0.00
2026-02-06	12.18	12.29	0.19	1.57%	12.02	12.44	26316	3228.39	2.08%	0.00
2026-02-05	12.11	12.10	0.00	0.00%	12.04	12.28	27393	3334.44	2.16%	0.00
2026-02-04	12.05	12.10	0.13	1.09%	11.97	12.27	44681	5431.35	3.53%	0.00
2026-02-03	11.88	11.97	0.21	1.79%	11.80	12.08	33308	3981.99	2.63%	0.00
2026-02-02	11.89	11.76	-0.18	-1.51%	11.72	12.15	54601	6524.96	4.31%	0.00
2026-01-30	11.60	11.94	0.35	3.02%	11.48	11.99	37845	4450.82	2.99%	0.00
2026-01-29	11.59	11.59	0.00	0.00%	11.42	11.86	33228	3870.02	2.62%	0.00
2026-01-28	11.93	11.59	-0.35	-2.93%	11.54	11.95	35143	4116.57	2.77%	0.00
2026-01-27	11.91	11.94	-0.01	-0.08%	11.56	12.03	36011	4255.01	2.84%	0.00
2026-01-26	12.14	11.95	-0.17	-1.40%	11.85	12.19	36401	4356.28	2.87%	0.00
2026-01-23	12.17	12.12	-0.04	-0.33%	11.96	12.19	27229	3285.02	2.15%	0.00
2026-01-22	11.90	12.16	0.33	2.79%	11.85	12.18	30738	3697.32	2.43%	0.00
2026-01-21	11.58	11.83	0.23	1.98%	11.51	11.87	27969	3286.79	2.21%	0.00
2026-01-20	11.69	11.60	0.00	0.00%	11.52	11.74	30799	3581.43	2.43%	0.00
2026-01-19	11.27	11.60	0.32	2.84%	11.21	11.61	33833	3887.20	2.67%	0.00
2026-01-16	11.40	11.28	-0.07	-0.62%	11.14	11.45	23965	2701.19	1.89%	0.00
2026-01-15	11.25	11.35	0.07	0.62%	11.19	11.42	25470	2884.97	2.01%	0.00
2026-01-14	11.31	11.28	-0.04	-0.35%	11.01	11.50	37130	4200.04	2.93%	0.00
2026-01-13	11.25	11.32	0.08	0.71%	11.13	11.42	32657	3695.67	2.58%	11.00
2026-01-12	11.13	11.24	0.17	1.54%	11.06	11.34	32922	3689.46	2.60%	0.00
2026-01-09	10.97	11.07	0.11	1.00%	10.89	11.14	37896	4170.33	2.99%	0.00
2026-01-08	10.68	10.96	0.30	2.81%	10.60	11.06	45841	5002.56	3.62%	0.00
2026-01-07	10.73	10.66	-0.07	-0.65%	10.61	10.89	37119	3989.13	2.93%	0.00
2026-01-06	10.82	10.73	-0.05	-0.46%	10.73	11.00	39578	4298.54	3.12%	0.00
2026-01-05	10.76	10.78	0.03	0.28%	10.71	11.00	32669	3553.60	2.58%	0.00
2025-12-31	10.74	10.75	0.02	0.19%	10.49	10.77	25256	2687.89	1.99%	0.00
2025-12-30	10.75	10.73	-0.08	-0.74%	10.58	10.91	26702	2866.49	2.11%	0.00
2025-12-29	10.74	10.81	0.00	0.00%	10.63	10.90	26867	2891.50	2.12%	0.00
2025-12-26	10.91	10.81	-0.13	-1.19%	10.80	11.02	27955	3050.53	2.21%	0.00
2025-12-25	10.87	10.94	0.07	0.64%	10.77	10.97	21916	2381.16	1.73%	0.00
2025-12-24	10.76	10.87	0.07	0.65%	10.75	10.97	26619	2895.89	2.10%	0.00
2025-12-23	10.80	10.80	-0.03	-0.28%	10.66	10.87	27656	2977.71	2.18%	0.00
2025-12-22	11.05	10.83	-0.15	-1.37%	10.81	11.08	38271	4172.76	3.02%	0.00
2025-12-19	11.20	10.98	0.31	2.91%	10.75	11.45	46144	5045.92	3.64%	0.00
2025-12-18	10.34	10.67	0.32	3.09%	10.27	10.85	33749	3588.18	2.66%	0.00
2025-12-17	10.39	10.35	-0.07	-0.67%	10.16	10.48	29786	3075.48	2.35%	0.00
2025-12-16	10.71	10.42	-0.29	-2.71%	10.38	10.79	29793	3132.49	2.35%	0.00
2025-12-15	10.57	10.71	0.10	0.94%	10.45	10.87	38109	4074.81	3.01%	0.00
2025-12-12	10.91	10.61	-0.34	-3.11%	10.56	11.06	48747	5264.78	3.85%	0.00
2025-12-11	11.25	10.95	-0.21	-1.88%	10.94	11.40	58654	6516.54	4.63%	0.00
2025-12-10	11.36	11.16	-0.24	-2.11%	11.08	11.41	30207	3393.34	2.38%	0.00
2025-12-09	11.52	11.40	-0.12	-1.04%	11.37	11.60	19899	2280.41	1.57%	0.00
2025-12-08	11.34	11.52	0.22	1.95%	11.33	11.57	31975	3673.97	2.52%	0.00
2025-12-05	11.20	11.30	0.16	1.44%	10.96	11.39	27671	3094.78	2.18%	0.00
2025-12-04	11.43	11.14	-0.36	-3.13%	11.11	11.54	25990	2922.52	2.05%	0.00
2025-12-03	11.71	11.50	-0.19	-1.63%	11.41	11.76	33459	3862.92	2.64%	0.00
2025-12-02	11.76	11.69	-0.01	-0.09%	11.52	11.80	29307	3418.61	2.31%	0.00
2025-12-01	11.65	11.70	0.12	1.04%	11.65	12.22	44876	5338.55	3.54%	0.00
2025-11-28	11.36	11.58	0.25	2.21%	11.25	11.59	25072	2870.40	1.98%	0.00
2025-11-27	11.26	11.33	0.07	0.62%	11.22	11.44	28595	3239.91	2.26%	0.00
2025-11-26	11.54	11.26	-0.28	-2.43%	11.23	11.68	29928	3421.01	2.36%	0.00
2025-11-25	11.43	11.54	0.22	1.94%	11.37	11.66	32388	3740.95	2.56%	0.00

深证大盘股票行情在线 K线走势图

华骐环保(300929)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