哈焊华通(301137)股票行情
哈焊华通(301137)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 |
|---|
| 2025-12-12 | 47.90 | 54.00 | 4.00 | 8.00% | 46.66 | 58.58 | 347678 | 180331.52 | 19.30% | 7.00 |
| 2025-12-11 | 43.63 | 50.00 | 6.58 | 15.15% | 43.63 | 50.24 | 296133 | 139556.28 | 16.44% | 1.00 |
| 2025-12-10 | 43.17 | 43.42 | 0.05 | 0.12% | 42.73 | 45.28 | 82643 | 36108.59 | 4.59% | 0.00 |
| 2025-12-09 | 44.15 | 43.37 | -1.55 | -3.45% | 43.33 | 44.80 | 81508 | 35728.45 | 4.52% | 1.00 |
| 2025-12-08 | 43.51 | 44.92 | 0.74 | 1.67% | 43.51 | 45.48 | 131623 | 58992.80 | 7.31% | 0.00 |
| 2025-12-05 | 41.00 | 44.18 | 2.93 | 7.10% | 40.98 | 45.52 | 154832 | 67545.47 | 8.59% | 0.00 |
| 2025-12-04 | 41.09 | 41.25 | 0.15 | 0.36% | 40.88 | 41.88 | 42911 | 17768.31 | 2.38% | 0.00 |
| 2025-12-03 | 41.55 | 41.10 | -0.40 | -0.96% | 41.03 | 41.90 | 39209 | 16239.39 | 2.18% | 0.00 |
| 2025-12-02 | 42.36 | 41.50 | -0.67 | -1.59% | 41.31 | 42.36 | 31763 | 13192.93 | 1.76% | 0.00 |
| 2025-12-01 | 42.76 | 42.17 | -0.28 | -0.66% | 41.85 | 42.83 | 40858 | 17250.57 | 2.27% | 0.00 |
| 2025-11-28 | 42.02 | 42.45 | 0.43 | 1.02% | 41.76 | 42.72 | 38814 | 16398.94 | 2.15% | 0.00 |
| 2025-11-27 | 41.75 | 42.02 | -0.12 | -0.28% | 41.70 | 43.06 | 44643 | 18908.70 | 2.48% | 1.00 |
| 2025-11-26 | 43.36 | 42.14 | -1.26 | -2.90% | 41.93 | 43.36 | 60260 | 25530.27 | 3.35% | 0.00 |
| 2025-11-25 | 42.25 | 43.40 | 1.19 | 2.82% | 42.25 | 44.21 | 110289 | 47772.70 | 6.12% | 2.00 |
| 2025-11-24 | 39.79 | 42.21 | 2.59 | 6.54% | 39.79 | 43.48 | 132606 | 55577.62 | 7.36% | 7.00 |
| 2025-11-21 | 41.27 | 39.62 | -2.11 | -5.06% | 39.22 | 41.71 | 54261 | 21853.86 | 3.01% | 0.00 |
| 2025-11-20 | 42.60 | 41.73 | -0.87 | -2.04% | 41.65 | 43.11 | 42857 | 18023.62 | 2.38% | 0.00 |
| 2025-11-19 | 43.00 | 42.60 | -0.61 | -1.41% | 42.30 | 43.49 | 37703 | 16139.95 | 2.09% | 0.00 |
| 2025-11-18 | 43.86 | 43.21 | -1.09 | -2.46% | 43.03 | 44.30 | 42435 | 18453.83 | 2.36% | 2.00 |
| 2025-11-17 | 44.56 | 44.30 | 0.08 | 0.18% | 43.56 | 44.56 | 50175 | 22106.10 | 2.79% | 0.00 |
| 2025-11-14 | 45.00 | 44.22 | -1.39 | -3.05% | 44.17 | 45.35 | 64777 | 28900.20 | 3.60% | 0.00 |
| 2025-11-13 | 45.32 | 45.61 | 0.43 | 0.95% | 44.93 | 46.13 | 79637 | 36214.76 | 4.42% | 3.00 |
| 2025-11-12 | 47.51 | 45.18 | -3.01 | -6.25% | 44.44 | 47.60 | 116929 | 52961.69 | 6.49% | 10.00 |
| 2025-11-11 | 46.18 | 48.19 | 2.01 | 4.35% | 46.12 | 49.38 | 166246 | 79605.84 | 9.23% | 0.00 |
| 2025-11-10 | 47.02 | 46.18 | -0.82 | -1.74% | 45.87 | 47.50 | 81772 | 37956.46 | 4.54% | 5.00 |
| 2025-11-07 | 47.96 | 47.00 | -0.90 | -1.88% | 46.82 | 48.94 | 110234 | 52365.67 | 6.12% | 10.00 |
| 2025-11-06 | 48.80 | 47.90 | -0.55 | -1.14% | 47.41 | 51.10 | 134855 | 65863.20 | 7.49% | 0.00 |
| 2025-11-05 | 47.30 | 48.45 | -1.04 | -2.10% | 47.30 | 50.13 | 124279 | 60822.21 | 6.90% | 3.00 |
| 2025-11-04 | 49.02 | 49.49 | -1.72 | -3.36% | 49.02 | 51.48 | 138554 | 68892.86 | 7.69% | 3.00 |
| 2025-11-03 | 52.00 | 51.21 | 1.52 | 3.06% | 50.56 | 54.10 | 201730 | 105578.78 | 11.20% | 11.00 |
| 2025-10-31 | 51.05 | 49.69 | -1.31 | -2.57% | 49.60 | 51.64 | 124829 | 62712.69 | 6.93% | 1.00 |
| 2025-10-30 | 52.15 | 51.00 | -3.30 | -6.08% | 50.20 | 53.15 | 199141 | 102639.70 | 11.05% | 20.00 |
| 2025-10-29 | 52.03 | 54.30 | 2.07 | 3.96% | 50.11 | 55.51 | 250562 | 134946.44 | 13.91% | 11.00 |
| 2025-10-28 | 53.01 | 52.23 | -1.35 | -2.52% | 52.02 | 56.56 | 266355 | 144982.03 | 14.79% | 1.00 |
| 2025-10-27 | 49.01 | 53.58 | 3.76 | 7.55% | 49.01 | 55.22 | 257429 | 133729.78 | 14.29% | 30.00 |
| 2025-10-24 | 49.57 | 49.82 | -1.29 | -2.52% | 48.63 | 53.23 | 258212 | 129974.98 | 14.33% | 9.00 |
| 2025-10-23 | 44.68 | 51.11 | 2.97 | 6.17% | 44.04 | 53.32 | 292418 | 143898.58 | 16.23% | 13.00 |
| 2025-10-22 | 44.68 | 48.14 | 3.71 | 8.35% | 43.04 | 50.91 | 260763 | 121515.79 | 14.47% | 3.00 |
| 2025-10-21 | 44.51 | 44.43 | -0.07 | -0.16% | 43.61 | 44.95 | 126939 | 56211.98 | 7.05% | 21.00 |
| 2025-10-20 | 43.88 | 44.50 | 1.51 | 3.51% | 42.70 | 44.74 | 135270 | 59545.10 | 7.51% | 163.00 |
| 2025-10-17 | 46.40 | 42.99 | -3.19 | -6.91% | 42.78 | 47.30 | 161969 | 71795.12 | 8.99% | 0.00 |
| 2025-10-16 | 45.86 | 46.18 | -1.83 | -3.81% | 44.45 | 46.77 | 183821 | 83167.27 | 10.20% | 28.00 |
| 2025-10-15 | 49.00 | 48.01 | -1.99 | -3.98% | 46.21 | 49.75 | 181739 | 86247.18 | 10.09% | 300.00 |
| 2025-10-14 | 53.80 | 50.00 | -6.00 | -10.71% | 49.61 | 56.28 | 261271 | 137757.62 | 14.50% | 21.00 |
| 2025-10-13 | 45.76 | 56.00 | 6.20 | 12.45% | 45.76 | 59.00 | 311006 | 160565.03 | 17.26% | 15.00 |
| 2025-10-10 | 52.99 | 49.80 | 3.70 | 8.03% | 48.60 | 55.31 | 341657 | 173866.22 | 18.97% | 15.00 |
| 2025-10-09 | 42.00 | 46.10 | 7.68 | 19.99% | 41.70 | 46.10 | 136887 | 60821.54 | 7.60% | 4.00 |
| 2025-09-30 | 36.88 | 38.42 | 1.73 | 4.72% | 36.13 | 40.00 | 238211 | 90782.11 | 13.22% | 0.00 |
| 2025-09-29 | 35.65 | 36.69 | -0.54 | -1.45% | 34.84 | 37.43 | 181846 | 65745.76 | 10.09% | 31.00 |
| 2025-09-26 | 35.95 | 37.23 | 0.92 | 2.53% | 35.00 | 39.00 | 302635 | 112805.22 | 16.80% | 15.00 |
| 2025-09-25 | 31.55 | 36.31 | 6.05 | 19.99% | 31.54 | 36.31 | 211900 | 73887.70 | 11.76% | 10.00 |
| 2025-09-24 | 29.86 | 30.26 | 0.03 | 0.10% | 29.86 | 30.76 | 22679 | 6847.90 | 1.26% | 0.00 |
| 2025-09-23 | 30.30 | 30.23 | -0.45 | -1.47% | 29.45 | 30.80 | 31939 | 9598.14 | 1.77% | 0.00 |
| 2025-09-22 | 30.19 | 30.68 | 0.71 | 2.37% | 30.04 | 30.78 | 28174 | 8574.42 | 1.56% | 0.00 |
| 2025-09-19 | 30.22 | 29.97 | -0.54 | -1.77% | 29.91 | 30.80 | 27770 | 8394.38 | 2.74% | 0.00 |
| 2025-09-18 | 31.11 | 30.51 | -0.85 | -2.71% | 30.27 | 31.43 | 44904 | 13861.45 | 4.43% | 0.00 |
| 2025-09-17 | 32.01 | 31.36 | -0.87 | -2.70% | 31.20 | 32.03 | 49445 | 15569.69 | 4.88% | 0.00 |
| 2025-09-16 | 32.02 | 32.23 | -0.66 | -2.01% | 31.90 | 32.73 | 61623 | 19842.55 | 6.08% | 1.00 |
| 2025-09-15 | 31.17 | 32.89 | 1.41 | 4.48% | 30.70 | 33.55 | 96656 | 31065.30 | 9.54% | 0.00 |
| 2025-09-12 | 31.70 | 31.48 | -0.21 | -0.66% | 31.45 | 32.50 | 46635 | 14906.56 | 4.60% | 10.00 |
| 2025-09-11 | 31.17 | 31.69 | 0.31 | 0.99% | 30.76 | 31.71 | 38429 | 11994.97 | 3.79% | 0.00 |
| 2025-09-10 | 31.50 | 31.38 | -0.38 | -1.20% | 31.16 | 31.90 | 31738 | 9973.97 | 3.13% | 0.00 |
| 2025-09-09 | 32.04 | 31.76 | -0.84 | -2.58% | 31.63 | 32.84 | 50695 | 16245.84 | 5.01% | 18.00 |
| 2025-09-08 | 30.56 | 32.60 | 1.60 | 5.16% | 30.51 | 32.99 | 85187 | 27306.09 | 8.41% | 0.00 |
| 2025-09-05 | 30.32 | 31.00 | 0.84 | 2.79% | 29.80 | 31.31 | 46192 | 14093.90 | 4.56% | 1.00 |
| 2025-09-04 | 30.19 | 30.16 | 0.31 | 1.04% | 29.79 | 30.90 | 42026 | 12801.09 | 4.15% | 0.00 |
| 2025-09-03 | 30.99 | 29.85 | -1.07 | -3.46% | 29.81 | 31.16 | 31308 | 9555.39 | 3.09% | 0.00 |
| 2025-09-02 | 31.75 | 30.92 | -0.72 | -2.28% | 30.50 | 31.79 | 39050 | 12079.82 | 3.86% | 0.00 |
| 2025-09-01 | 31.52 | 31.64 | -0.27 | -0.85% | 31.01 | 31.89 | 45727 | 14324.04 | 4.51% | 0.00 |
| 2025-08-29 | 31.30 | 31.91 | 0.50 | 1.59% | 31.01 | 33.00 | 57956 | 18737.31 | 5.72% | 0.00 |
| 2025-08-28 | 32.69 | 31.41 | -1.39 | -4.24% | 30.36 | 32.79 | 81734 | 25764.25 | 8.07% | 15.00 |
| 2025-08-27 | 33.74 | 32.80 | -0.94 | -2.79% | 32.79 | 34.65 | 74318 | 25164.27 | 7.34% | 0.00 |
| 2025-08-26 | 34.23 | 33.74 | -0.49 | -1.43% | 33.60 | 34.35 | 45448 | 15405.96 | 4.49% | 0.00 |
| 2025-08-25 | 33.43 | 34.23 | 0.81 | 2.42% | 33.32 | 34.35 | 73365 | 25009.59 | 7.24% | 0.10 |
| 2025-08-22 | 33.36 | 33.42 | -0.09 | -0.27% | 33.08 | 33.56 | 41958 | 13958.70 | 4.13% | 0.00 |
| 2025-08-21 | 34.18 | 33.51 | -0.39 | -1.15% | 33.50 | 34.35 | 38758 | 13140.46 | 3.81% | 0.00 |
| 2025-08-20 | 33.94 | 33.90 | -0.38 | -1.11% | 33.52 | 34.17 | 44876 | 15166.86 | 4.41% | 4.00 |
| 2025-08-19 | 34.60 | 34.28 | -0.52 | -1.49% | 34.18 | 34.76 | 69388 | 23882.43 | 6.82% | 0.00 |
| 2025-08-18 | 34.14 | 34.80 | 0.69 | 2.02% | 33.84 | 34.95 | 91842 | 31589.41 | 9.03% | 0.00 |
| 2025-08-15 | 33.80 | 34.11 | -0.30 | -0.87% | 33.44 | 34.19 | 79091 | 26821.58 | 7.78% | 0.00 |
深证大盘股票行情在线 K线走势图
哈焊华通(301137)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
