当前位置: 爱股网 > 股票行情 > 华新环保(301265)股票行情

华新环保(301265)股票行情

华新环保(301265)

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

华新环保(301265)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
2026-03-25	20.87	21.08	0.20	0.96%	20.35	21.39	126341	26493.23	7.44%	0.00
2026-03-24	20.80	20.88	1.28	6.53%	20.27	21.70	167679	34815.51	9.88%	0.00
2026-03-23	20.80	19.60	-1.64	-7.72%	19.51	21.14	163172	33111.65	9.61%	0.00
2026-03-20	21.72	21.24	-0.37	-1.71%	21.22	22.19	127422	27465.71	7.50%	2.00
2026-03-19	21.42	21.61	-0.25	-1.14%	21.20	22.40	144615	31240.55	8.52%	11.00
2026-03-18	21.25	21.86	1.00	4.79%	21.12	22.78	203383	44586.23	11.98%	0.00
2026-03-17	21.08	20.86	-0.17	-0.81%	20.40	22.02	159669	33977.56	9.40%	0.00
2026-03-16	20.21	21.03	0.88	4.37%	20.05	21.83	194234	40697.39	11.44%	0.00
2026-03-13	20.87	20.15	-1.21	-5.66%	20.10	21.67	232945	48004.05	13.72%	0.00
2026-03-12	22.24	21.36	-1.56	-6.81%	20.90	23.08	311406	67488.09	18.34%	38.00
2026-03-11	20.91	22.92	1.98	9.46%	20.91	23.46	318280	70538.38	18.74%	0.00
2026-03-10	20.78	20.94	0.60	2.95%	19.76	21.54	310605	64721.65	18.29%	4.00
2026-03-09	19.83	20.34	0.54	2.73%	19.00	20.78	373730	75219.62	22.01%	0.00
2026-03-06	16.22	19.80	3.30	20.00%	16.22	19.80	370891	68914.15	21.84%	0.00
2026-03-05	16.10	16.50	0.61	3.84%	15.88	16.50	98738	15975.19	5.82%	12.00
2026-03-04	15.54	15.89	0.11	0.70%	15.51	16.22	61594	9802.95	3.63%	0.00
2026-03-03	16.03	15.78	-0.21	-1.31%	15.34	16.26	117164	18493.92	6.90%	0.00
2026-03-02	15.69	15.99	-0.02	-0.12%	15.68	16.24	97282	15587.71	5.73%	0.00
2026-02-27	15.98	16.01	0.02	0.13%	15.61	16.15	74193	11762.60	4.37%	5.00
2026-02-26	16.01	15.99	-0.29	-1.78%	15.65	16.60	131011	20884.70	7.72%	0.00
2026-02-25	15.00	16.28	1.29	8.61%	14.98	16.30	168832	26751.97	9.94%	7.00
2026-02-24	14.88	14.99	0.39	2.67%	14.61	15.12	71366	10639.96	4.20%	0.00
2026-02-13	14.71	14.60	-0.10	-0.68%	14.39	14.88	64426	9443.97	3.79%	0.00
2026-02-12	14.21	14.70	0.43	3.01%	14.16	14.78	94457	13824.47	5.56%	0.00
2026-02-11	14.01	14.27	0.36	2.59%	13.92	14.55	86517	12396.59	5.10%	0.00
2026-02-10	14.38	13.91	-0.33	-2.32%	13.89	14.38	57875	8118.07	3.41%	0.00
2026-02-09	14.15	14.24	0.21	1.50%	14.09	14.35	43127	6137.48	2.54%	0.00
2026-02-06	14.00	14.03	-0.05	-0.36%	13.85	14.26	42094	5912.59	2.48%	0.00
2026-02-05	14.10	14.08	-0.12	-0.85%	13.92	14.24	41121	5779.24	2.42%	40.00
2026-02-04	14.36	14.20	-0.16	-1.11%	14.05	14.50	59742	8503.66	3.52%	0.00
2026-02-03	14.47	14.36	0.14	0.98%	14.21	14.60	69124	9957.91	4.07%	2.00
2026-02-02	14.74	14.22	-0.77	-5.14%	14.20	14.90	103905	14983.19	6.12%	0.00
2026-01-30	14.70	14.99	-0.45	-2.91%	14.44	15.23	166239	24692.27	9.79%	0.00
2026-01-29	15.20	15.44	0.09	0.59%	15.00	16.33	243555	37771.89	14.34%	0.00
2026-01-28	14.70	15.35	0.66	4.49%	14.65	15.52	235315	35719.59	13.86%	0.00
2026-01-27	14.71	14.69	-0.02	-0.14%	14.30	14.79	102358	14916.72	6.03%	0.00
2026-01-26	14.63	14.71	0.18	1.24%	14.39	14.87	99800	14615.33	5.88%	5.00
2026-01-23	14.50	14.53	0.07	0.48%	14.28	14.70	76911	11164.22	4.53%	0.00
2026-01-22	14.61	14.46	-0.09	-0.62%	14.40	14.87	98033	14308.88	5.77%	0.00
2026-01-21	14.13	14.55	0.42	2.97%	13.93	14.60	117972	17037.72	6.95%	0.00
2026-01-20	14.23	14.13	-0.28	-1.94%	13.91	14.28	72493	10204.70	4.27%	0.00
2026-01-19	14.39	14.41	0.07	0.49%	14.01	14.46	93908	13346.68	5.53%	0.00
2026-01-16	13.79	14.34	0.56	4.06%	13.75	14.53	138410	19673.88	8.15%	0.00
2026-01-15	13.70	13.78	-0.03	-0.22%	13.70	14.04	63600	8810.37	3.75%	0.00
2026-01-14	14.05	13.81	-0.24	-1.71%	13.62	14.17	123709	17208.63	7.29%	0.00
2026-01-13	14.51	14.05	-0.34	-2.36%	14.01	14.51	103561	14733.40	6.10%	0.00
2026-01-12	14.41	14.39	-0.02	-0.14%	14.21	14.60	141445	20346.59	8.33%	0.00
2026-01-09	14.11	14.41	0.35	2.49%	13.99	14.62	164348	23510.77	9.68%	8.00
2026-01-08	13.60	14.06	-0.22	-1.54%	13.60	14.46	213607	29939.24	12.58%	0.00
2026-01-07	13.67	14.28	0.81	6.01%	13.60	15.54	336071	48789.02	19.79%	15.00
2026-01-06	14.10	13.47	-0.72	-5.07%	13.39	14.22	173327	23703.13	10.21%	17.00
2026-01-05	14.00	14.19	0.28	2.01%	13.80	14.43	204289	28897.87	12.03%	0.00
2025-12-31	13.30	13.91	0.76	5.78%	13.25	15.20	277480	39512.68	16.34%	54.00
2025-12-30	12.52	13.15	0.88	7.17%	12.26	13.32	148750	19158.95	8.76%	0.00
2025-12-29	12.11	12.27	0.14	1.15%	12.11	12.45	41187	5065.93	2.43%	0.00
2025-12-26	12.29	12.13	-0.07	-0.57%	11.99	12.30	38867	4709.61	2.29%	0.00
2025-12-25	12.08	12.20	0.13	1.08%	11.95	12.30	33235	4047.14	1.96%	0.00
2025-12-24	11.98	12.07	0.15	1.26%	11.89	12.12	40625	4883.09	2.39%	0.00
2025-12-23	12.11	11.92	-0.24	-1.97%	11.84	12.22	42823	5128.49	2.52%	0.00
2025-12-22	12.13	12.16	0.04	0.33%	12.11	12.45	43597	5334.46	2.57%	0.00
2025-12-19	11.96	12.12	0.16	1.34%	11.92	12.30	36376	4413.96	2.14%	0.00
2025-12-18	11.78	11.96	0.02	0.17%	11.73	12.21	45384	5466.57	2.67%	0.00
2025-12-17	11.81	11.94	0.26	2.23%	11.38	11.99	61322	7173.34	3.61%	1.00
2025-12-16	12.22	11.68	-0.54	-4.42%	11.63	12.28	73905	8763.59	4.35%	0.00
2025-12-15	12.70	12.22	-0.58	-4.53%	12.12	12.70	102060	12552.11	6.01%	0.00
2025-12-12	13.01	12.80	-0.41	-3.10%	12.75	13.45	119057	15469.79	7.01%	1.00
2025-12-11	13.19	13.21	-0.10	-0.75%	13.19	14.05	147840	20146.33	8.71%	0.00
2025-12-10	13.40	13.31	0.17	1.29%	13.05	13.59	98190	13034.42	5.78%	0.00
2025-12-09	13.34	13.14	-0.50	-3.67%	13.00	13.48	119517	15699.27	7.04%	0.00
2025-12-08	13.48	13.64	0.17	1.26%	13.00	13.68	181939	24111.40	10.72%	5.00
2025-12-05	13.25	13.47	0.67	5.23%	13.00	14.41	206214	28034.85	12.14%	0.00
2025-12-04	13.28	12.80	-0.49	-3.69%	12.70	13.62	188744	24779.90	11.12%	20.00
2025-12-03	13.10	13.29	0.38	2.94%	12.93	13.90	234142	31233.57	13.79%	0.00
2025-12-02	12.22	12.91	0.82	6.78%	12.17	13.66	220205	28490.16	12.97%	0.00
2025-12-01	12.16	12.09	-0.10	-0.82%	12.00	12.31	48235	5851.92	2.84%	0.00
2025-11-28	11.90	12.19	0.30	2.52%	11.83	12.21	65782	7975.09	3.87%	0.00
2025-11-27	11.92	11.89	-0.04	-0.34%	11.84	12.04	29849	3563.48	1.77%	0.00
2025-11-26	12.03	11.93	-0.08	-0.67%	11.76	12.10	50201	5981.25	2.98%	0.00
2025-11-25	12.10	12.01	-0.04	-0.33%	11.96	12.15	45321	5457.35	2.69%	0.00
2025-11-24	11.77	12.05	0.32	2.73%	11.71	12.09	64728	7715.40	3.84%	0.00

深证大盘股票行情在线 K线走势图

华新环保(301265)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