华资实业(600191)股票行情
华资实业(600191)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 |
|---|
| 2025-08-01 | 7.70 | 7.74 | 0.02 | 0.26% | 7.64 | 7.75 | 50644 | 3905.50 | 1.04% |
| 2025-07-31 | 7.67 | 7.72 | 0.05 | 0.65% | 7.58 | 7.73 | 60944 | 4666.43 | 1.26% |
| 2025-07-30 | 7.65 | 7.67 | 0.00 | 0.00% | 7.54 | 7.70 | 77303 | 5887.81 | 1.59% |
| 2025-07-29 | 7.77 | 7.67 | -0.12 | -1.54% | 7.66 | 7.80 | 61070 | 4702.65 | 1.26% |
| 2025-07-28 | 7.78 | 7.79 | 0.03 | 0.39% | 7.73 | 7.81 | 45381 | 3527.63 | 0.94% |
| 2025-07-25 | 7.79 | 7.76 | -0.05 | -0.64% | 7.74 | 7.81 | 56103 | 4357.55 | 1.16% |
| 2025-07-24 | 7.69 | 7.81 | 0.13 | 1.69% | 7.65 | 7.83 | 72821 | 5650.16 | 1.50% |
| 2025-07-23 | 7.75 | 7.68 | -0.07 | -0.90% | 7.67 | 7.81 | 65795 | 5091.97 | 1.36% |
| 2025-07-22 | 7.89 | 7.75 | -0.13 | -1.65% | 7.73 | 7.90 | 95935 | 7473.21 | 1.98% |
| 2025-07-21 | 7.80 | 7.88 | 0.10 | 1.29% | 7.80 | 7.92 | 106102 | 8347.62 | 2.19% |
| 2025-07-18 | 7.80 | 7.78 | 0.00 | 0.00% | 7.76 | 7.85 | 82632 | 6438.57 | 1.70% |
| 2025-07-17 | 7.81 | 7.78 | 0.04 | 0.52% | 7.71 | 7.81 | 71017 | 5508.78 | 1.46% |
| 2025-07-16 | 7.83 | 7.74 | -0.07 | -0.90% | 7.65 | 7.84 | 106287 | 8204.94 | 2.19% |
| 2025-07-15 | 7.83 | 7.81 | -0.07 | -0.89% | 7.77 | 7.94 | 121982 | 9542.51 | 2.52% |
| 2025-07-14 | 7.99 | 7.88 | -0.20 | -2.48% | 7.77 | 8.03 | 199736 | 15717.12 | 4.12% |
| 2025-07-11 | 8.03 | 8.08 | 0.00 | 0.00% | 7.93 | 8.89 | 417172 | 34749.37 | 8.60% |
| 2025-07-10 | 8.10 | 8.08 | -0.09 | -1.10% | 7.90 | 8.26 | 209754 | 16875.39 | 4.33% |
| 2025-07-09 | 8.06 | 8.17 | 0.01 | 0.12% | 8.00 | 8.34 | 200787 | 16346.75 | 4.14% |
| 2025-07-08 | 8.13 | 8.16 | -0.05 | -0.61% | 8.02 | 8.39 | 299136 | 24423.80 | 6.17% |
| 2025-07-07 | 8.35 | 8.21 | -0.43 | -4.98% | 8.00 | 8.45 | 536853 | 43733.63 | 11.07% |
| 2025-07-04 | 7.83 | 8.64 | 0.79 | 10.06% | 7.75 | 8.64 | 670899 | 56805.99 | 13.83% |
| 2025-07-03 | 7.69 | 7.85 | 0.14 | 1.82% | 7.56 | 7.85 | 105428 | 8102.45 | 2.17% |
| 2025-07-02 | 7.50 | 7.71 | 0.16 | 2.12% | 7.43 | 7.75 | 150592 | 11473.38 | 3.11% |
| 2025-07-01 | 7.38 | 7.55 | 0.21 | 2.86% | 7.30 | 7.65 | 127816 | 9593.59 | 2.64% |
| 2025-06-30 | 7.48 | 7.34 | -0.18 | -2.39% | 7.29 | 7.48 | 106564 | 7836.53 | 2.20% |
| 2025-06-27 | 7.43 | 7.52 | 0.08 | 1.08% | 7.40 | 7.65 | 106705 | 8029.54 | 2.20% |
| 2025-06-26 | 7.59 | 7.44 | -0.09 | -1.20% | 7.40 | 7.65 | 130427 | 9760.20 | 2.69% |
| 2025-06-25 | 7.30 | 7.53 | 0.27 | 3.72% | 7.23 | 7.72 | 172719 | 13018.41 | 3.56% |
| 2025-06-24 | 7.20 | 7.26 | 0.07 | 0.97% | 7.16 | 7.33 | 58463 | 4254.71 | 1.21% |
| 2025-06-23 | 7.15 | 7.19 | 0.04 | 0.56% | 7.05 | 7.21 | 29350 | 2093.94 | 0.61% |
| 2025-06-20 | 7.15 | 7.15 | -0.06 | -0.83% | 7.13 | 7.32 | 40391 | 2912.71 | 0.83% |
| 2025-06-19 | 7.25 | 7.21 | -0.07 | -0.96% | 7.13 | 7.29 | 42618 | 3057.04 | 0.88% |
| 2025-06-18 | 7.19 | 7.28 | 0.13 | 1.82% | 7.09 | 7.30 | 51937 | 3738.20 | 1.07% |
| 2025-06-17 | 7.19 | 7.15 | -0.05 | -0.69% | 7.12 | 7.23 | 30482 | 2181.11 | 0.63% |
| 2025-06-16 | 7.13 | 7.20 | 0.04 | 0.56% | 7.13 | 7.24 | 39765 | 2859.52 | 0.82% |
| 2025-06-13 | 7.26 | 7.16 | -0.17 | -2.32% | 7.10 | 7.35 | 77563 | 5583.49 | 1.60% |
| 2025-06-12 | 7.53 | 7.33 | -0.20 | -2.66% | 7.33 | 7.53 | 84102 | 6231.76 | 1.73% |
| 2025-06-11 | 7.42 | 7.53 | 0.10 | 1.35% | 7.41 | 7.60 | 56964 | 4285.50 | 1.17% |
| 2025-06-10 | 7.54 | 7.43 | -0.12 | -1.59% | 7.34 | 7.55 | 47646 | 3546.49 | 0.98% |
| 2025-06-09 | 7.46 | 7.55 | 0.06 | 0.80% | 7.43 | 7.57 | 45808 | 3449.94 | 0.94% |
| 2025-06-06 | 7.55 | 7.49 | 0.01 | 0.13% | 7.42 | 7.56 | 33982 | 2540.93 | 0.70% |
| 2025-06-05 | 7.55 | 7.48 | -0.08 | -1.06% | 7.43 | 7.60 | 49487 | 3708.72 | 1.02% |
| 2025-06-04 | 7.41 | 7.56 | 0.15 | 2.02% | 7.38 | 7.62 | 67777 | 5096.51 | 1.40% |
| 2025-06-03 | 7.38 | 7.41 | 0.05 | 0.68% | 7.30 | 7.44 | 31935 | 2357.22 | 0.66% |
| 2025-05-30 | 7.46 | 7.36 | -0.12 | -1.60% | 7.35 | 7.46 | 35672 | 2634.21 | 0.74% |
| 2025-05-29 | 7.41 | 7.48 | 0.11 | 1.49% | 7.32 | 7.54 | 45458 | 3381.26 | 0.94% |
| 2025-05-28 | 7.45 | 7.37 | -0.08 | -1.07% | 7.36 | 7.48 | 28929 | 2141.58 | 0.60% |
| 2025-05-27 | 7.41 | 7.45 | 0.03 | 0.40% | 7.39 | 7.50 | 37161 | 2765.57 | 0.77% |
| 2025-05-26 | 7.35 | 7.42 | 0.06 | 0.82% | 7.35 | 7.50 | 38681 | 2868.30 | 0.80% |
| 2025-05-23 | 7.57 | 7.36 | -0.23 | -3.03% | 7.36 | 7.58 | 67726 | 5065.51 | 1.40% |
| 2025-05-22 | 7.75 | 7.59 | -0.15 | -1.94% | 7.52 | 7.75 | 54749 | 4166.76 | 1.13% |
| 2025-05-21 | 7.69 | 7.74 | 0.00 | 0.00% | 7.67 | 7.80 | 63634 | 4917.21 | 1.31% |
| 2025-05-20 | 7.67 | 7.74 | 0.04 | 0.52% | 7.67 | 7.93 | 94542 | 7387.62 | 1.95% |
| 2025-05-19 | 7.60 | 7.70 | 0.09 | 1.18% | 7.53 | 7.72 | 66255 | 5069.93 | 1.37% |
| 2025-05-16 | 7.67 | 7.61 | -0.09 | -1.17% | 7.55 | 7.72 | 72814 | 5565.08 | 1.50% |
| 2025-05-15 | 7.49 | 7.70 | 0.20 | 2.67% | 7.44 | 7.83 | 162240 | 12476.44 | 3.35% |
| 2025-05-14 | 7.37 | 7.50 | 0.09 | 1.21% | 7.30 | 7.57 | 70999 | 5281.49 | 1.46% |
| 2025-05-13 | 7.38 | 7.41 | 0.11 | 1.51% | 7.32 | 7.48 | 70061 | 5189.68 | 1.44% |
| 2025-05-12 | 7.34 | 7.30 | -0.02 | -0.27% | 7.25 | 7.36 | 43937 | 3212.85 | 0.91% |
| 2025-05-09 | 7.47 | 7.32 | -0.12 | -1.61% | 7.27 | 7.48 | 52193 | 3830.27 | 1.08% |
| 2025-05-08 | 7.37 | 7.44 | -0.02 | -0.27% | 7.37 | 7.59 | 66526 | 4969.21 | 1.37% |
| 2025-05-07 | 7.49 | 7.46 | 0.03 | 0.40% | 7.35 | 7.67 | 117844 | 8841.50 | 2.43% |
| 2025-05-06 | 7.29 | 7.43 | 0.22 | 3.05% | 7.21 | 7.44 | 73145 | 5348.14 | 1.51% |
| 2025-04-30 | 7.30 | 7.21 | -0.02 | -0.28% | 7.21 | 7.45 | 56525 | 4123.88 | 1.17% |
| 2025-04-29 | 7.12 | 7.23 | 0.07 | 0.98% | 7.12 | 7.30 | 56595 | 4096.07 | 1.17% |
| 2025-04-28 | 7.14 | 7.16 | -0.01 | -0.14% | 7.08 | 7.22 | 50799 | 3639.04 | 1.05% |
| 2025-04-25 | 7.36 | 7.17 | -0.20 | -2.71% | 7.15 | 7.36 | 76866 | 5567.82 | 1.59% |
| 2025-04-24 | 7.26 | 7.37 | 0.02 | 0.27% | 7.13 | 7.37 | 109590 | 7917.75 | 2.26% |
| 2025-04-23 | 7.59 | 7.35 | -0.22 | -2.91% | 7.34 | 7.75 | 141336 | 10600.64 | 2.91% |
| 2025-04-22 | 7.56 | 7.57 | -0.07 | -0.92% | 7.46 | 7.67 | 111407 | 8400.43 | 2.30% |
| 2025-04-21 | 7.58 | 7.64 | 0.06 | 0.79% | 7.45 | 7.67 | 128165 | 9724.57 | 2.64% |
| 2025-04-18 | 7.96 | 7.58 | -0.43 | -5.37% | 7.51 | 8.01 | 243503 | 18629.91 | 5.02% |
| 2025-04-17 | 8.20 | 8.01 | -0.20 | -2.44% | 7.90 | 8.56 | 437153 | 36116.13 | 9.01% |
| 2025-04-16 | 8.21 | 8.21 | 0.75 | 10.05% | 7.97 | 8.21 | 255419 | 20910.10 | 5.27% |
| 2025-04-14 | 7.24 | 7.46 | 0.23 | 3.18% | 7.24 | 7.51 | 120417 | 8934.71 | 2.48% |
| 2025-04-11 | 7.27 | 7.23 | -0.14 | -1.90% | 7.20 | 7.34 | 83469 | 6059.94 | 1.72% |
| 2025-04-10 | 7.22 | 7.37 | 0.09 | 1.24% | 7.19 | 7.46 | 132478 | 9770.30 | 2.73% |
| 2025-04-09 | 7.20 | 7.28 | 0.08 | 1.11% | 6.91 | 7.30 | 147288 | 10504.71 | 3.04% |
| 2025-04-08 | 6.85 | 7.20 | 0.45 | 6.67% | 6.85 | 7.28 | 154886 | 11044.10 | 3.19% |
| 2025-04-07 | 6.86 | 6.75 | -0.48 | -6.64% | 6.51 | 7.29 | 155358 | 10771.55 | 3.20% |
上证大盘股票行情在线 K线走势图
