*ST海华(600243)股票行情
*ST海华(600243)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 | 3.21 | 3.17 | -0.01 | -0.31% | 3.16 | 3.31 | 85777 | 2754.05 | 1.95% |
| 2025-07-31 | 3.10 | 3.18 | 0.02 | 0.63% | 3.10 | 3.23 | 112179 | 3572.55 | 2.56% |
| 2025-07-30 | 3.35 | 3.16 | -0.16 | -4.82% | 3.15 | 3.36 | 284534 | 9115.49 | 6.48% |
| 2025-07-29 | 3.36 | 3.32 | -0.03 | -0.90% | 3.27 | 3.44 | 126994 | 4284.22 | 2.89% |
| 2025-07-28 | 3.32 | 3.35 | 0.02 | 0.60% | 3.30 | 3.40 | 128220 | 4296.83 | 2.92% |
| 2025-07-25 | 3.18 | 3.33 | 0.15 | 4.72% | 3.14 | 3.34 | 183153 | 5977.08 | 4.17% |
| 2025-07-24 | 3.16 | 3.18 | 0.01 | 0.32% | 3.15 | 3.19 | 53424 | 1691.53 | 1.22% |
| 2025-07-23 | 3.22 | 3.17 | -0.04 | -1.25% | 3.16 | 3.22 | 54560 | 1736.08 | 1.24% |
| 2025-07-22 | 3.22 | 3.21 | -0.01 | -0.31% | 3.16 | 3.25 | 87295 | 2798.67 | 1.99% |
| 2025-07-21 | 3.15 | 3.22 | 0.10 | 3.21% | 3.13 | 3.24 | 140646 | 4502.32 | 3.20% |
| 2025-07-18 | 3.10 | 3.12 | 0.00 | 0.00% | 3.07 | 3.15 | 79399 | 2475.82 | 1.81% |
| 2025-07-17 | 3.13 | 3.12 | 0.01 | 0.32% | 3.10 | 3.17 | 124263 | 3899.75 | 2.83% |
| 2025-07-16 | 3.03 | 3.11 | 0.09 | 2.98% | 3.02 | 3.12 | 96960 | 2989.34 | 2.21% |
| 2025-07-15 | 3.08 | 3.02 | -0.08 | -2.58% | 3.00 | 3.09 | 142730 | 4322.67 | 3.25% |
| 2025-07-14 | 3.16 | 3.10 | -0.06 | -1.90% | 3.08 | 3.17 | 109460 | 3408.45 | 2.49% |
| 2025-07-11 | 3.19 | 3.16 | -0.03 | -0.94% | 3.14 | 3.21 | 181371 | 5749.00 | 4.13% |
| 2025-07-10 | 3.05 | 3.19 | 0.15 | 4.93% | 3.04 | 3.19 | 217984 | 6894.69 | 4.97% |
| 2025-07-09 | 3.07 | 3.04 | -0.02 | -0.65% | 3.02 | 3.08 | 80683 | 2468.86 | 1.84% |
| 2025-07-08 | 3.04 | 3.06 | 0.02 | 0.66% | 3.03 | 3.06 | 51478 | 1567.19 | 1.17% |
| 2025-07-07 | 3.02 | 3.04 | 0.01 | 0.33% | 3.00 | 3.05 | 81380 | 2456.35 | 1.85% |
| 2025-07-04 | 3.11 | 3.03 | -0.11 | -3.50% | 3.02 | 3.13 | 156046 | 4769.09 | 3.56% |
| 2025-07-03 | 3.05 | 3.14 | 0.08 | 2.61% | 3.05 | 3.15 | 130466 | 4062.84 | 2.97% |
| 2025-07-02 | 3.05 | 3.06 | 0.00 | 0.00% | 3.02 | 3.07 | 89047 | 2712.04 | 2.03% |
| 2025-07-01 | 3.05 | 3.06 | 0.02 | 0.66% | 3.01 | 3.07 | 96045 | 2920.20 | 2.19% |
| 2025-06-30 | 3.00 | 3.04 | 0.02 | 0.66% | 2.95 | 3.05 | 100734 | 3027.63 | 2.30% |
| 2025-06-27 | 3.02 | 3.02 | -0.01 | -0.33% | 2.98 | 3.06 | 96401 | 2902.34 | 2.20% |
| 2025-06-26 | 3.05 | 3.03 | -0.02 | -0.66% | 3.01 | 3.06 | 85137 | 2583.03 | 1.94% |
| 2025-06-25 | 3.15 | 3.05 | -0.10 | -3.17% | 3.02 | 3.15 | 156930 | 4818.33 | 3.58% |
| 2025-06-24 | 3.13 | 3.15 | 0.04 | 1.29% | 3.11 | 3.17 | 84165 | 2644.45 | 1.92% |
| 2025-06-23 | 3.06 | 3.11 | 0.01 | 0.32% | 3.04 | 3.14 | 127222 | 3936.77 | 2.90% |
| 2025-06-20 | 3.14 | 3.10 | -0.04 | -1.27% | 3.07 | 3.15 | 83775 | 2602.48 | 1.91% |
| 2025-06-19 | 3.27 | 3.14 | -0.14 | -4.27% | 3.13 | 3.28 | 137253 | 4364.92 | 3.13% |
| 2025-06-18 | 3.26 | 3.28 | 0.04 | 1.23% | 3.20 | 3.35 | 140919 | 4605.17 | 3.21% |
| 2025-06-17 | 3.28 | 3.24 | 0.02 | 0.62% | 3.23 | 3.37 | 156232 | 5149.96 | 3.56% |
| 2025-06-16 | 3.05 | 3.22 | 0.15 | 4.89% | 3.04 | 3.22 | 139350 | 4406.85 | 3.18% |
| 2025-06-13 | 3.19 | 3.07 | -0.13 | -4.06% | 3.06 | 3.19 | 121304 | 3772.62 | 2.76% |
| 2025-06-12 | 3.25 | 3.20 | -0.06 | -1.84% | 3.14 | 3.29 | 116550 | 3753.49 | 2.66% |
| 2025-06-11 | 3.24 | 3.26 | 0.03 | 0.93% | 3.21 | 3.31 | 132402 | 4308.27 | 3.02% |
| 2025-06-10 | 3.24 | 3.23 | -0.01 | -0.31% | 3.16 | 3.26 | 134042 | 4302.44 | 3.05% |
| 2025-06-09 | 3.13 | 3.24 | 0.11 | 3.51% | 3.13 | 3.24 | 115470 | 3675.34 | 2.63% |
| 2025-06-06 | 3.10 | 3.13 | 0.04 | 1.29% | 3.08 | 3.17 | 92401 | 2889.93 | 2.11% |
| 2025-06-05 | 3.11 | 3.09 | -0.01 | -0.32% | 3.06 | 3.13 | 102624 | 3173.51 | 2.34% |
| 2025-06-04 | 3.08 | 3.10 | 0.04 | 1.31% | 3.07 | 3.17 | 104833 | 3267.52 | 2.39% |
| 2025-06-03 | 3.17 | 3.06 | -0.10 | -3.16% | 3.06 | 3.18 | 147208 | 4570.48 | 3.35% |
| 2025-05-30 | 3.15 | 3.16 | -0.01 | -0.32% | 3.13 | 3.23 | 138716 | 4407.14 | 3.16% |
| 2025-05-29 | 3.26 | 3.17 | -0.09 | -2.76% | 3.17 | 3.38 | 275356 | 8998.25 | 6.27% |
| 2025-05-28 | 3.14 | 3.26 | 0.16 | 5.16% | 3.08 | 3.26 | 313367 | 9950.09 | 7.14% |
| 2025-05-27 | 2.98 | 3.10 | 0.12 | 4.03% | 2.96 | 3.13 | 200538 | 6162.05 | 4.57% |
| 2025-05-26 | 2.97 | 2.98 | 0.01 | 0.34% | 2.91 | 3.01 | 159426 | 4742.08 | 3.63% |
| 2025-05-23 | 3.09 | 2.97 | -0.14 | -4.50% | 2.95 | 3.12 | 254217 | 7678.39 | 5.79% |
| 2025-05-22 | 3.12 | 3.11 | 0.00 | 0.00% | 3.07 | 3.27 | 351003 | 11118.23 | 8.00% |
| 2025-05-21 | 3.02 | 3.11 | 0.15 | 5.07% | 2.98 | 3.11 | 184971 | 5649.36 | 4.21% |
| 2025-05-20 | 3.09 | 2.96 | 0.02 | 0.68% | 2.94 | 3.09 | 408640 | 12388.33 | 9.31% |
| 2025-05-19 | 2.91 | 2.94 | 0.14 | 5.00% | 2.85 | 2.94 | 108383 | 3165.65 | 2.47% |
| 2025-05-16 | 2.76 | 2.80 | 0.04 | 1.45% | 2.67 | 2.85 | 343444 | 9431.50 | 7.83% |
| 2025-05-15 | 2.72 | 2.76 | 0.13 | 4.94% | 2.68 | 2.76 | 384139 | 10532.93 | 8.75% |
| 2025-05-14 | 2.63 | 2.63 | -0.01 | -0.38% | 2.57 | 2.67 | 188554 | 4942.38 | 4.30% |
| 2025-05-13 | 2.65 | 2.64 | 0.01 | 0.38% | 2.61 | 2.73 | 334463 | 8924.25 | 7.62% |
| 2025-05-12 | 2.52 | 2.63 | 0.13 | 5.20% | 2.50 | 2.63 | 231022 | 5948.22 | 5.26% |
| 2025-05-09 | 2.48 | 2.50 | 0.02 | 0.81% | 2.44 | 2.57 | 230283 | 5770.21 | 5.25% |
| 2025-05-08 | 2.42 | 2.48 | 0.06 | 2.48% | 2.42 | 2.53 | 226756 | 5619.55 | 5.17% |
| 2025-05-07 | 2.43 | 2.42 | -0.01 | -0.41% | 2.39 | 2.46 | 235375 | 5707.94 | 5.36% |
| 2025-05-06 | 2.33 | 2.43 | 0.12 | 5.19% | 2.30 | 2.43 | 296155 | 7065.23 | 6.75% |
| 2025-04-30 | 2.25 | 2.31 | 0.05 | 2.21% | 2.25 | 2.37 | 291277 | 6773.83 | 6.64% |
| 2025-04-29 | 2.16 | 2.26 | 0.09 | 4.15% | 2.15 | 2.28 | 252359 | 5621.34 | 5.75% |
| 2025-04-28 | 2.26 | 2.17 | -0.09 | -3.98% | 2.15 | 2.27 | 331446 | 7285.77 | 7.55% |
| 2025-04-25 | 2.27 | 2.26 | -0.07 | -3.00% | 2.21 | 2.31 | 496678 | 11147.43 | 11.32% |
| 2025-04-24 | 2.30 | 2.33 | -0.02 | -0.85% | 2.30 | 2.45 | 643290 | 15031.43 | 14.66% |
| 2025-04-23 | 2.35 | 2.35 | -0.12 | -4.86% | 2.35 | 2.35 | 92937 | 2184.02 | 2.12% |
| 2025-04-21 | 2.37 | 2.47 | -0.05 | -1.98% | 2.36 | 2.51 | 316878 | 7775.85 | 7.22% |
| 2025-04-18 | 2.59 | 2.52 | -0.09 | -3.45% | 2.50 | 2.60 | 267514 | 6774.01 | 6.10% |
| 2025-04-17 | 2.74 | 2.61 | -0.18 | -6.45% | 2.51 | 2.77 | 635253 | 16702.86 | 14.48% |
| 2025-04-16 | 2.80 | 2.79 | -0.01 | -0.36% | 2.71 | 2.83 | 434939 | 12097.17 | 9.91% |
| 2025-04-15 | 2.71 | 2.80 | 0.09 | 3.32% | 2.63 | 2.83 | 426388 | 11733.02 | 9.72% |
| 2025-04-14 | 2.56 | 2.71 | 0.14 | 5.45% | 2.55 | 2.83 | 478369 | 12997.86 | 10.90% |
| 2025-04-11 | 2.51 | 2.57 | 0.04 | 1.58% | 2.48 | 2.59 | 246811 | 6293.68 | 5.62% |
| 2025-04-10 | 2.43 | 2.53 | 0.12 | 4.98% | 2.43 | 2.55 | 328715 | 8237.74 | 7.49% |
| 2025-04-09 | 2.32 | 2.41 | 0.04 | 1.69% | 2.14 | 2.44 | 295395 | 6802.09 | 6.73% |
| 2025-04-08 | 2.30 | 2.37 | -0.02 | -0.84% | 2.30 | 2.44 | 274690 | 6439.41 | 6.26% |
| 2025-04-07 | 2.51 | 2.39 | -0.26 | -9.81% | 2.39 | 2.52 | 286896 | 6913.30 | 6.54% |
上证大盘股票行情在线 K线走势图
