昊华科技(600378)股票行情
昊华科技(600378)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 |
|---|
| 2025-09-15 | 30.41 | 29.97 | -0.44 | -1.45% | 29.93 | 30.66 | 73534 | 22161.98 | 0.69% |
| 2025-09-12 | 30.50 | 30.41 | -0.19 | -0.62% | 30.03 | 30.95 | 92485 | 28186.17 | 0.86% |
| 2025-09-11 | 30.57 | 30.60 | 0.12 | 0.39% | 30.15 | 30.63 | 106664 | 32466.31 | 0.99% |
| 2025-09-10 | 30.70 | 30.48 | -0.42 | -1.36% | 30.30 | 31.14 | 103144 | 31584.34 | 0.96% |
| 2025-09-09 | 30.32 | 30.90 | 0.37 | 1.21% | 30.32 | 31.56 | 206775 | 64320.11 | 1.93% |
| 2025-09-08 | 29.55 | 30.53 | 1.18 | 4.02% | 29.11 | 30.75 | 164833 | 49619.09 | 1.54% |
| 2025-09-05 | 28.96 | 29.35 | 1.02 | 3.60% | 28.45 | 29.45 | 125942 | 36439.47 | 1.17% |
| 2025-09-04 | 28.93 | 28.33 | -0.60 | -2.07% | 27.83 | 29.16 | 116067 | 32984.42 | 1.08% |
| 2025-09-03 | 29.70 | 28.93 | -0.78 | -2.63% | 28.72 | 29.90 | 105524 | 30715.41 | 0.98% |
| 2025-09-02 | 30.66 | 29.71 | -0.93 | -3.04% | 29.42 | 31.31 | 147199 | 44342.38 | 1.37% |
| 2025-09-01 | 30.40 | 30.64 | 0.27 | 0.89% | 30.18 | 31.20 | 137682 | 42050.75 | 1.28% |
| 2025-08-29 | 30.08 | 30.37 | 0.29 | 0.96% | 29.91 | 30.98 | 144545 | 43975.05 | 1.35% |
| 2025-08-28 | 30.00 | 30.08 | -0.07 | -0.23% | 29.56 | 30.28 | 147886 | 44178.19 | 1.38% |
| 2025-08-27 | 30.00 | 30.15 | 0.20 | 0.67% | 29.80 | 31.05 | 192106 | 58240.05 | 1.79% |
| 2025-08-26 | 30.49 | 29.95 | 0.22 | 0.74% | 29.87 | 30.60 | 198488 | 59842.02 | 1.85% |
| 2025-08-25 | 28.88 | 29.73 | 1.08 | 3.77% | 28.88 | 30.02 | 242217 | 71432.07 | 2.26% |
| 2025-08-22 | 28.24 | 28.65 | 0.45 | 1.60% | 28.18 | 28.81 | 162962 | 46486.17 | 1.52% |
| 2025-08-21 | 28.39 | 28.20 | -0.18 | -0.63% | 28.00 | 28.98 | 125332 | 35609.57 | 1.17% |
| 2025-08-20 | 28.80 | 28.38 | -0.68 | -2.34% | 27.83 | 29.04 | 157952 | 44812.82 | 1.47% |
| 2025-08-19 | 28.99 | 29.06 | 0.21 | 0.73% | 28.57 | 29.11 | 156187 | 45055.18 | 1.46% |
| 2025-08-18 | 29.00 | 28.85 | 0.32 | 1.12% | 28.55 | 29.50 | 234560 | 68118.09 | 2.19% |
| 2025-08-15 | 27.52 | 28.53 | 0.86 | 3.11% | 27.52 | 28.70 | 136801 | 38490.12 | 1.28% |
| 2025-08-14 | 28.21 | 27.67 | -0.54 | -1.91% | 27.63 | 28.44 | 144737 | 40454.29 | 1.35% |
| 2025-08-13 | 27.87 | 28.21 | 0.34 | 1.22% | 27.87 | 29.51 | 309084 | 88833.55 | 2.88% |
| 2025-08-12 | 27.17 | 27.87 | 0.69 | 2.54% | 27.06 | 28.01 | 168690 | 46502.41 | 1.57% |
| 2025-08-11 | 26.05 | 27.18 | 1.09 | 4.18% | 25.77 | 27.49 | 232671 | 62397.14 | 2.17% |
| 2025-08-08 | 26.83 | 26.09 | -0.19 | -0.72% | 26.01 | 27.59 | 268248 | 71906.31 | 2.50% |
| 2025-08-07 | 26.27 | 26.28 | -0.01 | -0.04% | 25.92 | 26.73 | 81369 | 21334.33 | 0.76% |
| 2025-08-06 | 25.86 | 26.29 | 0.41 | 1.58% | 25.68 | 26.29 | 83868 | 21757.27 | 0.78% |
| 2025-08-05 | 25.68 | 25.88 | 0.29 | 1.13% | 25.62 | 26.20 | 92599 | 24028.08 | 0.86% |
| 2025-08-04 | 25.40 | 25.59 | 0.17 | 0.67% | 25.31 | 25.72 | 59503 | 15199.30 | 0.55% |
| 2025-08-01 | 25.60 | 25.42 | -0.25 | -0.97% | 25.36 | 26.19 | 102424 | 26344.07 | 0.95% |
| 2025-07-31 | 26.07 | 25.67 | -0.50 | -1.91% | 25.53 | 26.58 | 144535 | 37583.30 | 1.35% |
| 2025-07-30 | 25.62 | 26.17 | 0.53 | 2.07% | 25.41 | 27.10 | 198916 | 52677.86 | 1.85% |
| 2025-07-29 | 25.81 | 25.64 | -0.21 | -0.81% | 25.12 | 25.85 | 143817 | 36600.82 | 1.34% |
| 2025-07-28 | 26.01 | 25.85 | -0.16 | -0.62% | 25.56 | 26.66 | 133551 | 34743.24 | 1.25% |
| 2025-07-25 | 26.13 | 26.01 | -0.23 | -0.88% | 25.97 | 26.48 | 68657 | 17970.49 | 0.64% |
| 2025-07-24 | 25.76 | 26.24 | 0.46 | 1.78% | 25.64 | 26.47 | 80810 | 21018.89 | 0.75% |
| 2025-07-23 | 26.22 | 25.78 | -0.42 | -1.60% | 25.68 | 26.72 | 102214 | 26674.34 | 0.95% |
| 2025-07-22 | 25.73 | 26.20 | 0.57 | 2.22% | 25.68 | 26.23 | 94556 | 24562.70 | 0.88% |
| 2025-07-21 | 25.57 | 25.63 | 0.06 | 0.23% | 25.04 | 25.72 | 68608 | 17533.48 | 0.64% |
| 2025-07-18 | 25.79 | 25.57 | -0.16 | -0.62% | 25.36 | 25.91 | 78202 | 19964.89 | 0.73% |
| 2025-07-17 | 25.11 | 25.73 | 0.64 | 2.55% | 25.08 | 25.96 | 129399 | 33026.26 | 1.21% |
| 2025-07-16 | 25.00 | 25.09 | 0.10 | 0.40% | 24.99 | 25.30 | 58474 | 14696.39 | 0.55% |
| 2025-07-15 | 25.04 | 24.99 | -0.06 | -0.24% | 24.72 | 25.15 | 56750 | 14138.79 | 0.53% |
| 2025-07-14 | 25.18 | 25.05 | -0.10 | -0.40% | 24.94 | 25.47 | 63922 | 16047.71 | 0.60% |
| 2025-07-11 | 25.08 | 25.15 | 0.08 | 0.32% | 25.03 | 25.31 | 72827 | 18328.32 | 0.68% |
| 2025-07-10 | 24.98 | 25.07 | 0.04 | 0.16% | 24.95 | 25.38 | 77026 | 19322.86 | 0.72% |
| 2025-07-09 | 25.86 | 25.03 | -0.22 | -0.87% | 24.94 | 25.94 | 148538 | 37608.98 | 1.38% |
| 2025-07-08 | 25.85 | 25.25 | -0.65 | -2.51% | 24.86 | 25.98 | 231171 | 58730.84 | 2.16% |
| 2025-07-07 | 26.41 | 25.90 | -0.53 | -2.01% | 25.90 | 26.55 | 48975 | 12775.95 | 0.54% |
| 2025-07-04 | 26.56 | 26.43 | -0.16 | -0.60% | 26.37 | 27.05 | 38231 | 10203.48 | 0.42% |
| 2025-07-03 | 27.02 | 26.59 | -0.71 | -2.60% | 26.30 | 27.27 | 57297 | 15266.75 | 0.63% |
| 2025-07-02 | 26.63 | 27.30 | 0.51 | 1.90% | 26.47 | 27.58 | 48270 | 13115.89 | 0.53% |
| 2025-07-01 | 26.95 | 26.79 | -0.28 | -1.03% | 26.36 | 27.05 | 53699 | 14323.83 | 0.59% |
| 2025-06-30 | 27.12 | 27.07 | 0.24 | 0.89% | 26.70 | 27.33 | 48946 | 13242.76 | 0.54% |
| 2025-06-27 | 26.63 | 27.12 | 0.56 | 2.11% | 26.44 | 27.38 | 57729 | 15641.00 | 0.63% |
| 2025-06-26 | 26.35 | 26.56 | 0.32 | 1.22% | 26.26 | 26.90 | 58190 | 15521.36 | 0.64% |
| 2025-06-25 | 26.30 | 26.24 | -0.27 | -1.02% | 26.00 | 26.63 | 46399 | 12196.66 | 0.51% |
| 2025-06-24 | 26.14 | 26.51 | 0.33 | 1.26% | 25.73 | 26.61 | 77435 | 20209.25 | 0.85% |
| 2025-06-23 | 26.38 | 26.18 | -0.22 | -0.83% | 25.91 | 26.93 | 76609 | 20069.34 | 0.84% |
| 2025-06-20 | 25.79 | 26.40 | 1.22 | 4.85% | 25.54 | 26.70 | 154879 | 40666.95 | 1.70% |
| 2025-06-19 | 24.30 | 25.18 | 0.81 | 3.32% | 24.12 | 25.69 | 103687 | 25847.46 | 1.14% |
| 2025-06-18 | 24.50 | 24.37 | -0.09 | -0.37% | 24.36 | 24.53 | 19643 | 4794.09 | 0.22% |
| 2025-06-17 | 24.64 | 24.46 | -0.19 | -0.77% | 24.41 | 24.73 | 25703 | 6295.89 | 0.28% |
| 2025-06-16 | 24.67 | 24.65 | -0.02 | -0.08% | 24.58 | 24.90 | 26436 | 6526.34 | 0.29% |
| 2025-06-13 | 24.50 | 24.67 | 0.18 | 0.73% | 24.30 | 25.00 | 46264 | 11386.25 | 0.51% |
| 2025-06-12 | 24.51 | 24.49 | -0.08 | -0.33% | 24.45 | 24.69 | 28577 | 7007.52 | 0.31% |
| 2025-06-11 | 24.32 | 24.57 | 0.24 | 0.99% | 24.25 | 24.61 | 35977 | 8813.34 | 0.39% |
| 2025-06-10 | 24.58 | 24.33 | -0.26 | -1.06% | 24.06 | 24.65 | 33012 | 8038.40 | 0.36% |
| 2025-06-09 | 24.40 | 24.59 | 0.17 | 0.70% | 24.28 | 24.59 | 39122 | 9562.54 | 0.43% |
| 2025-06-06 | 24.18 | 24.42 | 0.29 | 1.20% | 24.14 | 24.68 | 45375 | 11069.26 | 0.50% |
| 2025-06-05 | 24.08 | 24.13 | 0.05 | 0.21% | 23.85 | 24.17 | 26736 | 6420.21 | 0.29% |
| 2025-06-04 | 24.09 | 24.08 | 0.03 | 0.12% | 24.05 | 24.23 | 23604 | 5697.77 | 0.26% |
| 2025-06-03 | 23.88 | 24.05 | 0.09 | 0.38% | 23.71 | 24.07 | 22136 | 5300.63 | 0.24% |
| 2025-05-30 | 24.10 | 23.96 | -0.03 | -0.13% | 23.95 | 24.23 | 26042 | 6264.83 | 0.29% |
| 2025-05-29 | 23.61 | 23.99 | 0.34 | 1.44% | 23.57 | 24.05 | 31551 | 7538.65 | 0.35% |
| 2025-05-28 | 24.13 | 23.65 | -0.38 | -1.58% | 23.64 | 24.15 | 31851 | 7586.60 | 0.35% |
| 2025-05-27 | 24.28 | 24.03 | -0.33 | -1.35% | 24.00 | 24.29 | 39773 | 9583.93 | 0.44% |
| 2025-05-26 | 24.29 | 24.36 | -0.02 | -0.08% | 24.12 | 24.45 | 33966 | 8231.13 | 0.37% |
上证大盘股票行情在线 K线走势图
