昊华科技(600378)股票行情 昊华科技股票行情 600378股票行情_爱股网
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 |
|---|
| 2025-10-31 | 31.78 | 31.73 | -0.05 | -0.16% | 31.64 | 32.77 | 191587 | 61562.87 | 1.79% |
| 2025-10-30 | 32.35 | 31.78 | 0.22 | 0.70% | 31.67 | 33.33 | 305210 | 98921.96 | 2.85% |
| 2025-10-29 | 31.00 | 31.56 | 1.26 | 4.16% | 30.73 | 32.18 | 253191 | 79565.55 | 2.36% |
| 2025-10-28 | 29.18 | 30.30 | 1.12 | 3.84% | 29.04 | 30.48 | 113941 | 33974.31 | 1.06% |
| 2025-10-27 | 29.20 | 29.18 | 0.19 | 0.66% | 28.93 | 29.70 | 91821 | 26895.59 | 0.86% |
| 2025-10-24 | 28.78 | 28.99 | 0.20 | 0.69% | 28.53 | 29.04 | 65682 | 18934.09 | 0.61% |
| 2025-10-23 | 28.30 | 28.79 | 0.34 | 1.20% | 27.96 | 28.83 | 57446 | 16309.01 | 0.54% |
| 2025-10-22 | 28.50 | 28.45 | -0.17 | -0.59% | 28.01 | 28.68 | 58897 | 16699.87 | 0.55% |
| 2025-10-21 | 28.63 | 28.62 | 0.09 | 0.32% | 28.50 | 28.94 | 63370 | 18179.65 | 0.59% |
| 2025-10-20 | 28.60 | 28.53 | 0.18 | 0.63% | 28.37 | 28.99 | 57009 | 16319.82 | 0.53% |
| 2025-10-17 | 29.59 | 28.35 | -1.09 | -3.70% | 28.29 | 29.70 | 83490 | 24061.49 | 0.78% |
| 2025-10-16 | 30.08 | 29.44 | -0.64 | -2.13% | 29.30 | 30.10 | 76082 | 22517.01 | 0.71% |
| 2025-10-15 | 30.20 | 30.08 | -0.09 | -0.30% | 29.49 | 30.32 | 86168 | 25786.38 | 0.80% |
| 2025-10-14 | 31.31 | 30.17 | -0.48 | -1.57% | 29.97 | 31.72 | 139345 | 42640.43 | 1.30% |
| 2025-10-13 | 29.85 | 30.65 | -0.62 | -1.98% | 29.75 | 30.80 | 141218 | 42905.23 | 1.32% |
| 2025-10-10 | 31.65 | 31.27 | -0.54 | -1.70% | 31.17 | 32.00 | 107789 | 33980.81 | 1.00% |
| 2025-10-09 | 30.99 | 31.81 | 1.09 | 3.55% | 30.67 | 31.92 | 147912 | 46417.68 | 1.38% |
| 2025-09-30 | 30.62 | 30.72 | 0.10 | 0.33% | 30.35 | 30.90 | 87387 | 26810.36 | 0.81% |
| 2025-09-29 | 29.88 | 30.62 | 0.96 | 3.24% | 29.76 | 30.90 | 103587 | 31479.97 | 0.97% |
| 2025-09-26 | 30.40 | 29.66 | -0.81 | -2.66% | 29.62 | 30.45 | 71190 | 21333.99 | 0.66% |
| 2025-09-25 | 30.02 | 30.47 | 0.44 | 1.47% | 29.89 | 30.62 | 100994 | 30667.67 | 0.94% |
| 2025-09-24 | 28.93 | 30.03 | 0.89 | 3.05% | 28.93 | 30.20 | 110445 | 32911.21 | 1.03% |
| 2025-09-23 | 29.30 | 29.14 | -0.16 | -0.55% | 28.53 | 29.42 | 95628 | 27660.33 | 0.89% |
| 2025-09-22 | 29.68 | 29.30 | -0.25 | -0.85% | 29.16 | 29.90 | 65441 | 19237.71 | 0.61% |
| 2025-09-19 | 29.07 | 29.55 | 0.38 | 1.30% | 28.98 | 30.07 | 108721 | 32251.42 | 1.01% |
| 2025-09-18 | 29.91 | 29.17 | -0.74 | -2.47% | 28.79 | 29.91 | 130394 | 38268.72 | 1.22% |
| 2025-09-17 | 29.80 | 29.91 | 0.17 | 0.57% | 29.25 | 29.96 | 101303 | 30045.31 | 0.94% |
| 2025-09-16 | 29.98 | 29.74 | -0.23 | -0.77% | 29.19 | 30.10 | 83798 | 24786.92 | 0.78% |
| 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% |
上证大盘股票行情在线 K线走势图
昊华科技(600378)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
