当前位置: 爱股网 > 股票行情 > 昊华科技(600378)股票行情

昊华科技(600378)股票行情

昊华科技(600378)

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

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
2026-03-26	31.20	30.81	-0.48	-1.53%	30.70	31.73	56815	17719.02	0.53%
2026-03-25	30.89	31.29	0.89	2.93%	30.70	31.35	59163	18426.62	0.55%
2026-03-24	30.39	30.40	0.53	1.77%	29.74	30.63	64817	19585.21	0.60%
2026-03-23	30.71	29.87	-1.63	-5.17%	29.70	31.29	98531	29790.01	0.92%
2026-03-20	31.83	31.50	-0.26	-0.82%	31.50	32.22	76206	24213.89	0.71%
2026-03-19	33.12	31.76	-1.65	-4.94%	31.61	33.28	94535	30377.16	0.88%
2026-03-18	33.75	33.41	-0.34	-1.01%	32.84	33.82	75161	24968.68	0.70%
2026-03-17	34.01	33.75	-0.16	-0.47%	33.71	34.30	67870	23076.80	0.63%
2026-03-16	34.89	33.91	-0.49	-1.42%	33.45	35.58	87222	29783.67	0.81%
2026-03-13	34.72	34.40	-0.42	-1.21%	34.35	35.26	54140	18813.43	0.50%
2026-03-12	36.14	34.82	-1.10	-3.06%	34.35	36.22	95699	33507.48	0.89%
2026-03-11	36.52	35.92	-0.51	-1.40%	35.74	36.57	57536	20732.31	0.54%
2026-03-10	36.58	36.43	0.07	0.19%	36.11	36.86	56582	20614.23	0.53%
2026-03-09	37.08	36.36	-1.14	-3.04%	35.65	37.22	96249	34962.62	0.90%
2026-03-06	37.00	37.50	0.41	1.11%	36.52	37.86	70715	26414.22	0.66%
2026-03-05	38.33	37.09	-0.58	-1.54%	36.97	38.33	118471	44250.45	1.10%
2026-03-04	36.34	37.67	0.89	2.42%	36.33	38.10	114233	42807.28	1.07%
2026-03-03	38.60	36.78	-1.94	-5.01%	36.48	39.18	141604	52897.32	1.32%
2026-03-02	37.73	38.72	0.99	2.62%	37.51	38.91	119924	45894.01	1.12%
2026-02-27	37.50	37.73	0.09	0.24%	37.13	38.24	73508	27674.38	0.69%
2026-02-26	37.70	37.64	0.29	0.78%	36.97	37.74	66297	24814.55	0.62%
2026-02-25	37.18	37.35	0.22	0.59%	37.01	38.10	78476	29453.91	0.73%
2026-02-24	36.00	37.13	1.58	4.44%	36.00	37.35	74813	27522.18	0.70%
2026-02-13	36.70	35.55	-1.03	-2.82%	35.54	36.70	54517	19639.43	0.51%
2026-02-12	36.50	36.58	0.46	1.27%	35.90	36.88	52960	19358.02	0.49%
2026-02-11	35.54	36.12	0.43	1.20%	35.52	36.64	59472	21498.60	0.55%
2026-02-10	35.81	35.69	-0.13	-0.36%	35.49	36.04	41190	14720.02	0.38%
2026-02-09	36.40	35.82	0.32	0.90%	35.60	36.45	53505	19205.11	0.50%
2026-02-06	34.97	35.50	0.05	0.14%	34.64	36.20	63791	22769.48	0.59%
2026-02-05	36.30	35.45	-0.91	-2.50%	35.15	36.45	70526	25101.49	0.66%
2026-02-04	36.23	36.36	0.12	0.33%	35.45	36.40	75204	27075.15	0.70%
2026-02-03	35.23	36.24	1.64	4.74%	35.06	36.27	114515	40846.42	1.07%
2026-02-02	36.66	34.60	-2.55	-6.86%	34.56	37.23	164082	58483.23	1.53%
2026-01-30	37.30	37.15	-1.63	-4.20%	35.73	38.48	184729	68386.08	1.72%
2026-01-29	39.35	38.78	-0.96	-2.42%	38.66	40.33	117332	46298.51	1.09%
2026-01-28	38.60	39.74	0.92	2.37%	38.50	39.88	96353	37878.82	0.90%
2026-01-27	38.16	38.82	0.67	1.76%	38.07	39.28	86914	33582.04	0.81%
2026-01-26	39.29	38.15	-1.53	-3.86%	37.73	39.64	138755	53217.39	1.29%
2026-01-23	38.67	39.68	1.20	3.12%	38.33	39.97	149685	58732.88	1.40%
2026-01-22	37.90	38.48	0.51	1.34%	37.76	38.66	103324	39570.32	0.96%
2026-01-21	37.88	37.97	0.12	0.32%	37.41	38.29	109741	41620.06	1.02%
2026-01-20	38.18	37.85	-0.33	-0.86%	37.21	38.88	166164	63017.05	1.55%
2026-01-19	34.60	38.18	3.47	10.00%	34.59	38.18	141944	52217.83	1.32%
2026-01-16	35.08	34.71	-0.19	-0.54%	34.50	35.36	63155	21978.98	0.59%
2026-01-15	34.10	34.90	0.64	1.87%	34.00	35.03	91306	31703.17	0.85%
2026-01-14	34.98	34.26	-0.78	-2.23%	33.86	35.30	127518	44089.01	1.19%
2026-01-13	35.39	35.04	-0.46	-1.30%	34.39	35.69	118342	41432.80	1.10%
2026-01-12	36.18	35.50	-0.06	-0.17%	35.03	36.25	140812	50105.81	1.31%
2026-01-09	34.13	35.56	1.35	3.95%	33.77	35.75	149465	52158.96	1.39%
2026-01-08	34.47	34.21	-0.06	-0.18%	33.73	35.18	127474	43838.54	1.19%
2026-01-07	33.70	34.27	0.73	2.18%	33.55	35.48	188078	65004.61	1.75%
2026-01-06	32.65	33.54	1.01	3.10%	32.55	33.75	125301	41520.06	1.17%
2026-01-05	32.18	32.53	0.57	1.78%	32.08	32.83	100860	32713.17	0.94%
2025-12-31	31.68	31.96	0.30	0.95%	31.50	32.15	78942	25138.62	0.74%
2025-12-30	31.50	31.66	-0.05	-0.16%	31.33	31.97	70249	22274.89	0.65%
2025-12-29	32.46	31.71	-0.84	-2.58%	31.63	32.47	83559	26580.17	0.78%
2025-12-26	32.17	32.55	0.40	1.24%	31.55	32.62	113170	36307.30	1.06%
2025-12-25	31.33	32.15	0.86	2.75%	31.04	32.21	91862	29306.17	0.86%
2025-12-24	30.99	31.29	0.38	1.23%	30.62	31.36	85187	26457.80	0.79%
2025-12-23	30.47	30.91	0.41	1.34%	30.24	31.26	85639	26362.02	0.80%
2025-12-22	30.18	30.50	0.32	1.06%	29.98	30.86	61199	18681.12	0.57%
2025-12-19	29.71	30.18	0.32	1.07%	29.71	30.35	58405	17617.49	0.54%
2025-12-18	30.00	29.86	-0.36	-1.19%	29.82	30.38	50748	15249.11	0.47%
2025-12-17	29.71	30.22	0.47	1.58%	29.51	30.34	68411	20464.59	0.64%
2025-12-16	30.31	29.75	-0.85	-2.78%	29.46	30.70	63871	19011.42	0.60%
2025-12-15	30.26	30.60	0.05	0.16%	30.16	30.88	75907	23274.08	0.71%
2025-12-12	29.72	30.55	0.83	2.79%	29.55	30.55	113783	34206.07	1.06%
2025-12-11	29.99	29.72	-0.14	-0.47%	29.61	30.18	67901	20289.09	0.63%
2025-12-10	29.67	29.86	0.11	0.37%	29.30	30.00	53777	15930.76	0.50%
2025-12-09	29.96	29.75	-0.30	-1.00%	29.71	30.45	58352	17526.25	0.54%
2025-12-08	30.20	30.05	-0.03	-0.10%	29.80	30.30	56068	16845.54	0.52%
2025-12-05	29.76	30.08	0.29	0.97%	29.52	30.19	53391	15974.73	0.50%
2025-12-04	29.97	29.79	-0.28	-0.93%	29.61	30.07	46940	13984.11	0.44%
2025-12-03	29.71	30.07	0.44	1.48%	29.67	30.34	68342	20567.34	0.64%
2025-12-02	29.90	29.63	-0.42	-1.40%	29.58	29.90	59911	17792.20	0.56%
2025-12-01	30.30	30.05	-0.12	-0.40%	29.81	30.60	80877	24301.23	0.75%
2025-11-28	29.69	30.17	0.59	1.99%	29.60	30.35	75569	22751.45	0.70%
2025-11-27	29.34	29.58	0.24	0.82%	29.28	30.00	64294	19125.77	0.60%
2025-11-26	29.51	29.34	-0.13	-0.44%	29.23	29.77	64278	18942.18	0.60%
2025-11-25	29.50	29.47	0.19	0.65%	29.40	29.99	77297	22914.16	0.72%

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09