华胜天成(600410)股票行情
华胜天成(600410)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 |
|---|
| 2025-12-12 | 17.62 | 17.75 | 0.13 | 0.74% | 17.50 | 17.85 | 489182 | 86644.86 | 4.46% |
| 2025-12-11 | 18.11 | 17.62 | -0.52 | -2.87% | 17.60 | 18.12 | 690539 | 122951.62 | 6.30% |
| 2025-12-10 | 18.06 | 18.14 | -0.10 | -0.55% | 17.87 | 18.18 | 630847 | 113678.71 | 5.75% |
| 2025-12-09 | 18.79 | 18.24 | -0.54 | -2.88% | 18.21 | 18.85 | 850548 | 156896.20 | 7.76% |
| 2025-12-08 | 18.27 | 18.78 | 0.52 | 2.85% | 18.27 | 18.90 | 1045843 | 195335.11 | 9.54% |
| 2025-12-05 | 18.14 | 18.26 | 0.12 | 0.66% | 17.70 | 18.34 | 681442 | 123265.91 | 6.21% |
| 2025-12-04 | 18.00 | 18.14 | 0.05 | 0.28% | 17.72 | 18.27 | 835701 | 150422.73 | 7.62% |
| 2025-12-03 | 18.93 | 18.09 | -0.74 | -3.93% | 18.05 | 18.99 | 1125560 | 206029.09 | 10.27% |
| 2025-12-02 | 18.90 | 18.83 | -0.18 | -0.95% | 18.60 | 19.43 | 1172690 | 222423.98 | 10.69% |
| 2025-12-01 | 19.14 | 19.01 | -0.14 | -0.73% | 18.91 | 19.35 | 1057842 | 201865.77 | 9.65% |
| 2025-11-28 | 18.38 | 19.15 | 0.59 | 3.18% | 18.35 | 19.17 | 1192458 | 224056.50 | 10.88% |
| 2025-11-27 | 18.60 | 18.56 | -0.29 | -1.54% | 18.47 | 19.12 | 1152830 | 216370.84 | 10.51% |
| 2025-11-26 | 19.50 | 18.85 | -0.68 | -3.48% | 18.84 | 19.58 | 1597818 | 305914.44 | 14.57% |
| 2025-11-25 | 19.02 | 19.53 | 0.63 | 3.33% | 19.02 | 20.25 | 2074993 | 410054.22 | 18.92% |
| 2025-11-24 | 19.43 | 18.90 | -1.19 | -5.92% | 18.10 | 19.70 | 2618922 | 490955.31 | 23.88% |
| 2025-11-21 | 21.20 | 20.09 | -2.23 | -9.99% | 20.09 | 22.32 | 2927559 | 609636.88 | 26.70% |
| 2025-11-20 | 21.73 | 22.32 | 0.65 | 3.00% | 20.88 | 23.48 | 4301740 | 959319.25 | 39.23% |
| 2025-11-19 | 22.30 | 21.67 | 0.31 | 1.45% | 20.83 | 22.98 | 5022294 | 1101973.88 | 45.80% |
| 2025-11-18 | 20.82 | 21.36 | 1.94 | 9.99% | 20.12 | 21.36 | 2167115 | 454765.22 | 19.76% |
| 2025-11-17 | 18.50 | 19.42 | 1.77 | 10.03% | 18.35 | 19.42 | 1390367 | 266561.72 | 12.68% |
| 2025-11-14 | 17.92 | 17.65 | -0.47 | -2.59% | 17.65 | 18.06 | 494397 | 88166.20 | 4.51% |
| 2025-11-13 | 18.18 | 18.12 | -0.02 | -0.11% | 17.86 | 18.20 | 514435 | 92653.65 | 4.69% |
| 2025-11-12 | 17.75 | 18.14 | 0.27 | 1.51% | 17.69 | 18.26 | 596978 | 107194.28 | 5.44% |
| 2025-11-11 | 18.36 | 17.87 | -0.41 | -2.24% | 17.85 | 18.37 | 594181 | 107046.53 | 5.42% |
| 2025-11-10 | 18.20 | 18.28 | 0.04 | 0.22% | 18.02 | 18.40 | 568285 | 103330.01 | 5.18% |
| 2025-11-07 | 18.81 | 18.24 | -0.88 | -4.60% | 18.23 | 18.82 | 1071957 | 197488.70 | 9.78% |
| 2025-11-06 | 18.89 | 19.12 | 0.06 | 0.31% | 18.51 | 19.30 | 1121563 | 211905.66 | 10.23% |
| 2025-11-05 | 19.11 | 19.06 | -0.77 | -3.88% | 18.76 | 19.37 | 1245987 | 237039.64 | 11.36% |
| 2025-11-04 | 20.20 | 19.83 | -0.83 | -4.02% | 19.56 | 20.20 | 1745095 | 345791.88 | 15.92% |
| 2025-11-03 | 19.29 | 20.66 | 1.57 | 8.22% | 19.16 | 20.93 | 2611456 | 527870.00 | 23.82% |
| 2025-10-31 | 18.56 | 19.09 | 0.53 | 2.86% | 18.52 | 19.30 | 1165341 | 222174.52 | 10.63% |
| 2025-10-30 | 19.28 | 18.56 | -0.72 | -3.73% | 18.55 | 19.38 | 1071750 | 201963.45 | 9.77% |
| 2025-10-29 | 19.40 | 19.28 | 0.08 | 0.42% | 19.01 | 19.68 | 1580354 | 304568.44 | 14.41% |
| 2025-10-28 | 18.00 | 19.20 | 1.05 | 5.79% | 17.85 | 19.87 | 2072855 | 390647.19 | 18.90% |
| 2025-10-27 | 17.53 | 18.15 | 0.76 | 4.37% | 17.53 | 18.25 | 1194759 | 215755.30 | 10.90% |
| 2025-10-24 | 17.20 | 17.39 | 0.22 | 1.28% | 17.19 | 17.46 | 551081 | 95578.32 | 5.03% |
| 2025-10-23 | 17.45 | 17.17 | -0.34 | -1.94% | 16.76 | 17.49 | 717534 | 122062.25 | 6.54% |
| 2025-10-22 | 17.72 | 17.51 | -0.38 | -2.12% | 17.43 | 17.94 | 589209 | 103673.68 | 5.37% |
| 2025-10-21 | 17.77 | 17.89 | -0.01 | -0.06% | 17.34 | 18.11 | 821425 | 145247.97 | 7.49% |
| 2025-10-20 | 18.08 | 17.90 | -0.09 | -0.50% | 17.86 | 18.36 | 664460 | 119755.11 | 6.06% |
| 2025-10-17 | 18.55 | 17.99 | -0.95 | -5.02% | 17.97 | 18.62 | 900901 | 164105.17 | 8.22% |
| 2025-10-16 | 18.50 | 18.94 | 0.38 | 2.05% | 18.05 | 19.50 | 1355311 | 254051.17 | 12.36% |
| 2025-10-15 | 18.55 | 18.56 | -0.12 | -0.64% | 18.24 | 18.65 | 716429 | 132127.80 | 6.53% |
| 2025-10-14 | 19.59 | 18.68 | -0.91 | -4.65% | 18.60 | 19.62 | 1288658 | 245385.11 | 11.75% |
| 2025-10-13 | 17.47 | 19.59 | 1.13 | 6.12% | 17.47 | 20.25 | 1701817 | 324089.41 | 15.52% |
| 2025-10-10 | 19.20 | 18.46 | -0.97 | -4.99% | 18.41 | 19.20 | 1181217 | 221040.00 | 10.77% |
| 2025-10-09 | 19.13 | 19.43 | 0.31 | 1.62% | 19.02 | 19.66 | 1346527 | 261079.86 | 12.28% |
| 2025-09-30 | 19.29 | 19.12 | 0.04 | 0.21% | 19.03 | 19.86 | 1164207 | 225067.27 | 10.62% |
| 2025-09-29 | 18.78 | 19.08 | 0.27 | 1.44% | 18.68 | 19.20 | 973796 | 184757.12 | 8.88% |
| 2025-09-26 | 19.50 | 18.81 | -0.97 | -4.90% | 18.80 | 19.80 | 1462717 | 280092.84 | 13.34% |
| 2025-09-25 | 19.96 | 19.78 | -0.13 | -0.65% | 19.78 | 20.45 | 1592740 | 319903.62 | 14.53% |
| 2025-09-24 | 19.75 | 19.91 | -0.27 | -1.34% | 19.37 | 20.08 | 1542077 | 304434.62 | 14.06% |
| 2025-09-23 | 21.01 | 20.18 | -1.16 | -5.44% | 19.65 | 21.65 | 2538607 | 517539.53 | 23.15% |
| 2025-09-22 | 21.51 | 21.34 | -0.91 | -4.09% | 21.20 | 22.44 | 2440834 | 526419.62 | 22.26% |
| 2025-09-19 | 24.00 | 22.25 | -1.55 | -6.51% | 22.01 | 24.14 | 2912588 | 663108.69 | 26.56% |
| 2025-09-18 | 21.70 | 23.80 | 1.52 | 6.82% | 21.70 | 24.51 | 4819028 | 1119299.62 | 43.95% |
| 2025-09-17 | 21.70 | 22.28 | 0.77 | 3.58% | 21.56 | 23.00 | 4351474 | 975713.69 | 39.69% |
| 2025-09-16 | 19.45 | 21.51 | 1.96 | 10.03% | 19.36 | 21.51 | 3394956 | 708183.88 | 30.96% |
| 2025-09-15 | 20.54 | 19.55 | -0.98 | -4.77% | 19.53 | 20.59 | 2486712 | 493286.44 | 22.68% |
| 2025-09-12 | 19.40 | 20.53 | 1.13 | 5.82% | 19.25 | 21.19 | 3545636 | 716519.88 | 32.34% |
| 2025-09-11 | 18.79 | 19.40 | 0.84 | 4.53% | 18.29 | 19.67 | 2316514 | 443367.72 | 21.13% |
| 2025-09-10 | 18.20 | 18.56 | 0.45 | 2.48% | 18.11 | 18.98 | 1804778 | 336969.91 | 16.46% |
| 2025-09-09 | 18.79 | 18.11 | -0.68 | -3.62% | 18.03 | 18.90 | 1510072 | 277661.44 | 13.77% |
| 2025-09-08 | 19.51 | 18.79 | -0.71 | -3.64% | 18.69 | 19.64 | 1952250 | 371341.03 | 17.80% |
| 2025-09-05 | 19.50 | 19.50 | -0.03 | -0.15% | 18.87 | 19.69 | 2413023 | 467263.75 | 22.01% |
| 2025-09-04 | 21.47 | 19.53 | -2.17 | -10.00% | 19.53 | 21.85 | 3275418 | 670140.81 | 29.87% |
| 2025-09-03 | 24.19 | 21.70 | -2.17 | -9.09% | 21.48 | 24.20 | 3248056 | 735345.75 | 29.62% |
| 2025-09-02 | 23.33 | 23.87 | 0.79 | 3.42% | 22.25 | 24.40 | 3868326 | 905275.06 | 35.28% |
| 2025-09-01 | 22.16 | 23.08 | -0.41 | -1.75% | 21.48 | 24.39 | 3487217 | 807711.50 | 31.80% |
| 2025-08-29 | 24.88 | 23.49 | -2.61 | -10.00% | 23.49 | 24.90 | 3985982 | 948505.94 | 36.35% |
| 2025-08-28 | 24.53 | 26.10 | 1.57 | 6.40% | 24.53 | 26.79 | 4334366 | 1109553.50 | 39.53% |
| 2025-08-27 | 25.89 | 24.53 | -1.05 | -4.10% | 23.95 | 26.85 | 4860679 | 1226492.75 | 44.33% |
| 2025-08-26 | 24.00 | 25.58 | 2.33 | 10.02% | 23.00 | 25.58 | 4013964 | 991474.00 | 36.61% |
| 2025-08-25 | 22.19 | 23.25 | 2.11 | 9.98% | 21.62 | 23.25 | 5231216 | 1191979.38 | 47.71% |
| 2025-08-22 | 20.75 | 21.14 | 0.75 | 3.68% | 20.23 | 22.00 | 4163251 | 889027.81 | 37.97% |
| 2025-08-21 | 21.55 | 20.39 | -0.70 | -3.32% | 19.93 | 21.77 | 3529444 | 725702.31 | 32.19% |
| 2025-08-20 | 21.65 | 21.09 | -1.66 | -7.30% | 20.48 | 22.75 | 4821766 | 1014784.94 | 43.97% |
| 2025-08-19 | 21.92 | 22.75 | 2.07 | 10.01% | 21.46 | 22.75 | 4089580 | 913477.62 | 37.30% |
| 2025-08-18 | 19.61 | 20.68 | 1.88 | 10.00% | 19.49 | 20.68 | 1651737 | 335659.94 | 15.06% |
| 2025-08-15 | 18.70 | 18.80 | 0.99 | 5.56% | 17.82 | 19.45 | 4578952 | 847882.62 | 41.76% |
上证大盘股票行情在线 K线走势图
华胜天成(600410)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
