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 |
|---|
| 2025-08-01 | 11.16 | 10.76 | -0.16 | -1.47% | 10.65 | 11.16 | 1450628 | 157169.64 | 13.23% |
| 2025-07-31 | 10.48 | 10.92 | 0.54 | 5.20% | 10.44 | 11.20 | 2606977 | 285041.50 | 23.78% |
| 2025-07-30 | 10.75 | 10.38 | -0.45 | -4.16% | 10.24 | 10.76 | 1309844 | 137105.81 | 11.95% |
| 2025-07-29 | 10.65 | 10.83 | 0.09 | 0.84% | 10.59 | 10.97 | 1490009 | 160294.50 | 13.59% |
| 2025-07-28 | 10.89 | 10.74 | -0.13 | -1.20% | 10.62 | 11.04 | 1653786 | 177940.14 | 15.08% |
| 2025-07-25 | 11.00 | 10.87 | 0.06 | 0.56% | 10.71 | 11.28 | 3369568 | 369070.06 | 30.73% |
| 2025-07-24 | 10.00 | 10.81 | 0.98 | 9.97% | 9.95 | 10.81 | 1623142 | 173050.56 | 14.80% |
| 2025-07-23 | 10.00 | 9.83 | -0.27 | -2.67% | 9.75 | 10.03 | 878002 | 86616.36 | 8.01% |
| 2025-07-22 | 9.90 | 10.10 | 0.15 | 1.51% | 9.86 | 10.40 | 1207894 | 122653.68 | 11.02% |
| 2025-07-21 | 9.92 | 9.95 | -0.05 | -0.50% | 9.82 | 9.98 | 645528 | 63886.05 | 5.89% |
| 2025-07-18 | 10.27 | 10.00 | -0.21 | -2.06% | 9.95 | 10.27 | 1102683 | 110563.45 | 10.06% |
| 2025-07-17 | 9.84 | 10.22 | 0.34 | 3.44% | 9.75 | 10.22 | 1508704 | 151867.67 | 13.76% |
| 2025-07-16 | 9.88 | 9.88 | 0.03 | 0.30% | 9.81 | 10.15 | 1077750 | 107125.58 | 9.83% |
| 2025-07-15 | 9.72 | 9.85 | 0.03 | 0.31% | 9.62 | 9.88 | 1006695 | 98374.34 | 9.18% |
| 2025-07-14 | 9.88 | 9.82 | -0.05 | -0.51% | 9.70 | 9.97 | 673833 | 65878.71 | 6.15% |
| 2025-07-11 | 9.76 | 9.87 | 0.19 | 1.96% | 9.57 | 9.95 | 1051307 | 103069.10 | 9.59% |
| 2025-07-10 | 9.67 | 9.68 | -0.03 | -0.31% | 9.60 | 9.80 | 504263 | 48795.30 | 4.60% |
| 2025-07-09 | 9.83 | 9.71 | -0.08 | -0.82% | 9.64 | 9.89 | 814670 | 79569.35 | 7.43% |
| 2025-07-08 | 9.69 | 9.79 | 0.07 | 0.72% | 9.62 | 9.89 | 1105544 | 108122.59 | 10.08% |
| 2025-07-07 | 9.36 | 9.72 | 0.29 | 3.08% | 9.32 | 9.93 | 1081228 | 104131.73 | 9.86% |
| 2025-07-04 | 9.45 | 9.43 | -0.06 | -0.63% | 9.40 | 9.76 | 679380 | 64610.59 | 6.20% |
| 2025-07-03 | 9.35 | 9.49 | 0.14 | 1.50% | 9.34 | 9.57 | 500485 | 47431.98 | 4.56% |
| 2025-07-02 | 9.51 | 9.35 | -0.21 | -2.20% | 9.29 | 9.51 | 486855 | 45643.36 | 4.44% |
| 2025-07-01 | 9.62 | 9.56 | -0.03 | -0.31% | 9.46 | 9.64 | 559535 | 53417.02 | 5.10% |
| 2025-06-30 | 9.52 | 9.59 | 0.07 | 0.74% | 9.51 | 9.66 | 635969 | 60837.87 | 5.80% |
| 2025-06-27 | 9.50 | 9.52 | 0.00 | 0.00% | 9.43 | 9.61 | 598740 | 57100.21 | 5.46% |
| 2025-06-26 | 9.41 | 9.52 | 0.03 | 0.32% | 9.40 | 9.68 | 1016623 | 97062.68 | 9.27% |
| 2025-06-25 | 9.25 | 9.49 | 0.26 | 2.82% | 9.17 | 9.51 | 1033449 | 96999.45 | 9.43% |
| 2025-06-24 | 8.92 | 9.23 | 0.30 | 3.36% | 8.88 | 9.25 | 639782 | 58561.59 | 5.83% |
| 2025-06-23 | 8.62 | 8.93 | 0.20 | 2.29% | 8.60 | 8.93 | 455973 | 40312.50 | 4.16% |
| 2025-06-20 | 8.98 | 8.73 | -0.24 | -2.68% | 8.70 | 9.00 | 520995 | 45851.27 | 4.75% |
| 2025-06-19 | 9.15 | 8.97 | -0.20 | -2.18% | 8.93 | 9.27 | 586913 | 53367.90 | 5.35% |
| 2025-06-18 | 9.10 | 9.17 | 0.06 | 0.66% | 9.02 | 9.24 | 532826 | 48698.39 | 4.86% |
| 2025-06-17 | 9.14 | 9.11 | -0.03 | -0.33% | 9.07 | 9.19 | 349693 | 31916.14 | 3.19% |
| 2025-06-16 | 8.91 | 9.14 | 0.14 | 1.56% | 8.91 | 9.17 | 406512 | 37003.53 | 3.71% |
| 2025-06-13 | 9.18 | 9.00 | -0.22 | -2.39% | 8.96 | 9.20 | 580340 | 52506.70 | 5.29% |
| 2025-06-12 | 9.24 | 9.22 | -0.07 | -0.75% | 9.18 | 9.32 | 446948 | 41360.26 | 4.08% |
| 2025-06-11 | 9.21 | 9.29 | 0.00 | 0.00% | 9.21 | 9.40 | 471106 | 43882.87 | 4.30% |
| 2025-06-10 | 9.62 | 9.29 | -0.31 | -3.23% | 9.16 | 9.65 | 960303 | 89682.52 | 8.76% |
| 2025-06-09 | 9.49 | 9.60 | 0.13 | 1.37% | 9.45 | 9.70 | 782279 | 74820.16 | 7.13% |
| 2025-06-06 | 9.59 | 9.47 | -0.16 | -1.66% | 9.40 | 9.59 | 723469 | 68510.88 | 6.60% |
| 2025-06-05 | 9.41 | 9.63 | 0.22 | 2.34% | 9.30 | 9.74 | 1261957 | 120344.30 | 11.51% |
| 2025-06-04 | 9.28 | 9.41 | 0.13 | 1.40% | 9.26 | 9.49 | 633206 | 59428.99 | 5.77% |
| 2025-06-03 | 9.20 | 9.28 | -0.05 | -0.54% | 9.20 | 9.45 | 495540 | 46264.78 | 4.52% |
| 2025-05-30 | 9.52 | 9.33 | -0.26 | -2.71% | 9.32 | 9.54 | 713528 | 66954.62 | 6.51% |
| 2025-05-29 | 9.45 | 9.59 | 0.14 | 1.48% | 9.45 | 9.64 | 772058 | 73940.45 | 7.04% |
| 2025-05-28 | 9.58 | 9.45 | -0.15 | -1.56% | 9.40 | 9.64 | 765960 | 72657.12 | 6.99% |
| 2025-05-27 | 9.85 | 9.60 | -0.30 | -3.03% | 9.51 | 9.85 | 1100702 | 105596.83 | 10.04% |
| 2025-05-26 | 9.75 | 9.90 | 0.08 | 0.81% | 9.68 | 9.95 | 977466 | 95919.53 | 8.91% |
| 2025-05-23 | 9.92 | 9.82 | -0.20 | -2.00% | 9.74 | 10.29 | 1435214 | 142837.20 | 13.09% |
| 2025-05-22 | 9.86 | 10.02 | 0.07 | 0.70% | 9.82 | 10.23 | 1448924 | 145952.97 | 13.21% |
| 2025-05-21 | 10.16 | 9.95 | -0.20 | -1.97% | 9.87 | 10.19 | 1254358 | 125038.30 | 11.44% |
| 2025-05-20 | 10.54 | 10.15 | -0.55 | -5.14% | 10.12 | 10.65 | 2071618 | 212269.70 | 18.89% |
| 2025-05-19 | 10.63 | 10.70 | -0.09 | -0.83% | 10.57 | 11.05 | 2150422 | 231531.08 | 19.61% |
| 2025-05-16 | 10.19 | 10.79 | 0.49 | 4.76% | 10.19 | 10.94 | 3147462 | 333558.69 | 28.70% |
| 2025-05-15 | 10.70 | 10.30 | -0.38 | -3.56% | 10.19 | 10.80 | 2727776 | 285244.78 | 24.88% |
| 2025-05-14 | 9.72 | 10.68 | 0.97 | 9.99% | 9.68 | 10.68 | 1915279 | 198825.89 | 17.47% |
| 2025-05-13 | 10.06 | 9.71 | -0.31 | -3.09% | 9.68 | 10.10 | 1870421 | 183850.12 | 17.06% |
| 2025-05-12 | 9.99 | 10.02 | 0.04 | 0.40% | 9.81 | 10.18 | 2443632 | 243683.84 | 22.29% |
| 2025-05-09 | 10.79 | 9.98 | -0.73 | -6.82% | 9.98 | 11.08 | 3526471 | 369390.66 | 32.16% |
| 2025-05-08 | 11.28 | 10.71 | -0.29 | -2.64% | 10.62 | 11.98 | 4950389 | 553413.31 | 45.15% |
| 2025-05-07 | 11.00 | 11.00 | 1.00 | 10.00% | 10.80 | 11.00 | 1122754 | 123430.00 | 10.24% |
| 2025-05-06 | 10.00 | 10.00 | 0.91 | 10.01% | 9.79 | 10.00 | 1366918 | 136592.59 | 12.47% |
| 2025-04-30 | 8.52 | 9.09 | 0.57 | 6.69% | 8.36 | 9.37 | 1821890 | 164403.70 | 16.62% |
| 2025-04-29 | 8.30 | 8.52 | 0.04 | 0.47% | 8.30 | 9.06 | 1214830 | 105158.81 | 11.08% |
| 2025-04-28 | 8.28 | 8.48 | 0.51 | 6.40% | 8.27 | 8.72 | 1423498 | 120889.58 | 12.98% |
| 2025-04-25 | 7.95 | 7.97 | 0.08 | 1.01% | 7.85 | 8.03 | 497447 | 39519.43 | 4.54% |
| 2025-04-24 | 7.85 | 7.89 | 0.05 | 0.64% | 7.74 | 8.05 | 709000 | 55924.06 | 6.47% |
| 2025-04-23 | 7.85 | 7.84 | 0.05 | 0.64% | 7.81 | 7.98 | 377582 | 29731.58 | 3.44% |
| 2025-04-22 | 7.90 | 7.79 | -0.10 | -1.27% | 7.76 | 7.95 | 356128 | 27890.72 | 3.25% |
| 2025-04-21 | 7.57 | 7.89 | 0.31 | 4.09% | 7.51 | 7.95 | 502092 | 39232.54 | 4.58% |
| 2025-04-18 | 7.54 | 7.58 | 0.01 | 0.13% | 7.49 | 7.64 | 239216 | 18093.48 | 2.18% |
| 2025-04-17 | 7.48 | 7.57 | 0.04 | 0.53% | 7.46 | 7.73 | 306631 | 23431.40 | 2.80% |
| 2025-04-16 | 7.74 | 7.53 | -0.22 | -2.84% | 7.41 | 7.74 | 388534 | 29406.15 | 3.54% |
| 2025-04-15 | 7.75 | 7.75 | 0.01 | 0.13% | 7.65 | 7.83 | 375031 | 29041.89 | 3.42% |
| 2025-04-14 | 7.71 | 7.74 | 0.17 | 2.25% | 7.70 | 7.89 | 464175 | 36073.78 | 4.23% |
| 2025-04-11 | 7.35 | 7.57 | 0.13 | 1.75% | 7.32 | 7.68 | 485578 | 36652.66 | 4.43% |
| 2025-04-10 | 7.40 | 7.44 | 0.22 | 3.05% | 7.37 | 7.62 | 589182 | 44192.61 | 5.37% |
| 2025-04-09 | 6.80 | 7.22 | 0.30 | 4.34% | 6.30 | 7.28 | 826330 | 57055.23 | 7.54% |
| 2025-04-08 | 6.93 | 6.92 | -0.42 | -5.72% | 6.63 | 7.24 | 822021 | 56739.64 | 7.50% |
上证大盘股票行情在线 K线走势图
