*ST华嵘(600421)股票行情
*ST华嵘(600421)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 | 6.05 | 6.11 | 0.03 | 0.49% | 5.98 | 6.11 | 20507 | 1239.21 | 1.05% |
| 2025-07-31 | 6.09 | 6.08 | -0.01 | -0.16% | 6.01 | 6.18 | 27585 | 1676.98 | 1.41% |
| 2025-07-30 | 6.23 | 6.09 | -0.16 | -2.56% | 6.06 | 6.28 | 27209 | 1667.91 | 1.39% |
| 2025-07-29 | 6.25 | 6.25 | -0.04 | -0.64% | 6.12 | 6.32 | 15645 | 976.43 | 0.80% |
| 2025-07-28 | 6.27 | 6.29 | 0.02 | 0.32% | 6.23 | 6.37 | 18185 | 1147.82 | 0.93% |
| 2025-07-25 | 6.35 | 6.27 | -0.10 | -1.57% | 6.21 | 6.41 | 19306 | 1217.09 | 0.99% |
| 2025-07-24 | 6.32 | 6.37 | -0.05 | -0.78% | 6.31 | 6.49 | 33216 | 2116.98 | 1.70% |
| 2025-07-23 | 6.43 | 6.42 | -0.34 | -5.03% | 6.42 | 6.74 | 55050 | 3597.33 | 2.81% |
| 2025-07-22 | 6.89 | 6.76 | -0.29 | -4.11% | 6.70 | 6.99 | 79286 | 5382.75 | 4.05% |
| 2025-07-21 | 6.97 | 7.05 | -0.02 | -0.28% | 6.88 | 7.06 | 35131 | 2445.24 | 1.80% |
| 2025-07-18 | 7.13 | 7.07 | -0.06 | -0.84% | 6.94 | 7.14 | 28897 | 2029.30 | 1.48% |
| 2025-07-17 | 7.21 | 7.13 | -0.07 | -0.97% | 7.13 | 7.32 | 27506 | 1980.33 | 1.41% |
| 2025-07-16 | 7.19 | 7.20 | 0.07 | 0.98% | 7.08 | 7.30 | 42870 | 3075.98 | 2.19% |
| 2025-07-15 | 7.11 | 7.13 | 0.03 | 0.42% | 7.02 | 7.30 | 58486 | 4186.86 | 2.99% |
| 2025-07-14 | 6.71 | 7.10 | 0.34 | 5.03% | 6.71 | 7.10 | 68796 | 4848.81 | 3.52% |
| 2025-07-11 | 6.87 | 6.76 | -0.11 | -1.60% | 6.55 | 6.89 | 42325 | 2851.95 | 2.16% |
| 2025-07-10 | 6.87 | 6.87 | 0.00 | 0.00% | 6.78 | 6.95 | 17435 | 1199.19 | 0.89% |
| 2025-07-09 | 6.91 | 6.87 | -0.11 | -1.58% | 6.85 | 7.03 | 24803 | 1712.74 | 1.27% |
| 2025-07-08 | 6.73 | 6.98 | 0.24 | 3.56% | 6.73 | 7.08 | 36907 | 2576.33 | 1.89% |
| 2025-07-07 | 6.61 | 6.74 | 0.07 | 1.05% | 6.58 | 6.75 | 17176 | 1147.66 | 0.88% |
| 2025-07-04 | 6.79 | 6.67 | -0.11 | -1.62% | 6.64 | 6.85 | 29317 | 1974.01 | 1.50% |
| 2025-07-03 | 6.80 | 6.78 | 0.04 | 0.59% | 6.68 | 6.81 | 19371 | 1307.60 | 0.99% |
| 2025-07-02 | 7.07 | 6.74 | -0.34 | -4.80% | 6.73 | 7.07 | 52226 | 3538.29 | 2.67% |
| 2025-07-01 | 6.96 | 7.08 | 0.12 | 1.72% | 6.88 | 7.12 | 22481 | 1580.29 | 1.15% |
| 2025-06-30 | 7.14 | 6.96 | -0.18 | -2.52% | 6.92 | 7.16 | 43977 | 3076.48 | 2.25% |
| 2025-06-27 | 6.87 | 7.14 | 0.27 | 3.93% | 6.86 | 7.19 | 50696 | 3580.64 | 2.59% |
| 2025-06-26 | 6.60 | 6.87 | 0.25 | 3.78% | 6.54 | 6.95 | 63259 | 4295.75 | 3.23% |
| 2025-06-25 | 6.63 | 6.62 | -0.13 | -1.93% | 6.51 | 6.79 | 46769 | 3093.43 | 2.39% |
| 2025-06-24 | 6.70 | 6.75 | 0.17 | 2.58% | 6.68 | 6.91 | 55220 | 3777.72 | 2.82% |
| 2025-06-23 | 6.60 | 6.58 | -0.14 | -2.08% | 6.38 | 6.67 | 57980 | 3780.91 | 2.96% |
| 2025-06-20 | 7.05 | 6.72 | -0.35 | -4.95% | 6.72 | 7.05 | 61969 | 4181.94 | 3.17% |
| 2025-06-19 | 7.40 | 7.07 | -0.13 | -1.81% | 6.98 | 7.48 | 64366 | 4648.13 | 3.29% |
| 2025-06-18 | 7.34 | 7.20 | -0.15 | -2.04% | 7.01 | 7.34 | 49504 | 3555.35 | 2.53% |
| 2025-06-17 | 7.60 | 7.35 | -0.20 | -2.65% | 7.25 | 7.72 | 81496 | 6067.69 | 4.17% |
| 2025-06-16 | 7.20 | 7.55 | 0.36 | 5.01% | 7.12 | 7.55 | 82854 | 6143.06 | 4.24% |
| 2025-06-13 | 7.28 | 7.19 | -0.05 | -0.69% | 7.03 | 7.40 | 62356 | 4487.16 | 3.19% |
| 2025-06-12 | 7.51 | 7.24 | -0.19 | -2.56% | 7.19 | 7.54 | 51915 | 3800.46 | 2.65% |
| 2025-06-11 | 7.49 | 7.43 | 0.04 | 0.54% | 7.29 | 7.69 | 82003 | 6131.26 | 4.19% |
| 2025-06-10 | 7.08 | 7.39 | 0.35 | 4.97% | 7.04 | 7.39 | 82847 | 5987.64 | 4.24% |
| 2025-06-09 | 6.70 | 7.04 | 0.34 | 5.07% | 6.70 | 7.04 | 64930 | 4486.27 | 3.32% |
| 2025-06-06 | 6.72 | 6.70 | -0.12 | -1.76% | 6.63 | 6.84 | 55498 | 3727.54 | 2.84% |
| 2025-06-05 | 7.01 | 6.82 | -0.07 | -1.02% | 6.76 | 7.20 | 76895 | 5354.69 | 3.93% |
| 2025-06-04 | 6.80 | 6.89 | 0.05 | 0.73% | 6.68 | 6.94 | 55748 | 3804.97 | 2.85% |
| 2025-06-03 | 7.02 | 6.84 | -0.31 | -4.34% | 6.81 | 7.14 | 79295 | 5504.97 | 4.05% |
| 2025-05-30 | 7.09 | 7.15 | -0.17 | -2.32% | 7.08 | 7.33 | 55947 | 4015.11 | 2.86% |
| 2025-05-29 | 7.01 | 7.32 | 0.17 | 2.38% | 7.00 | 7.47 | 86583 | 6296.31 | 4.43% |
| 2025-05-28 | 7.05 | 7.15 | 0.28 | 4.08% | 6.88 | 7.21 | 70835 | 4991.47 | 3.62% |
| 2025-05-27 | 6.88 | 6.87 | 0.00 | 0.00% | 6.84 | 7.08 | 48209 | 3344.53 | 2.46% |
| 2025-05-26 | 6.75 | 6.87 | 0.06 | 0.88% | 6.75 | 7.11 | 67882 | 4685.77 | 3.47% |
| 2025-05-23 | 7.07 | 6.81 | -0.27 | -3.81% | 6.78 | 7.41 | 97199 | 6904.19 | 4.97% |
| 2025-05-22 | 7.00 | 7.08 | 0.09 | 1.29% | 6.68 | 7.18 | 103879 | 7227.95 | 5.31% |
| 2025-05-21 | 6.70 | 6.99 | 0.28 | 4.17% | 6.43 | 7.05 | 135323 | 9238.60 | 6.92% |
| 2025-05-20 | 6.63 | 6.71 | 0.32 | 5.01% | 6.50 | 6.71 | 54525 | 3626.58 | 2.79% |
| 2025-05-19 | 6.21 | 6.39 | 0.30 | 4.93% | 6.21 | 6.39 | 67148 | 4268.17 | 3.43% |
| 2025-05-16 | 6.22 | 6.09 | -0.32 | -4.99% | 6.09 | 6.32 | 49203 | 3028.30 | 2.52% |
| 2025-05-15 | 6.41 | 6.41 | 0.31 | 5.08% | 6.23 | 6.41 | 143032 | 9127.05 | 7.31% |
| 2025-05-14 | 6.06 | 6.10 | 0.29 | 4.99% | 5.96 | 6.10 | 33116 | 2004.57 | 1.69% |
| 2025-05-13 | 5.77 | 5.81 | 0.28 | 5.06% | 5.59 | 5.81 | 94068 | 5422.35 | 4.81% |
| 2025-05-12 | 5.39 | 5.53 | 0.26 | 4.93% | 5.31 | 5.53 | 45351 | 2484.41 | 2.32% |
| 2025-05-09 | 5.14 | 5.27 | 0.15 | 2.93% | 5.06 | 5.29 | 53577 | 2789.87 | 2.74% |
| 2025-05-08 | 5.19 | 5.12 | 0.13 | 2.61% | 5.04 | 5.23 | 99787 | 5129.17 | 5.10% |
| 2025-05-07 | 4.90 | 4.99 | 0.24 | 5.05% | 4.76 | 4.99 | 55884 | 2746.15 | 2.86% |
| 2025-05-06 | 4.45 | 4.75 | 0.14 | 3.04% | 4.38 | 4.84 | 192635 | 8723.56 | 9.85% |
| 2025-04-30 | 4.61 | 4.61 | -0.24 | -4.95% | 4.61 | 4.61 | 9056 | 417.48 | 0.46% |
| 2025-04-29 | 4.85 | 4.85 | -0.26 | -5.09% | 4.85 | 4.85 | 2712 | 131.53 | 0.14% |
| 2025-04-25 | 5.16 | 5.11 | -0.06 | -1.16% | 5.03 | 5.20 | 63048 | 3226.38 | 3.22% |
| 2025-04-24 | 5.22 | 5.17 | -0.14 | -2.64% | 5.15 | 5.38 | 83419 | 4354.98 | 4.26% |
| 2025-04-23 | 5.47 | 5.31 | -0.34 | -6.02% | 5.29 | 5.64 | 116614 | 6267.78 | 5.96% |
| 2025-04-22 | 5.88 | 5.65 | -0.23 | -3.91% | 5.55 | 5.95 | 90412 | 5132.26 | 4.62% |
| 2025-04-21 | 5.79 | 5.88 | 0.14 | 2.44% | 5.55 | 5.95 | 77493 | 4494.50 | 3.96% |
| 2025-04-18 | 5.90 | 5.74 | -0.26 | -4.33% | 5.70 | 5.98 | 72426 | 4180.36 | 3.70% |
| 2025-04-17 | 5.89 | 6.00 | 0.07 | 1.18% | 5.78 | 6.20 | 87024 | 5243.27 | 4.45% |
| 2025-04-16 | 6.19 | 5.93 | -0.49 | -7.63% | 5.84 | 6.39 | 169141 | 10267.06 | 8.65% |
| 2025-04-15 | 5.84 | 6.42 | 0.58 | 9.93% | 5.83 | 6.42 | 171138 | 10910.89 | 8.75% |
| 2025-04-14 | 5.79 | 5.84 | 0.10 | 1.74% | 5.74 | 5.92 | 60538 | 3538.19 | 3.10% |
| 2025-04-11 | 5.57 | 5.74 | 0.22 | 3.99% | 5.47 | 5.84 | 74867 | 4266.44 | 3.83% |
| 2025-04-10 | 5.46 | 5.52 | 0.15 | 2.79% | 5.46 | 5.76 | 75768 | 4242.76 | 3.87% |
| 2025-04-09 | 5.29 | 5.37 | 0.08 | 1.51% | 4.76 | 5.45 | 76881 | 3941.49 | 3.93% |
| 2025-04-08 | 5.21 | 5.29 | -0.43 | -7.52% | 5.15 | 5.63 | 89275 | 4773.00 | 4.56% |
| 2025-04-07 | 5.74 | 5.72 | -0.63 | -9.92% | 5.72 | 5.86 | 45908 | 2632.59 | 2.35% |
上证大盘股票行情在线 K线走势图
