华纺股份(600448)股票行情
华纺股份(600448)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 | 3.33 | 3.35 | 0.04 | 1.21% | 3.31 | 3.38 | 303824 | 10192.57 | 4.82% |
| 2025-07-31 | 3.36 | 3.31 | -0.06 | -1.78% | 3.30 | 3.38 | 319075 | 10628.73 | 5.07% |
| 2025-07-30 | 3.36 | 3.37 | 0.01 | 0.30% | 3.33 | 3.39 | 328555 | 11014.52 | 5.22% |
| 2025-07-29 | 3.42 | 3.36 | -0.04 | -1.18% | 3.32 | 3.45 | 383631 | 12916.48 | 6.09% |
| 2025-07-28 | 3.47 | 3.40 | -0.04 | -1.16% | 3.39 | 3.47 | 287002 | 9786.41 | 4.56% |
| 2025-07-25 | 3.44 | 3.44 | 0.00 | 0.00% | 3.40 | 3.46 | 261753 | 8963.67 | 4.16% |
| 2025-07-24 | 3.37 | 3.44 | 0.07 | 2.08% | 3.37 | 3.47 | 414972 | 14228.84 | 6.59% |
| 2025-07-23 | 3.42 | 3.37 | -0.06 | -1.75% | 3.37 | 3.45 | 356008 | 12148.13 | 5.65% |
| 2025-07-22 | 3.45 | 3.43 | 0.00 | 0.00% | 3.39 | 3.45 | 338156 | 11549.94 | 5.37% |
| 2025-07-21 | 3.37 | 3.43 | 0.07 | 2.08% | 3.36 | 3.43 | 378083 | 12890.57 | 6.00% |
| 2025-07-18 | 3.38 | 3.36 | -0.02 | -0.59% | 3.33 | 3.39 | 278657 | 9334.25 | 4.42% |
| 2025-07-17 | 3.40 | 3.38 | -0.01 | -0.29% | 3.35 | 3.42 | 279010 | 9442.82 | 4.43% |
| 2025-07-16 | 3.35 | 3.39 | 0.05 | 1.50% | 3.33 | 3.42 | 368494 | 12486.38 | 5.85% |
| 2025-07-15 | 3.47 | 3.34 | -0.18 | -5.11% | 3.28 | 3.48 | 690048 | 23070.31 | 10.96% |
| 2025-07-14 | 3.53 | 3.52 | 0.00 | 0.00% | 3.47 | 3.54 | 293514 | 10314.17 | 4.66% |
| 2025-07-11 | 3.52 | 3.52 | -0.01 | -0.28% | 3.46 | 3.56 | 439602 | 15429.49 | 6.98% |
| 2025-07-10 | 3.50 | 3.53 | 0.03 | 0.86% | 3.46 | 3.53 | 383359 | 13426.09 | 6.09% |
| 2025-07-09 | 3.52 | 3.50 | -0.03 | -0.85% | 3.49 | 3.54 | 316128 | 11107.18 | 5.02% |
| 2025-07-08 | 3.53 | 3.53 | 0.02 | 0.57% | 3.47 | 3.59 | 446793 | 15703.26 | 7.09% |
| 2025-07-07 | 3.47 | 3.51 | 0.07 | 2.03% | 3.43 | 3.54 | 433711 | 15133.96 | 6.89% |
| 2025-07-04 | 3.54 | 3.44 | -0.09 | -2.55% | 3.43 | 3.54 | 496410 | 17210.61 | 7.88% |
| 2025-07-03 | 3.50 | 3.53 | 0.04 | 1.15% | 3.49 | 3.66 | 645046 | 22889.26 | 10.24% |
| 2025-07-02 | 3.48 | 3.49 | 0.00 | 0.00% | 3.45 | 3.52 | 352741 | 12286.72 | 5.60% |
| 2025-07-01 | 3.52 | 3.49 | 0.00 | 0.00% | 3.42 | 3.53 | 408449 | 14181.08 | 6.49% |
| 2025-06-30 | 3.46 | 3.49 | 0.02 | 0.58% | 3.45 | 3.55 | 385266 | 13479.90 | 6.12% |
| 2025-06-27 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.51 | 450349 | 15610.84 | 7.15% |
| 2025-06-26 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.50 | 464834 | 16055.95 | 7.38% |
| 2025-06-25 | 3.45 | 3.43 | -0.02 | -0.58% | 3.39 | 3.48 | 405566 | 13882.84 | 6.44% |
| 2025-06-24 | 3.40 | 3.45 | 0.07 | 2.07% | 3.38 | 3.47 | 356587 | 12267.19 | 5.66% |
| 2025-06-23 | 3.29 | 3.38 | 0.07 | 2.11% | 3.29 | 3.40 | 424969 | 14295.23 | 6.75% |
| 2025-06-20 | 3.34 | 3.31 | -0.03 | -0.90% | 3.26 | 3.37 | 426020 | 14127.13 | 6.76% |
| 2025-06-19 | 3.48 | 3.34 | -0.14 | -4.02% | 3.32 | 3.50 | 529338 | 17879.91 | 8.40% |
| 2025-06-18 | 3.55 | 3.48 | -0.08 | -2.25% | 3.45 | 3.57 | 364685 | 12704.08 | 5.79% |
| 2025-06-17 | 3.62 | 3.56 | -0.05 | -1.39% | 3.52 | 3.64 | 429360 | 15288.68 | 6.82% |
| 2025-06-16 | 3.50 | 3.61 | 0.08 | 2.27% | 3.47 | 3.65 | 539165 | 19319.14 | 8.56% |
| 2025-06-13 | 3.75 | 3.53 | -0.27 | -7.11% | 3.51 | 3.79 | 903763 | 32550.91 | 14.35% |
| 2025-06-12 | 3.87 | 3.80 | -0.16 | -4.04% | 3.77 | 3.89 | 963698 | 36728.36 | 15.30% |
| 2025-06-11 | 3.76 | 3.96 | 0.20 | 5.32% | 3.71 | 4.10 | 1598304 | 61986.81 | 25.38% |
| 2025-06-10 | 3.77 | 3.76 | -0.01 | -0.27% | 3.68 | 3.88 | 982208 | 37133.44 | 15.60% |
| 2025-06-09 | 3.71 | 3.77 | 0.10 | 2.72% | 3.70 | 3.80 | 711023 | 26584.89 | 11.29% |
| 2025-06-06 | 3.84 | 3.67 | -0.21 | -5.41% | 3.66 | 3.86 | 867432 | 32094.86 | 13.77% |
| 2025-06-05 | 3.80 | 3.88 | 0.07 | 1.84% | 3.73 | 3.98 | 1247373 | 48117.61 | 19.81% |
| 2025-06-04 | 3.70 | 3.81 | 0.12 | 3.25% | 3.70 | 3.92 | 1055452 | 40087.35 | 16.76% |
| 2025-06-03 | 3.59 | 3.69 | 0.09 | 2.50% | 3.59 | 3.73 | 758989 | 27787.90 | 12.05% |
| 2025-05-30 | 3.73 | 3.60 | -0.14 | -3.74% | 3.59 | 3.82 | 873951 | 31916.43 | 13.88% |
| 2025-05-29 | 3.74 | 3.74 | 0.03 | 0.81% | 3.71 | 3.78 | 889717 | 33295.96 | 14.13% |
| 2025-05-28 | 3.96 | 3.71 | -0.29 | -7.25% | 3.68 | 3.96 | 1271764 | 48493.07 | 20.19% |
| 2025-05-27 | 3.86 | 4.00 | 0.09 | 2.30% | 3.81 | 4.03 | 1434498 | 56436.82 | 22.78% |
| 2025-05-26 | 3.79 | 3.91 | 0.00 | 0.00% | 3.73 | 4.03 | 1283458 | 49500.80 | 20.38% |
| 2025-05-23 | 4.12 | 3.91 | -0.31 | -7.35% | 3.86 | 4.19 | 1515022 | 60923.11 | 24.05% |
| 2025-05-22 | 4.28 | 4.22 | -0.36 | -7.86% | 4.12 | 4.55 | 2133180 | 90075.35 | 33.87% |
| 2025-05-21 | 5.10 | 4.58 | -0.29 | -5.95% | 4.51 | 5.17 | 2605145 | 127588.09 | 41.36% |
| 2025-05-20 | 5.30 | 4.87 | -0.40 | -7.59% | 4.74 | 5.70 | 2717463 | 139270.62 | 43.15% |
| 2025-05-19 | 5.15 | 5.27 | 0.14 | 2.73% | 4.93 | 5.46 | 2799673 | 146517.98 | 44.45% |
| 2025-05-16 | 4.90 | 5.13 | -0.11 | -2.10% | 4.72 | 5.47 | 3135336 | 157848.70 | 49.78% |
| 2025-05-15 | 4.78 | 5.24 | 0.44 | 9.17% | 4.71 | 5.28 | 3387646 | 174386.83 | 53.79% |
| 2025-05-14 | 4.06 | 4.80 | 0.29 | 6.43% | 4.06 | 4.96 | 3537937 | 156654.98 | 56.17% |
| 2025-05-13 | 4.41 | 4.51 | 0.41 | 10.00% | 4.32 | 4.51 | 2602031 | 116279.56 | 41.31% |
| 2025-05-12 | 4.33 | 4.10 | 0.16 | 4.06% | 3.98 | 4.33 | 3196045 | 135249.16 | 50.75% |
| 2025-05-09 | 3.94 | 3.94 | 0.36 | 10.06% | 3.82 | 3.94 | 1021104 | 40188.54 | 16.21% |
| 2025-05-08 | 3.35 | 3.58 | 0.33 | 10.15% | 3.13 | 3.58 | 1976933 | 68600.50 | 31.39% |
| 2025-05-07 | 3.25 | 3.25 | 0.30 | 10.17% | 3.16 | 3.25 | 626752 | 20351.92 | 9.95% |
| 2025-05-06 | 2.73 | 2.95 | 0.27 | 10.07% | 2.71 | 2.95 | 592929 | 17012.74 | 9.41% |
| 2025-04-30 | 2.65 | 2.68 | 0.04 | 1.52% | 2.65 | 2.75 | 166058 | 4495.57 | 2.64% |
| 2025-04-29 | 2.61 | 2.64 | 0.02 | 0.76% | 2.58 | 2.66 | 122847 | 3244.08 | 1.95% |
| 2025-04-28 | 2.69 | 2.62 | -0.07 | -2.60% | 2.57 | 2.69 | 201263 | 5266.29 | 3.20% |
| 2025-04-25 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.73 | 154211 | 4170.47 | 2.45% |
| 2025-04-24 | 2.69 | 2.70 | 0.01 | 0.37% | 2.64 | 2.71 | 189749 | 5083.17 | 3.01% |
| 2025-04-23 | 2.73 | 2.69 | -0.04 | -1.47% | 2.69 | 2.75 | 258366 | 7028.10 | 4.10% |
| 2025-04-22 | 2.73 | 2.73 | -0.01 | -0.36% | 2.68 | 2.75 | 370417 | 10063.87 | 5.88% |
| 2025-04-21 | 2.70 | 2.74 | 0.00 | 0.00% | 2.68 | 2.77 | 411874 | 11274.83 | 6.54% |
| 2025-04-18 | 2.82 | 2.74 | -0.22 | -7.43% | 2.74 | 2.89 | 896429 | 24994.37 | 14.23% |
| 2025-04-17 | 2.68 | 2.96 | 0.27 | 10.04% | 2.65 | 2.96 | 793993 | 23180.15 | 12.61% |
| 2025-04-16 | 2.69 | 2.69 | 0.00 | 0.00% | 2.61 | 2.72 | 153178 | 4087.00 | 2.43% |
| 2025-04-15 | 2.67 | 2.69 | 0.00 | 0.00% | 2.64 | 2.71 | 87473 | 2344.12 | 1.39% |
| 2025-04-14 | 2.60 | 2.69 | 0.10 | 3.86% | 2.60 | 2.73 | 171066 | 4578.71 | 2.72% |
| 2025-04-11 | 2.57 | 2.59 | 0.00 | 0.00% | 2.55 | 2.65 | 131314 | 3429.30 | 2.08% |
| 2025-04-10 | 2.51 | 2.59 | 0.09 | 3.60% | 2.51 | 2.62 | 202394 | 5231.94 | 3.21% |
| 2025-04-09 | 2.35 | 2.50 | 0.07 | 2.88% | 2.22 | 2.52 | 170777 | 4056.00 | 2.71% |
| 2025-04-08 | 2.49 | 2.43 | -0.09 | -3.57% | 2.39 | 2.55 | 188269 | 4635.84 | 2.99% |
上证大盘股票行情在线 K线走势图
