华鑫股份(600621)股票行情
华鑫股份(600621)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 | 15.45 | 15.46 | -0.01 | -0.06% | 15.36 | 15.60 | 163109 | 25238.37 | 1.54% |
| 2025-07-31 | 15.70 | 15.47 | -0.33 | -2.09% | 15.42 | 16.08 | 308698 | 48442.89 | 2.91% |
| 2025-07-30 | 16.12 | 15.80 | -0.31 | -1.92% | 15.62 | 16.16 | 298259 | 47402.27 | 2.81% |
| 2025-07-29 | 15.76 | 16.11 | 0.29 | 1.83% | 15.48 | 16.25 | 387382 | 61378.58 | 3.65% |
| 2025-07-28 | 15.71 | 15.82 | 0.03 | 0.19% | 15.60 | 16.04 | 307061 | 48611.09 | 2.89% |
| 2025-07-25 | 15.72 | 15.79 | 0.12 | 0.77% | 15.58 | 15.94 | 299805 | 47254.66 | 2.83% |
| 2025-07-24 | 15.30 | 15.75 | 0.34 | 2.21% | 15.26 | 15.80 | 413951 | 64848.77 | 3.90% |
| 2025-07-23 | 15.39 | 15.41 | 0.06 | 0.39% | 15.37 | 15.77 | 416983 | 64774.76 | 3.93% |
| 2025-07-22 | 15.40 | 15.35 | -0.10 | -0.65% | 15.15 | 15.45 | 234731 | 35880.88 | 2.21% |
| 2025-07-21 | 15.18 | 15.45 | 0.20 | 1.31% | 15.17 | 15.51 | 239458 | 36865.61 | 2.26% |
| 2025-07-18 | 15.37 | 15.25 | -0.13 | -0.85% | 15.19 | 15.40 | 227611 | 34750.19 | 2.15% |
| 2025-07-17 | 15.34 | 15.38 | 0.00 | 0.00% | 15.28 | 15.47 | 186137 | 28582.71 | 1.75% |
| 2025-07-16 | 15.32 | 15.38 | -0.07 | -0.45% | 15.25 | 15.46 | 172388 | 26461.12 | 1.62% |
| 2025-07-15 | 15.50 | 15.45 | -0.14 | -0.90% | 15.32 | 15.69 | 250914 | 38781.43 | 2.37% |
| 2025-07-14 | 15.78 | 15.59 | -0.13 | -0.83% | 15.55 | 15.94 | 328536 | 51587.37 | 3.10% |
| 2025-07-11 | 15.66 | 15.72 | 0.41 | 2.68% | 15.40 | 16.06 | 623649 | 98432.05 | 5.88% |
| 2025-07-10 | 15.11 | 15.31 | 0.14 | 0.92% | 15.11 | 15.40 | 263718 | 40373.96 | 2.49% |
| 2025-07-09 | 15.26 | 15.17 | -0.09 | -0.59% | 15.11 | 15.34 | 219966 | 33511.20 | 2.07% |
| 2025-07-08 | 15.11 | 15.26 | 0.14 | 0.93% | 15.11 | 15.29 | 204875 | 31187.43 | 1.93% |
| 2025-07-07 | 14.97 | 15.12 | 0.10 | 0.67% | 14.92 | 15.20 | 153750 | 23243.77 | 1.45% |
| 2025-07-04 | 15.22 | 15.02 | -0.22 | -1.44% | 14.94 | 15.37 | 307542 | 46577.06 | 2.90% |
| 2025-07-03 | 15.22 | 15.24 | 0.07 | 0.46% | 15.13 | 15.30 | 205531 | 31239.72 | 1.94% |
| 2025-07-02 | 15.26 | 15.17 | -0.13 | -0.85% | 15.08 | 15.30 | 182979 | 27755.60 | 1.72% |
| 2025-07-01 | 15.35 | 15.30 | -0.01 | -0.07% | 15.16 | 15.38 | 211787 | 32295.71 | 2.00% |
| 2025-06-30 | 15.52 | 15.31 | -0.09 | -0.58% | 15.20 | 15.55 | 267801 | 40950.87 | 2.52% |
| 2025-06-27 | 15.53 | 15.40 | -0.09 | -0.58% | 15.36 | 16.06 | 456456 | 71354.98 | 4.30% |
| 2025-06-26 | 15.75 | 15.49 | -0.24 | -1.53% | 15.41 | 15.80 | 443865 | 69019.84 | 4.18% |
| 2025-06-25 | 14.82 | 15.73 | 0.88 | 5.93% | 14.82 | 15.80 | 757292 | 117070.95 | 7.14% |
| 2025-06-24 | 14.40 | 14.85 | 0.45 | 3.13% | 14.37 | 15.05 | 329910 | 48913.35 | 3.11% |
| 2025-06-23 | 14.14 | 14.40 | 0.12 | 0.84% | 14.14 | 14.44 | 153371 | 21992.88 | 1.45% |
| 2025-06-20 | 14.48 | 14.28 | -0.16 | -1.11% | 14.25 | 14.56 | 155798 | 22369.25 | 1.47% |
| 2025-06-19 | 14.90 | 14.44 | -0.44 | -2.96% | 14.37 | 14.93 | 263962 | 38505.28 | 2.49% |
| 2025-06-18 | 15.18 | 14.88 | -0.41 | -2.68% | 14.83 | 15.25 | 307862 | 46058.08 | 2.90% |
| 2025-06-17 | 15.33 | 15.29 | -0.10 | -0.65% | 15.07 | 15.55 | 399373 | 60986.54 | 3.76% |
| 2025-06-16 | 14.70 | 15.39 | 0.63 | 4.27% | 14.66 | 15.45 | 461791 | 70235.46 | 4.35% |
| 2025-06-13 | 14.93 | 14.76 | -0.24 | -1.60% | 14.71 | 14.99 | 223091 | 33049.37 | 2.10% |
| 2025-06-12 | 14.98 | 15.00 | -0.09 | -0.60% | 14.92 | 15.26 | 296712 | 44621.36 | 2.80% |
| 2025-06-11 | 14.95 | 15.09 | 0.17 | 1.14% | 14.90 | 15.35 | 507507 | 76792.33 | 4.78% |
| 2025-06-10 | 14.92 | 14.92 | -0.15 | -1.00% | 14.67 | 15.05 | 339542 | 50501.64 | 3.20% |
| 2025-06-09 | 15.00 | 15.07 | 0.22 | 1.48% | 14.85 | 15.30 | 515984 | 77580.45 | 4.86% |
| 2025-06-06 | 15.07 | 14.85 | -0.44 | -2.88% | 14.75 | 15.58 | 643044 | 96259.81 | 6.06% |
| 2025-06-05 | 14.35 | 15.29 | 0.97 | 6.77% | 14.35 | 15.75 | 911470 | 137132.39 | 8.59% |
| 2025-06-04 | 14.18 | 14.32 | 0.11 | 0.77% | 14.14 | 14.43 | 247464 | 35386.06 | 2.33% |
| 2025-06-03 | 13.83 | 14.21 | 0.18 | 1.28% | 13.80 | 14.43 | 326126 | 46197.50 | 3.07% |
| 2025-05-30 | 13.70 | 14.03 | 0.26 | 1.89% | 13.60 | 14.48 | 430817 | 60587.18 | 4.06% |
| 2025-05-29 | 13.65 | 13.77 | 0.15 | 1.10% | 13.61 | 13.82 | 117431 | 16145.51 | 1.11% |
| 2025-05-28 | 13.62 | 13.62 | -0.08 | -0.58% | 13.57 | 13.72 | 63302 | 8631.61 | 0.60% |
| 2025-05-27 | 13.68 | 13.70 | -0.03 | -0.22% | 13.60 | 13.74 | 75028 | 10257.77 | 0.71% |
| 2025-05-26 | 13.48 | 13.73 | 0.21 | 1.55% | 13.48 | 13.84 | 124264 | 17008.45 | 1.17% |
| 2025-05-23 | 13.78 | 13.52 | -0.32 | -2.31% | 13.52 | 13.85 | 168158 | 23035.62 | 1.59% |
| 2025-05-22 | 13.75 | 13.84 | 0.06 | 0.44% | 13.71 | 14.14 | 195562 | 27243.79 | 1.84% |
| 2025-05-21 | 13.88 | 13.78 | -0.12 | -0.86% | 13.78 | 13.93 | 110861 | 15353.12 | 1.04% |
| 2025-05-20 | 14.00 | 13.90 | -0.03 | -0.22% | 13.86 | 14.05 | 130238 | 18124.64 | 1.23% |
| 2025-05-19 | 13.91 | 13.93 | 0.04 | 0.29% | 13.80 | 14.03 | 135576 | 18861.99 | 1.28% |
| 2025-05-16 | 14.04 | 13.89 | -0.21 | -1.49% | 13.88 | 14.09 | 163952 | 22843.78 | 1.55% |
| 2025-05-15 | 14.20 | 14.10 | -0.50 | -3.42% | 14.06 | 14.37 | 327861 | 46481.31 | 3.09% |
| 2025-05-14 | 13.86 | 14.60 | 0.72 | 5.19% | 13.72 | 14.89 | 574810 | 82590.55 | 5.42% |
| 2025-05-13 | 14.04 | 13.88 | -0.28 | -1.98% | 13.84 | 14.07 | 228166 | 31766.59 | 2.15% |
| 2025-05-12 | 13.65 | 14.16 | 0.67 | 4.97% | 13.61 | 14.29 | 385028 | 53948.45 | 3.63% |
| 2025-05-09 | 13.57 | 13.49 | -0.18 | -1.32% | 13.41 | 13.69 | 100735 | 13612.39 | 0.95% |
| 2025-05-08 | 13.59 | 13.67 | 0.04 | 0.29% | 13.54 | 13.72 | 114208 | 15601.82 | 1.08% |
| 2025-05-07 | 13.99 | 13.63 | 0.06 | 0.44% | 13.58 | 14.10 | 187617 | 25854.59 | 1.77% |
| 2025-05-06 | 13.46 | 13.57 | 0.17 | 1.27% | 13.39 | 13.60 | 146192 | 19751.17 | 1.38% |
| 2025-04-30 | 13.36 | 13.40 | 0.10 | 0.75% | 13.30 | 13.50 | 112020 | 15024.61 | 1.06% |
| 2025-04-29 | 13.26 | 13.30 | 0.20 | 1.53% | 13.25 | 13.44 | 123182 | 16427.21 | 1.16% |
| 2025-04-28 | 13.23 | 13.10 | -0.15 | -1.13% | 13.06 | 13.25 | 76277 | 10013.07 | 0.72% |
| 2025-04-25 | 13.26 | 13.25 | 0.08 | 0.61% | 13.21 | 13.36 | 91258 | 12122.29 | 0.86% |
| 2025-04-24 | 13.37 | 13.17 | -0.20 | -1.50% | 13.17 | 13.40 | 97811 | 12969.03 | 0.92% |
| 2025-04-23 | 13.39 | 13.37 | -0.03 | -0.22% | 13.26 | 13.48 | 124878 | 16677.01 | 1.18% |
| 2025-04-22 | 13.21 | 13.40 | 0.19 | 1.44% | 13.19 | 13.57 | 205563 | 27640.86 | 1.94% |
| 2025-04-21 | 13.15 | 13.21 | 0.05 | 0.38% | 13.05 | 13.25 | 78861 | 10404.38 | 0.74% |
| 2025-04-18 | 13.01 | 13.16 | 0.13 | 1.00% | 12.98 | 13.25 | 91816 | 12051.67 | 0.87% |
| 2025-04-17 | 12.94 | 13.03 | 0.03 | 0.23% | 12.91 | 13.15 | 84257 | 11014.35 | 0.79% |
| 2025-04-16 | 13.05 | 13.00 | -0.15 | -1.14% | 12.84 | 13.14 | 99236 | 12875.04 | 0.94% |
| 2025-04-15 | 13.22 | 13.15 | -0.08 | -0.60% | 13.08 | 13.24 | 80126 | 10517.43 | 0.76% |
| 2025-04-14 | 13.25 | 13.23 | 0.04 | 0.30% | 13.15 | 13.30 | 120606 | 15940.68 | 1.14% |
| 2025-04-11 | 12.94 | 13.19 | 0.17 | 1.31% | 12.92 | 13.42 | 181986 | 24119.64 | 1.72% |
| 2025-04-10 | 13.01 | 13.02 | 0.11 | 0.85% | 12.94 | 13.28 | 162012 | 21261.77 | 1.53% |
| 2025-04-09 | 12.53 | 12.91 | 0.20 | 1.57% | 12.17 | 13.06 | 195660 | 24780.24 | 1.84% |
| 2025-04-08 | 12.85 | 12.71 | 0.00 | 0.00% | 12.48 | 12.96 | 195463 | 24823.77 | 1.84% |
上证大盘股票行情在线 K线走势图
