申华控股(600653)股票行情
申华控股(600653)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 |
|---|
| 2025-09-16 | 2.32 | 2.35 | 0.02 | 0.86% | 2.29 | 2.36 | 940729 | 21880.06 | 4.83% |
| 2025-09-15 | 2.27 | 2.33 | 0.07 | 3.10% | 2.24 | 2.39 | 1199944 | 27524.31 | 6.17% |
| 2025-09-12 | 2.20 | 2.26 | 0.06 | 2.73% | 2.19 | 2.34 | 1227806 | 27684.05 | 6.31% |
| 2025-09-11 | 2.23 | 2.20 | -0.04 | -1.79% | 2.16 | 2.23 | 985947 | 21532.57 | 5.07% |
| 2025-09-10 | 2.17 | 2.24 | 0.09 | 4.19% | 2.15 | 2.28 | 1553080 | 34450.79 | 7.98% |
| 2025-09-09 | 2.14 | 2.15 | 0.02 | 0.94% | 2.13 | 2.22 | 1015041 | 22028.94 | 5.22% |
| 2025-09-08 | 2.16 | 2.13 | -0.03 | -1.39% | 2.12 | 2.20 | 877900 | 18923.94 | 4.51% |
| 2025-09-05 | 2.15 | 2.16 | 0.01 | 0.47% | 2.08 | 2.18 | 1204534 | 25747.88 | 6.19% |
| 2025-09-04 | 2.14 | 2.15 | 0.05 | 2.38% | 2.11 | 2.22 | 1386345 | 29875.96 | 7.12% |
| 2025-09-03 | 2.19 | 2.10 | -0.09 | -4.11% | 2.09 | 2.22 | 1820695 | 39003.46 | 9.35% |
| 2025-09-02 | 2.00 | 2.19 | 0.20 | 10.05% | 1.99 | 2.19 | 1367064 | 29565.37 | 7.02% |
| 2025-09-01 | 1.95 | 1.99 | 0.04 | 2.05% | 1.93 | 2.01 | 485510 | 9611.43 | 2.49% |
| 2025-08-29 | 1.98 | 1.95 | -0.04 | -2.01% | 1.94 | 1.99 | 381015 | 7469.09 | 1.96% |
| 2025-08-28 | 2.00 | 1.99 | -0.02 | -1.00% | 1.93 | 2.04 | 545974 | 10867.64 | 2.81% |
| 2025-08-27 | 2.05 | 2.01 | -0.04 | -1.95% | 2.00 | 2.09 | 528829 | 10801.74 | 2.72% |
| 2025-08-26 | 2.04 | 2.05 | 0.01 | 0.49% | 2.02 | 2.06 | 487875 | 9993.73 | 2.51% |
| 2025-08-25 | 2.05 | 2.04 | 0.00 | 0.00% | 2.02 | 2.06 | 477141 | 9717.67 | 2.45% |
| 2025-08-22 | 2.03 | 2.04 | 0.01 | 0.49% | 2.00 | 2.06 | 425072 | 8615.80 | 2.18% |
| 2025-08-21 | 2.04 | 2.03 | -0.01 | -0.49% | 2.01 | 2.06 | 585440 | 11890.01 | 3.01% |
| 2025-08-20 | 1.97 | 2.04 | 0.08 | 4.08% | 1.96 | 2.09 | 968799 | 19591.45 | 4.98% |
| 2025-08-19 | 1.93 | 1.96 | 0.04 | 2.08% | 1.92 | 1.97 | 571178 | 11165.97 | 2.93% |
| 2025-08-18 | 1.90 | 1.92 | 0.03 | 1.59% | 1.89 | 1.94 | 449959 | 8664.53 | 2.31% |
| 2025-08-15 | 1.88 | 1.89 | 0.01 | 0.53% | 1.87 | 1.90 | 232689 | 4399.93 | 1.20% |
| 2025-08-14 | 1.93 | 1.88 | -0.05 | -2.59% | 1.88 | 1.94 | 409881 | 7803.29 | 2.11% |
| 2025-08-13 | 1.94 | 1.93 | 0.00 | 0.00% | 1.92 | 1.95 | 326233 | 6310.44 | 1.68% |
| 2025-08-12 | 1.93 | 1.93 | 0.00 | 0.00% | 1.92 | 1.95 | 270667 | 5232.36 | 1.39% |
| 2025-08-11 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.95 | 382431 | 7403.14 | 1.96% |
| 2025-08-08 | 1.92 | 1.92 | 0.01 | 0.52% | 1.90 | 1.93 | 235805 | 4517.89 | 1.21% |
| 2025-08-07 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.93 | 209670 | 4021.45 | 1.08% |
| 2025-08-06 | 1.92 | 1.92 | 0.00 | 0.00% | 1.89 | 1.93 | 243762 | 4656.62 | 1.25% |
| 2025-08-05 | 1.89 | 1.92 | 0.03 | 1.59% | 1.89 | 1.93 | 243500 | 4663.51 | 1.25% |
| 2025-08-04 | 1.88 | 1.89 | 0.00 | 0.00% | 1.87 | 1.90 | 202558 | 3819.97 | 1.04% |
| 2025-08-01 | 1.90 | 1.89 | 0.00 | 0.00% | 1.87 | 1.91 | 266957 | 5040.59 | 1.37% |
| 2025-07-31 | 1.93 | 1.89 | -0.05 | -2.58% | 1.88 | 1.94 | 339316 | 6453.01 | 1.74% |
| 2025-07-30 | 1.93 | 1.94 | 0.01 | 0.52% | 1.91 | 1.94 | 212561 | 4097.10 | 1.09% |
| 2025-07-29 | 1.95 | 1.93 | -0.01 | -0.52% | 1.91 | 1.96 | 291198 | 5610.82 | 1.50% |
| 2025-07-28 | 1.97 | 1.94 | -0.03 | -1.52% | 1.93 | 1.98 | 316348 | 6163.85 | 1.63% |
| 2025-07-25 | 1.98 | 1.97 | -0.01 | -0.51% | 1.96 | 2.01 | 295946 | 5849.76 | 1.52% |
| 2025-07-24 | 1.95 | 1.98 | 0.03 | 1.54% | 1.94 | 1.99 | 340994 | 6723.77 | 1.75% |
| 2025-07-23 | 1.98 | 1.95 | -0.03 | -1.52% | 1.94 | 1.99 | 323700 | 6352.80 | 1.66% |
| 2025-07-22 | 1.98 | 1.98 | 0.01 | 0.51% | 1.94 | 1.98 | 291821 | 5719.98 | 1.50% |
| 2025-07-21 | 1.93 | 1.97 | 0.05 | 2.60% | 1.92 | 1.98 | 437708 | 8592.39 | 2.25% |
| 2025-07-18 | 1.95 | 1.92 | -0.02 | -1.03% | 1.92 | 1.96 | 235906 | 4555.11 | 1.21% |
| 2025-07-17 | 1.95 | 1.94 | 0.00 | 0.00% | 1.92 | 1.97 | 312550 | 6075.62 | 1.61% |
| 2025-07-16 | 1.92 | 1.94 | 0.03 | 1.57% | 1.91 | 1.98 | 471392 | 9190.75 | 2.42% |
| 2025-07-15 | 1.95 | 1.91 | -0.04 | -2.05% | 1.89 | 1.97 | 382526 | 7343.54 | 1.97% |
| 2025-07-14 | 1.97 | 1.95 | -0.04 | -2.01% | 1.93 | 1.98 | 425446 | 8296.82 | 2.19% |
| 2025-07-11 | 1.96 | 1.99 | 0.03 | 1.53% | 1.95 | 1.99 | 393837 | 7757.56 | 2.02% |
| 2025-07-10 | 1.94 | 1.96 | 0.02 | 1.03% | 1.93 | 1.97 | 405646 | 7904.77 | 2.08% |
| 2025-07-09 | 1.92 | 1.94 | 0.01 | 0.52% | 1.92 | 1.96 | 454594 | 8808.52 | 2.34% |
| 2025-07-08 | 1.91 | 1.93 | 0.02 | 1.05% | 1.90 | 1.93 | 253916 | 4869.95 | 1.30% |
| 2025-07-07 | 1.88 | 1.91 | 0.02 | 1.06% | 1.88 | 1.93 | 319085 | 6095.29 | 1.64% |
| 2025-07-04 | 1.91 | 1.89 | -0.02 | -1.05% | 1.88 | 1.93 | 348070 | 6624.84 | 1.79% |
| 2025-07-03 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 262381 | 5005.59 | 1.35% |
| 2025-07-02 | 1.89 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 345973 | 6544.14 | 1.78% |
| 2025-07-01 | 1.88 | 1.88 | 0.00 | 0.00% | 1.87 | 1.90 | 268156 | 5049.66 | 1.38% |
| 2025-06-30 | 1.89 | 1.88 | -0.01 | -0.53% | 1.87 | 1.90 | 211096 | 3980.28 | 1.08% |
| 2025-06-27 | 1.88 | 1.89 | 0.02 | 1.07% | 1.87 | 1.90 | 264675 | 5005.57 | 1.36% |
| 2025-06-26 | 1.88 | 1.87 | -0.01 | -0.53% | 1.86 | 1.89 | 220944 | 4150.16 | 1.14% |
| 2025-06-25 | 1.87 | 1.88 | 0.01 | 0.53% | 1.85 | 1.88 | 201238 | 3758.19 | 1.03% |
| 2025-06-24 | 1.84 | 1.87 | 0.04 | 2.19% | 1.84 | 1.88 | 264876 | 4932.66 | 1.36% |
| 2025-06-23 | 1.80 | 1.83 | 0.01 | 0.55% | 1.78 | 1.84 | 154143 | 2799.97 | 0.79% |
| 2025-06-20 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.83 | 158060 | 2869.06 | 0.81% |
| 2025-06-19 | 1.87 | 1.82 | -0.05 | -2.67% | 1.81 | 1.87 | 295187 | 5411.03 | 1.52% |
| 2025-06-18 | 1.89 | 1.87 | -0.02 | -1.06% | 1.86 | 1.89 | 218512 | 4090.65 | 1.12% |
| 2025-06-17 | 1.89 | 1.89 | -0.01 | -0.53% | 1.87 | 1.90 | 221151 | 4172.98 | 1.14% |
| 2025-06-16 | 1.88 | 1.90 | 0.02 | 1.06% | 1.86 | 1.90 | 242423 | 4566.91 | 1.25% |
| 2025-06-13 | 1.93 | 1.88 | -0.06 | -3.09% | 1.87 | 1.94 | 435003 | 8225.87 | 2.23% |
| 2025-06-12 | 1.92 | 1.94 | 0.01 | 0.52% | 1.91 | 1.94 | 208884 | 4028.89 | 1.07% |
| 2025-06-11 | 1.90 | 1.93 | 0.03 | 1.58% | 1.89 | 1.95 | 449259 | 8669.57 | 2.31% |
| 2025-06-10 | 1.93 | 1.90 | -0.02 | -1.04% | 1.88 | 1.94 | 328105 | 6249.51 | 1.69% |
| 2025-06-09 | 1.89 | 1.92 | 0.02 | 1.05% | 1.89 | 1.93 | 314814 | 6028.46 | 1.62% |
| 2025-06-06 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.91 | 203043 | 3854.14 | 1.04% |
| 2025-06-05 | 1.90 | 1.89 | -0.02 | -1.05% | 1.87 | 1.91 | 297835 | 5612.06 | 1.53% |
| 2025-06-04 | 1.89 | 1.91 | 0.02 | 1.06% | 1.88 | 1.92 | 245012 | 4650.03 | 1.26% |
| 2025-06-03 | 1.87 | 1.89 | 0.01 | 0.53% | 1.87 | 1.90 | 182800 | 3452.18 | 0.94% |
| 2025-05-30 | 1.93 | 1.88 | -0.06 | -3.09% | 1.87 | 1.94 | 390880 | 7382.94 | 2.01% |
| 2025-05-29 | 1.88 | 1.94 | 0.05 | 2.65% | 1.88 | 1.95 | 428430 | 8256.87 | 2.20% |
| 2025-05-28 | 1.89 | 1.89 | -0.01 | -0.53% | 1.87 | 1.92 | 218611 | 4137.60 | 1.12% |
| 2025-05-27 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.90 | 269413 | 5083.63 | 1.38% |
上证大盘股票行情在线 K线走势图
