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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 1.88 | 1.88 | 0.00 | 0.00% | 1.86 | 1.90 | 215548 | 4049.46 | 1.11% |
| 2025-05-23 | 1.90 | 1.88 | -0.03 | -1.57% | 1.87 | 1.91 | 419891 | 7945.05 | 2.16% |
| 2025-05-22 | 1.95 | 1.91 | -0.06 | -3.05% | 1.90 | 1.99 | 479296 | 9273.76 | 2.46% |
| 2025-05-21 | 1.99 | 1.97 | -0.02 | -1.01% | 1.94 | 1.99 | 285442 | 5597.85 | 1.47% |
| 2025-05-20 | 1.96 | 1.99 | 0.03 | 1.53% | 1.95 | 2.01 | 389098 | 7699.53 | 2.00% |
| 2025-05-19 | 1.89 | 1.96 | 0.07 | 3.70% | 1.89 | 1.99 | 684183 | 13432.19 | 3.52% |
| 2025-05-16 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.92 | 192474 | 3657.36 | 0.99% |
| 2025-05-15 | 1.92 | 1.89 | -0.03 | -1.56% | 1.89 | 1.93 | 227269 | 4318.63 | 1.17% |
| 2025-05-14 | 1.92 | 1.92 | 0.00 | 0.00% | 1.89 | 1.94 | 293392 | 5614.62 | 1.51% |
| 2025-05-13 | 1.96 | 1.92 | -0.01 | -0.52% | 1.91 | 1.98 | 411723 | 8000.52 | 2.12% |
| 2025-05-12 | 1.94 | 1.93 | 0.00 | 0.00% | 1.91 | 1.96 | 255034 | 4916.85 | 1.31% |
| 2025-05-09 | 1.97 | 1.93 | -0.05 | -2.53% | 1.92 | 1.98 | 319976 | 6199.20 | 1.64% |
| 2025-05-08 | 1.94 | 1.98 | 0.03 | 1.54% | 1.93 | 1.99 | 353598 | 6985.73 | 1.82% |
| 2025-05-07 | 1.97 | 1.95 | 0.00 | 0.00% | 1.93 | 2.01 | 374861 | 7374.19 | 1.93% |
| 2025-05-06 | 1.95 | 1.95 | 0.02 | 1.04% | 1.93 | 1.97 | 356400 | 6936.49 | 1.83% |
| 2025-04-30 | 1.88 | 1.93 | 0.05 | 2.66% | 1.88 | 1.93 | 340680 | 6503.59 | 1.75% |
| 2025-04-29 | 1.86 | 1.88 | 0.02 | 1.08% | 1.85 | 1.89 | 202211 | 3789.15 | 1.04% |
| 2025-04-28 | 1.89 | 1.86 | -0.04 | -2.11% | 1.85 | 1.91 | 258653 | 4832.89 | 1.33% |
| 2025-04-25 | 1.89 | 1.90 | 0.02 | 1.06% | 1.87 | 1.94 | 340959 | 6513.27 | 1.75% |
| 2025-04-24 | 1.91 | 1.88 | -0.04 | -2.08% | 1.87 | 1.93 | 296612 | 5629.52 | 1.52% |
| 2025-04-23 | 1.93 | 1.92 | -0.01 | -0.52% | 1.91 | 1.97 | 304257 | 5882.28 | 1.56% |
| 2025-04-22 | 1.91 | 1.93 | 0.01 | 0.52% | 1.91 | 1.95 | 239853 | 4631.62 | 1.23% |
| 2025-04-21 | 1.90 | 1.92 | 0.02 | 1.05% | 1.88 | 1.94 | 191157 | 3663.23 | 0.98% |
| 2025-04-18 | 1.89 | 1.90 | 0.00 | 0.00% | 1.87 | 1.92 | 174998 | 3314.62 | 0.90% |
| 2025-04-17 | 1.90 | 1.90 | 0.00 | 0.00% | 1.88 | 1.92 | 172274 | 3281.79 | 0.89% |
| 2025-04-16 | 1.93 | 1.90 | -0.03 | -1.55% | 1.86 | 1.93 | 260970 | 4941.69 | 1.34% |
| 2025-04-15 | 1.94 | 1.93 | -0.01 | -0.52% | 1.90 | 1.96 | 224178 | 4313.58 | 1.15% |
| 2025-04-14 | 1.91 | 1.94 | 0.04 | 2.11% | 1.90 | 1.98 | 376698 | 7334.12 | 1.94% |
| 2025-04-11 | 1.88 | 1.90 | 0.01 | 0.53% | 1.87 | 1.93 | 278774 | 5305.84 | 1.43% |
| 2025-04-10 | 1.86 | 1.89 | 0.04 | 2.16% | 1.86 | 1.92 | 346128 | 6570.28 | 1.78% |
| 2025-04-09 | 1.78 | 1.85 | 0.05 | 2.78% | 1.65 | 1.88 | 510572 | 9048.24 | 2.62% |
| 2025-04-08 | 1.79 | 1.80 | -0.01 | -0.55% | 1.76 | 1.84 | 481516 | 8623.50 | 2.47% |
上证大盘股票行情在线 K线走势图
