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 |
|---|
| 2025-06-18 | 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% |
| 2025-04-07 | 1.95 | 1.81 | -0.20 | -9.95% | 1.81 | 1.95 | 466173 | 8571.86 | 2.40% |
| 2025-04-03 | 1.99 | 2.01 | 0.01 | 0.50% | 1.98 | 2.02 | 249841 | 5003.98 | 1.28% |
| 2025-04-02 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.03 | 196872 | 3962.82 | 1.01% |
| 2025-04-01 | 2.02 | 2.01 | -0.01 | -0.50% | 2.00 | 2.04 | 304194 | 6150.89 | 1.56% |
| 2025-03-31 | 2.07 | 2.02 | -0.04 | -1.94% | 1.98 | 2.08 | 465794 | 9386.12 | 2.39% |
| 2025-03-28 | 2.09 | 2.06 | -0.03 | -1.44% | 2.05 | 2.10 | 277337 | 5732.38 | 1.42% |
| 2025-03-27 | 2.12 | 2.09 | -0.03 | -1.42% | 2.07 | 2.12 | 286838 | 5996.87 | 1.47% |
| 2025-03-26 | 2.07 | 2.12 | 0.04 | 1.92% | 2.06 | 2.13 | 311686 | 6575.48 | 1.60% |
| 2025-03-25 | 2.08 | 2.08 | -0.01 | -0.48% | 2.06 | 2.10 | 399375 | 8296.67 | 2.05% |
| 2025-03-24 | 2.16 | 2.09 | -0.09 | -4.13% | 2.06 | 2.18 | 499070 | 10494.18 | 2.56% |
| 2025-03-21 | 2.20 | 2.18 | -0.04 | -1.80% | 2.16 | 2.22 | 428526 | 9352.87 | 2.20% |
| 2025-03-20 | 2.17 | 2.22 | 0.06 | 2.78% | 2.17 | 2.27 | 727647 | 16246.65 | 3.74% |
| 2025-03-19 | 2.18 | 2.16 | -0.03 | -1.37% | 2.15 | 2.19 | 316958 | 6866.99 | 1.63% |
| 2025-03-18 | 2.22 | 2.19 | -0.04 | -1.79% | 2.16 | 2.22 | 555456 | 12138.52 | 2.85% |
| 2025-03-17 | 2.13 | 2.23 | 0.12 | 5.69% | 2.12 | 2.31 | 1142353 | 25390.73 | 5.87% |
| 2025-03-14 | 2.07 | 2.11 | 0.05 | 2.43% | 2.05 | 2.12 | 388987 | 8137.02 | 2.00% |
| 2025-03-13 | 2.11 | 2.06 | -0.05 | -2.37% | 2.04 | 2.12 | 389842 | 8053.11 | 2.00% |
| 2025-03-12 | 2.08 | 2.11 | 0.03 | 1.44% | 2.08 | 2.15 | 499783 | 10615.91 | 2.57% |
| 2025-03-11 | 2.06 | 2.08 | 0.00 | 0.00% | 2.03 | 2.09 | 246713 | 5090.68 | 1.27% |
| 2025-03-10 | 2.09 | 2.08 | -0.01 | -0.48% | 2.06 | 2.13 | 241260 | 5035.94 | 1.24% |
| 2025-03-07 | 2.11 | 2.09 | -0.03 | -1.42% | 2.07 | 2.15 | 366962 | 7696.44 | 1.89% |
| 2025-03-06 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.13 | 363295 | 7657.11 | 1.87% |
| 2025-03-05 | 2.10 | 2.09 | -0.01 | -0.48% | 2.04 | 2.11 | 350762 | 7256.48 | 1.80% |
| 2025-03-04 | 2.10 | 2.10 | 0.00 | 0.00% | 2.07 | 2.11 | 224615 | 4714.29 | 1.15% |
| 2025-03-03 | 2.11 | 2.10 | -0.01 | -0.47% | 2.09 | 2.15 | 283823 | 6014.26 | 1.46% |
| 2025-02-28 | 2.19 | 2.11 | -0.08 | -3.65% | 2.11 | 2.20 | 403897 | 8683.64 | 2.08% |
| 2025-02-27 | 2.23 | 2.19 | -0.04 | -1.79% | 2.17 | 2.29 | 563902 | 12472.44 | 2.90% |
| 2025-02-26 | 2.19 | 2.23 | 0.04 | 1.83% | 2.18 | 2.26 | 446314 | 9902.38 | 2.29% |
| 2025-02-25 | 2.17 | 2.19 | 0.01 | 0.46% | 2.15 | 2.25 | 587530 | 13023.06 | 3.02% |
| 2025-02-24 | 2.14 | 2.18 | 0.03 | 1.40% | 2.13 | 2.23 | 490285 | 10744.83 | 2.52% |
| 2025-02-21 | 2.18 | 2.15 | -0.03 | -1.38% | 2.10 | 2.18 | 375741 | 8032.60 | 1.93% |
| 2025-02-20 | 2.16 | 2.18 | 0.03 | 1.40% | 2.14 | 2.20 | 358685 | 7793.44 | 1.84% |
上证大盘股票行情在线 K线走势图
