华新水泥(600801)股票行情
华新水泥(600801)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 | 15.39 | 15.32 | -0.07 | -0.45% | 15.28 | 15.50 | 286546 | 44079.48 | 2.13% |
| 2025-07-31 | 15.66 | 15.39 | -0.48 | -3.02% | 15.34 | 16.14 | 550258 | 85692.98 | 4.09% |
| 2025-07-30 | 16.05 | 15.87 | -0.68 | -4.11% | 15.81 | 16.50 | 641886 | 103425.95 | 4.77% |
| 2025-07-29 | 15.96 | 16.55 | 0.60 | 3.76% | 15.43 | 16.89 | 1039546 | 167715.30 | 7.73% |
| 2025-07-28 | 16.11 | 15.95 | -0.50 | -3.04% | 15.74 | 16.27 | 753654 | 120661.48 | 5.61% |
| 2025-07-25 | 17.80 | 16.45 | -1.83 | -10.01% | 16.45 | 17.85 | 1307259 | 221373.44 | 9.72% |
| 2025-07-24 | 16.57 | 18.28 | 0.84 | 4.82% | 16.17 | 18.88 | 1937858 | 343122.66 | 14.42% |
| 2025-07-23 | 17.44 | 17.44 | 1.59 | 10.03% | 17.31 | 17.44 | 1340730 | 233809.20 | 9.97% |
| 2025-07-22 | 15.85 | 15.85 | 1.44 | 9.99% | 15.85 | 15.85 | 50287 | 7970.48 | 0.37% |
| 2025-07-21 | 14.41 | 14.41 | 1.31 | 10.00% | 14.41 | 14.41 | 112002 | 16139.54 | 0.83% |
| 2025-07-18 | 13.20 | 13.10 | -0.08 | -0.61% | 13.02 | 13.28 | 108309 | 14223.63 | 0.81% |
| 2025-07-17 | 13.33 | 13.18 | -0.14 | -1.05% | 13.04 | 13.38 | 103405 | 13630.57 | 0.77% |
| 2025-07-16 | 13.30 | 13.32 | 0.07 | 0.53% | 13.16 | 13.50 | 123777 | 16440.50 | 0.92% |
| 2025-07-15 | 13.50 | 13.25 | 0.22 | 1.69% | 13.19 | 13.66 | 230494 | 30831.30 | 1.71% |
| 2025-07-14 | 13.06 | 13.03 | 0.05 | 0.39% | 12.92 | 13.14 | 71332 | 9292.27 | 0.53% |
| 2025-07-11 | 13.02 | 12.98 | -0.04 | -0.31% | 12.86 | 13.14 | 122994 | 16007.77 | 0.91% |
| 2025-07-10 | 12.82 | 13.02 | 0.17 | 1.32% | 12.82 | 13.18 | 112718 | 14669.46 | 0.84% |
| 2025-07-09 | 12.76 | 12.85 | 0.18 | 1.42% | 12.66 | 13.13 | 169990 | 22041.86 | 1.26% |
| 2025-07-08 | 12.69 | 12.67 | -0.04 | -0.31% | 12.55 | 12.83 | 92211 | 11662.79 | 0.69% |
| 2025-07-07 | 12.50 | 12.71 | 0.20 | 1.60% | 12.45 | 12.88 | 166936 | 21123.61 | 1.24% |
| 2025-07-04 | 12.71 | 12.51 | -0.14 | -1.11% | 12.48 | 12.82 | 148334 | 18755.23 | 1.10% |
| 2025-07-03 | 12.39 | 12.65 | 0.21 | 1.69% | 12.25 | 12.78 | 254166 | 31899.09 | 1.89% |
| 2025-07-02 | 11.77 | 12.44 | 0.65 | 5.51% | 11.77 | 12.45 | 267344 | 32669.15 | 1.99% |
| 2025-07-01 | 11.84 | 11.79 | -0.05 | -0.42% | 11.74 | 11.86 | 52935 | 6233.09 | 0.39% |
| 2025-06-30 | 11.95 | 11.84 | -0.10 | -0.84% | 11.73 | 11.97 | 57621 | 6806.98 | 0.43% |
| 2025-06-27 | 11.85 | 11.94 | 0.09 | 0.76% | 11.83 | 11.97 | 54316 | 6480.24 | 0.40% |
| 2025-06-26 | 11.81 | 11.85 | 0.04 | 0.34% | 11.75 | 11.91 | 60046 | 7102.49 | 0.45% |
| 2025-06-25 | 11.71 | 11.81 | 0.08 | 0.68% | 11.70 | 11.83 | 69267 | 8149.67 | 0.52% |
| 2025-06-24 | 11.53 | 11.73 | 0.23 | 2.00% | 11.51 | 11.73 | 75329 | 8785.17 | 0.56% |
| 2025-06-23 | 11.55 | 11.50 | -0.02 | -0.17% | 11.35 | 11.58 | 53030 | 6085.98 | 0.39% |
| 2025-06-20 | 11.59 | 11.52 | 0.05 | 0.44% | 11.50 | 11.62 | 58173 | 6718.75 | 0.43% |
| 2025-06-19 | 12.08 | 11.93 | -0.14 | -1.16% | 11.90 | 12.11 | 76785 | 9202.32 | 0.57% |
| 2025-06-18 | 12.12 | 12.07 | -0.08 | -0.66% | 12.02 | 12.19 | 47834 | 5777.25 | 0.36% |
| 2025-06-17 | 12.09 | 12.15 | 0.10 | 0.83% | 12.04 | 12.17 | 53774 | 6518.67 | 0.40% |
| 2025-06-16 | 12.15 | 12.05 | -0.02 | -0.17% | 12.01 | 12.16 | 90244 | 10895.83 | 0.67% |
| 2025-06-13 | 12.23 | 12.07 | -0.14 | -1.15% | 12.02 | 12.24 | 104892 | 12692.14 | 0.78% |
| 2025-06-12 | 12.45 | 12.21 | -0.24 | -1.93% | 12.18 | 12.45 | 102660 | 12575.20 | 0.76% |
| 2025-06-11 | 12.31 | 12.45 | 0.06 | 0.48% | 12.31 | 12.50 | 64197 | 7993.47 | 0.48% |
| 2025-06-10 | 12.53 | 12.39 | -0.09 | -0.72% | 12.35 | 12.53 | 65136 | 8087.51 | 0.48% |
| 2025-06-09 | 12.57 | 12.48 | -0.09 | -0.72% | 12.36 | 12.57 | 98087 | 12187.26 | 0.73% |
| 2025-06-06 | 12.32 | 12.57 | 0.25 | 2.03% | 12.22 | 12.68 | 92220 | 11538.91 | 0.69% |
| 2025-06-05 | 12.28 | 12.32 | -0.03 | -0.24% | 12.14 | 12.37 | 83960 | 10283.68 | 0.62% |
| 2025-06-04 | 12.15 | 12.35 | 0.20 | 1.65% | 12.14 | 12.41 | 70653 | 8690.02 | 0.53% |
| 2025-06-03 | 12.28 | 12.15 | -0.20 | -1.62% | 12.12 | 12.33 | 81566 | 9944.02 | 0.61% |
| 2025-05-30 | 12.31 | 12.35 | 0.03 | 0.24% | 12.28 | 12.40 | 47231 | 5830.94 | 0.35% |
| 2025-05-29 | 12.28 | 12.32 | 0.04 | 0.33% | 12.23 | 12.38 | 54158 | 6666.97 | 0.40% |
| 2025-05-28 | 12.43 | 12.28 | -0.12 | -0.97% | 12.27 | 12.46 | 62197 | 7680.63 | 0.46% |
| 2025-05-27 | 12.45 | 12.40 | -0.03 | -0.24% | 12.39 | 12.54 | 51231 | 6373.39 | 0.38% |
| 2025-05-26 | 12.41 | 12.43 | 0.00 | 0.00% | 12.37 | 12.56 | 54890 | 6834.18 | 0.41% |
| 2025-05-23 | 12.60 | 12.43 | -0.16 | -1.27% | 12.43 | 12.71 | 66026 | 8291.30 | 0.49% |
| 2025-05-22 | 12.79 | 12.59 | -0.16 | -1.25% | 12.58 | 12.80 | 59047 | 7465.54 | 0.44% |
| 2025-05-21 | 12.56 | 12.75 | 0.16 | 1.27% | 12.56 | 12.88 | 96741 | 12340.78 | 0.72% |
| 2025-05-20 | 12.54 | 12.59 | 0.02 | 0.16% | 12.54 | 12.69 | 74202 | 9357.16 | 0.55% |
| 2025-05-19 | 12.40 | 12.57 | 0.14 | 1.13% | 12.38 | 12.65 | 82639 | 10374.78 | 0.61% |
| 2025-05-16 | 12.58 | 12.43 | -0.11 | -0.88% | 12.40 | 12.64 | 91101 | 11369.82 | 0.68% |
| 2025-05-15 | 12.42 | 12.54 | 0.07 | 0.56% | 12.40 | 12.59 | 74743 | 9339.67 | 0.56% |
| 2025-05-14 | 12.45 | 12.47 | -0.02 | -0.16% | 12.40 | 12.58 | 107065 | 13374.21 | 0.80% |
| 2025-05-13 | 12.28 | 12.49 | 0.24 | 1.96% | 12.22 | 12.51 | 153399 | 19012.33 | 1.14% |
| 2025-05-12 | 12.19 | 12.25 | 0.09 | 0.74% | 12.08 | 12.28 | 126555 | 15426.14 | 0.94% |
| 2025-05-09 | 12.20 | 12.16 | -0.03 | -0.25% | 12.09 | 12.24 | 89371 | 10845.28 | 0.66% |
| 2025-05-08 | 12.17 | 12.19 | 0.02 | 0.16% | 12.13 | 12.24 | 95371 | 11620.61 | 0.71% |
| 2025-05-07 | 12.28 | 12.17 | 0.02 | 0.16% | 12.10 | 12.30 | 124268 | 15121.11 | 0.92% |
| 2025-05-06 | 12.06 | 12.15 | 0.14 | 1.17% | 11.98 | 12.21 | 160768 | 19465.18 | 1.20% |
| 2025-04-30 | 12.70 | 12.01 | -0.64 | -5.06% | 11.89 | 12.70 | 310037 | 37469.52 | 2.31% |
| 2025-04-29 | 12.80 | 12.65 | -0.15 | -1.17% | 12.43 | 12.82 | 131836 | 16635.61 | 0.98% |
| 2025-04-28 | 12.88 | 12.80 | -0.10 | -0.78% | 12.78 | 12.97 | 65205 | 8381.70 | 0.49% |
| 2025-04-25 | 12.99 | 12.90 | -0.01 | -0.08% | 12.85 | 13.14 | 75240 | 9737.52 | 0.56% |
| 2025-04-24 | 13.23 | 12.91 | -0.33 | -2.49% | 12.81 | 13.28 | 122739 | 15959.44 | 0.91% |
| 2025-04-23 | 13.34 | 13.24 | -0.12 | -0.90% | 13.12 | 13.39 | 78549 | 10396.63 | 0.58% |
| 2025-04-22 | 13.26 | 13.36 | 0.13 | 0.98% | 13.19 | 13.53 | 89265 | 11937.61 | 0.66% |
| 2025-04-21 | 13.50 | 13.23 | -0.21 | -1.56% | 13.18 | 13.56 | 99826 | 13253.39 | 0.74% |
| 2025-04-18 | 13.71 | 13.44 | -0.27 | -1.97% | 13.40 | 13.75 | 89155 | 12034.88 | 0.66% |
| 2025-04-17 | 13.73 | 13.71 | -0.02 | -0.15% | 13.55 | 13.88 | 88492 | 12157.11 | 0.66% |
| 2025-04-16 | 13.62 | 13.73 | -0.03 | -0.22% | 13.60 | 13.86 | 70832 | 9707.55 | 0.53% |
| 2025-04-15 | 13.71 | 13.76 | 0.05 | 0.36% | 13.57 | 13.77 | 72244 | 9895.18 | 0.54% |
| 2025-04-14 | 14.09 | 13.71 | -0.30 | -2.14% | 13.59 | 14.09 | 112356 | 15398.70 | 0.84% |
| 2025-04-11 | 14.14 | 14.01 | -0.14 | -0.99% | 13.80 | 14.20 | 100856 | 14114.17 | 0.75% |
| 2025-04-10 | 14.10 | 14.15 | 0.10 | 0.71% | 13.79 | 14.35 | 153171 | 21561.68 | 1.14% |
| 2025-04-09 | 13.84 | 14.05 | 0.17 | 1.22% | 13.46 | 14.12 | 171554 | 23685.52 | 1.28% |
| 2025-04-08 | 13.38 | 13.88 | 0.49 | 3.66% | 13.38 | 14.13 | 196797 | 27241.67 | 1.46% |
上证大盘股票行情在线 K线走势图
