台华新材(603055)股票行情
台华新材(603055)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 | 9.63 | 9.68 | 0.04 | 0.41% | 9.62 | 9.75 | 68078 | 6588.29 | 0.77% |
| 2025-07-31 | 9.90 | 9.64 | -0.34 | -3.41% | 9.55 | 9.99 | 151850 | 14768.21 | 1.71% |
| 2025-07-30 | 10.10 | 9.98 | -0.17 | -1.67% | 9.91 | 10.16 | 99509 | 9967.67 | 1.12% |
| 2025-07-29 | 9.99 | 10.15 | 0.16 | 1.60% | 9.83 | 10.15 | 110659 | 11072.24 | 1.25% |
| 2025-07-28 | 10.24 | 9.99 | -0.24 | -2.35% | 9.91 | 10.25 | 175913 | 17596.92 | 1.99% |
| 2025-07-25 | 9.70 | 10.23 | 0.61 | 6.34% | 9.65 | 10.35 | 414472 | 41809.70 | 4.68% |
| 2025-07-24 | 9.51 | 9.62 | 0.08 | 0.84% | 9.47 | 9.64 | 100955 | 9646.42 | 1.14% |
| 2025-07-23 | 9.40 | 9.54 | 0.15 | 1.60% | 9.40 | 9.88 | 208926 | 20112.53 | 2.36% |
| 2025-07-22 | 9.34 | 9.39 | 0.06 | 0.64% | 9.24 | 9.44 | 111129 | 10411.23 | 1.26% |
| 2025-07-21 | 9.17 | 9.33 | 0.16 | 1.74% | 9.15 | 9.38 | 127794 | 11872.02 | 1.44% |
| 2025-07-18 | 9.18 | 9.17 | 0.01 | 0.11% | 9.09 | 9.19 | 78507 | 7166.66 | 0.89% |
| 2025-07-17 | 9.18 | 9.16 | -0.01 | -0.11% | 9.11 | 9.21 | 75021 | 6863.33 | 0.85% |
| 2025-07-16 | 9.14 | 9.17 | 0.03 | 0.33% | 9.13 | 9.26 | 75531 | 6948.27 | 0.85% |
| 2025-07-15 | 9.21 | 9.14 | -0.07 | -0.76% | 9.06 | 9.23 | 69890 | 6375.66 | 0.79% |
| 2025-07-14 | 9.23 | 9.21 | 0.00 | 0.00% | 9.18 | 9.27 | 48217 | 4447.66 | 0.54% |
| 2025-07-11 | 9.24 | 9.21 | -0.05 | -0.54% | 9.19 | 9.29 | 60217 | 5563.04 | 0.68% |
| 2025-07-10 | 9.23 | 9.26 | 0.02 | 0.22% | 9.16 | 9.26 | 64070 | 5900.47 | 0.72% |
| 2025-07-09 | 9.36 | 9.24 | -0.10 | -1.07% | 9.21 | 9.36 | 67618 | 6266.33 | 0.76% |
| 2025-07-08 | 9.21 | 9.34 | 0.18 | 1.97% | 9.19 | 9.35 | 88334 | 8221.76 | 1.00% |
| 2025-07-07 | 9.12 | 9.16 | 0.07 | 0.77% | 9.11 | 9.29 | 52317 | 4808.44 | 0.59% |
| 2025-07-04 | 9.25 | 9.09 | -0.14 | -1.52% | 9.09 | 9.26 | 75783 | 6929.95 | 0.86% |
| 2025-07-03 | 9.17 | 9.23 | 0.06 | 0.65% | 9.17 | 9.25 | 48049 | 4433.33 | 0.54% |
| 2025-07-02 | 9.17 | 9.17 | -0.01 | -0.11% | 9.12 | 9.21 | 39275 | 3600.39 | 0.44% |
| 2025-07-01 | 9.16 | 9.18 | 0.05 | 0.55% | 9.09 | 9.19 | 44880 | 4103.19 | 0.51% |
| 2025-06-30 | 9.10 | 9.13 | 0.04 | 0.44% | 9.08 | 9.16 | 42810 | 3906.04 | 0.48% |
| 2025-06-27 | 8.99 | 9.09 | 0.10 | 1.11% | 8.99 | 9.14 | 53029 | 4810.97 | 0.60% |
| 2025-06-26 | 9.10 | 8.99 | -0.11 | -1.21% | 8.97 | 9.11 | 62898 | 5682.10 | 0.71% |
| 2025-06-25 | 9.05 | 9.10 | 0.08 | 0.89% | 8.99 | 9.10 | 49367 | 4466.79 | 0.56% |
| 2025-06-24 | 8.91 | 9.02 | 0.14 | 1.58% | 8.90 | 9.03 | 45077 | 4052.28 | 0.51% |
| 2025-06-23 | 8.88 | 8.88 | -0.05 | -0.56% | 8.72 | 8.92 | 61755 | 5442.02 | 0.70% |
| 2025-06-20 | 8.96 | 8.93 | -0.01 | -0.11% | 8.93 | 9.04 | 28623 | 2573.61 | 0.32% |
| 2025-06-19 | 9.10 | 8.94 | -0.14 | -1.54% | 8.92 | 9.10 | 43437 | 3902.99 | 0.49% |
| 2025-06-18 | 9.08 | 9.08 | -0.03 | -0.33% | 9.02 | 9.11 | 29121 | 2638.49 | 0.33% |
| 2025-06-17 | 9.12 | 9.11 | 0.00 | 0.00% | 9.07 | 9.14 | 31610 | 2876.84 | 0.36% |
| 2025-06-16 | 9.09 | 9.11 | 0.02 | 0.22% | 9.02 | 9.14 | 38320 | 3488.27 | 0.43% |
| 2025-06-13 | 9.28 | 9.09 | -0.21 | -2.26% | 9.07 | 9.28 | 77101 | 7049.44 | 0.87% |
| 2025-06-12 | 9.39 | 9.30 | -0.06 | -0.64% | 9.22 | 9.39 | 65422 | 6075.31 | 0.74% |
| 2025-06-11 | 9.59 | 9.61 | 0.01 | 0.10% | 9.53 | 9.64 | 70020 | 6721.28 | 0.79% |
| 2025-06-10 | 9.80 | 9.60 | -0.41 | -4.10% | 9.51 | 9.86 | 174137 | 16847.65 | 1.97% |
| 2025-06-09 | 9.48 | 10.01 | 0.53 | 5.59% | 9.46 | 10.27 | 172366 | 16863.89 | 1.95% |
| 2025-06-06 | 9.56 | 9.48 | -0.06 | -0.63% | 9.45 | 9.58 | 72542 | 6895.88 | 0.82% |
| 2025-06-05 | 9.64 | 9.54 | -0.09 | -0.93% | 9.52 | 9.64 | 67961 | 6498.54 | 0.77% |
| 2025-06-04 | 9.69 | 9.63 | -0.01 | -0.10% | 9.58 | 9.71 | 64814 | 6241.60 | 0.73% |
| 2025-06-03 | 9.65 | 9.64 | -0.01 | -0.10% | 9.58 | 9.67 | 46267 | 4450.79 | 0.52% |
| 2025-05-30 | 9.80 | 9.65 | -0.14 | -1.43% | 9.64 | 9.80 | 39929 | 3869.74 | 0.45% |
| 2025-05-29 | 9.78 | 9.79 | 0.06 | 0.62% | 9.71 | 9.82 | 47338 | 4634.23 | 0.53% |
| 2025-05-28 | 9.75 | 9.73 | 0.05 | 0.52% | 9.67 | 9.83 | 48923 | 4765.14 | 0.55% |
| 2025-05-27 | 9.73 | 9.68 | -0.05 | -0.51% | 9.63 | 9.75 | 58880 | 5700.52 | 0.66% |
| 2025-05-26 | 9.77 | 9.73 | -0.04 | -0.41% | 9.65 | 9.80 | 44543 | 4334.39 | 0.50% |
| 2025-05-23 | 10.03 | 9.77 | -0.20 | -2.01% | 9.77 | 10.05 | 108579 | 10747.96 | 1.23% |
| 2025-05-22 | 10.17 | 9.97 | -0.18 | -1.77% | 9.97 | 10.19 | 68640 | 6896.18 | 0.78% |
| 2025-05-21 | 10.16 | 10.15 | -0.01 | -0.10% | 10.07 | 10.22 | 65392 | 6624.59 | 0.74% |
| 2025-05-20 | 10.24 | 10.16 | -0.07 | -0.68% | 10.08 | 10.25 | 95174 | 9667.26 | 1.07% |
| 2025-05-19 | 10.54 | 10.23 | -0.37 | -3.49% | 10.15 | 10.54 | 149938 | 15334.88 | 1.69% |
| 2025-05-16 | 10.17 | 10.60 | 0.47 | 4.64% | 9.93 | 10.80 | 203172 | 21219.18 | 2.29% |
| 2025-05-15 | 10.25 | 10.13 | -0.09 | -0.88% | 10.13 | 10.55 | 127541 | 13129.97 | 1.44% |
| 2025-05-14 | 10.10 | 10.22 | 0.25 | 2.51% | 10.00 | 10.57 | 177354 | 18190.73 | 2.00% |
| 2025-05-13 | 10.13 | 9.97 | 0.02 | 0.20% | 9.95 | 10.24 | 102624 | 10314.11 | 1.16% |
| 2025-05-12 | 10.07 | 9.95 | 0.06 | 0.61% | 9.86 | 10.18 | 85640 | 8544.28 | 0.97% |
| 2025-05-09 | 9.90 | 9.89 | 0.03 | 0.30% | 9.81 | 10.03 | 77642 | 7704.86 | 0.88% |
| 2025-05-08 | 9.83 | 9.86 | 0.01 | 0.10% | 9.73 | 9.91 | 66397 | 6543.97 | 0.75% |
| 2025-05-07 | 9.90 | 9.85 | 0.08 | 0.82% | 9.73 | 9.99 | 92161 | 9093.44 | 1.04% |
| 2025-05-06 | 9.67 | 9.77 | 0.25 | 2.63% | 9.65 | 10.03 | 97399 | 9525.06 | 1.10% |
| 2025-04-30 | 9.52 | 9.52 | -0.04 | -0.42% | 9.52 | 9.67 | 49263 | 4717.13 | 0.56% |
| 2025-04-29 | 9.77 | 9.56 | -0.09 | -0.93% | 9.47 | 9.79 | 72609 | 6960.45 | 0.82% |
| 2025-04-28 | 10.05 | 9.65 | -0.36 | -3.60% | 9.65 | 10.05 | 63912 | 6235.72 | 0.72% |
| 2025-04-25 | 9.94 | 10.01 | 0.07 | 0.70% | 9.90 | 10.19 | 68609 | 6896.36 | 0.77% |
| 2025-04-24 | 10.04 | 9.94 | -0.02 | -0.20% | 9.93 | 10.33 | 76612 | 7724.74 | 0.87% |
| 2025-04-23 | 9.68 | 9.96 | 0.40 | 4.18% | 9.64 | 10.10 | 99073 | 9818.76 | 1.12% |
| 2025-04-22 | 9.54 | 9.56 | 0.08 | 0.84% | 9.48 | 9.64 | 52459 | 5022.13 | 0.59% |
| 2025-04-21 | 9.36 | 9.48 | 0.14 | 1.50% | 9.29 | 9.50 | 42723 | 4027.05 | 0.48% |
| 2025-04-18 | 9.41 | 9.34 | -0.06 | -0.64% | 9.26 | 9.48 | 36950 | 3449.38 | 0.42% |
| 2025-04-17 | 9.35 | 9.40 | 0.06 | 0.64% | 9.29 | 9.43 | 36897 | 3463.29 | 0.42% |
| 2025-04-16 | 9.56 | 9.34 | -0.18 | -1.89% | 9.21 | 9.56 | 49066 | 4591.21 | 0.55% |
| 2025-04-15 | 9.65 | 9.52 | -0.12 | -1.24% | 9.48 | 9.67 | 54903 | 5238.54 | 0.62% |
| 2025-04-14 | 9.63 | 9.64 | 0.17 | 1.80% | 9.59 | 9.80 | 80211 | 7772.34 | 0.91% |
| 2025-04-11 | 9.64 | 9.47 | -0.01 | -0.11% | 9.35 | 9.70 | 94837 | 9001.04 | 1.07% |
| 2025-04-10 | 9.45 | 9.48 | 0.39 | 4.29% | 9.37 | 9.70 | 112351 | 10718.77 | 1.27% |
| 2025-04-09 | 8.89 | 9.09 | -0.01 | -0.11% | 8.42 | 9.19 | 137103 | 12151.26 | 1.55% |
| 2025-04-08 | 9.53 | 9.10 | -1.00 | -9.90% | 9.09 | 9.88 | 203055 | 18854.67 | 2.29% |
上证大盘股票行情在线 K线走势图
