华正新材(603186)股票行情
华正新材(603186)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 | 33.52 | 33.34 | -0.11 | -0.33% | 33.01 | 34.56 | 82908 | 27937.60 | 5.84% |
| 2025-07-31 | 34.00 | 33.45 | -0.51 | -1.50% | 33.33 | 34.99 | 97257 | 33215.94 | 6.85% |
| 2025-07-30 | 34.55 | 33.96 | -0.61 | -1.76% | 33.60 | 34.74 | 88637 | 30127.12 | 6.24% |
| 2025-07-29 | 33.10 | 34.57 | 1.03 | 3.07% | 33.10 | 35.03 | 134147 | 45941.41 | 9.45% |
| 2025-07-28 | 31.76 | 33.54 | 2.05 | 6.51% | 31.60 | 34.00 | 157859 | 52253.25 | 11.12% |
| 2025-07-25 | 30.81 | 31.49 | 0.60 | 1.94% | 30.70 | 31.92 | 71626 | 22443.83 | 5.04% |
| 2025-07-24 | 30.42 | 30.89 | 0.52 | 1.71% | 30.34 | 31.18 | 66095 | 20433.87 | 4.65% |
| 2025-07-23 | 30.30 | 30.37 | -0.23 | -0.75% | 29.85 | 30.94 | 86304 | 26142.57 | 6.08% |
| 2025-07-22 | 30.85 | 30.60 | -0.46 | -1.48% | 30.45 | 31.68 | 84470 | 26147.04 | 5.95% |
| 2025-07-21 | 30.75 | 31.06 | -0.37 | -1.18% | 30.24 | 31.32 | 105246 | 32394.26 | 7.41% |
| 2025-07-18 | 32.31 | 31.43 | -0.91 | -2.81% | 31.35 | 32.57 | 101346 | 32346.87 | 7.14% |
| 2025-07-17 | 30.59 | 32.34 | 1.40 | 4.52% | 30.58 | 33.28 | 161020 | 52002.93 | 11.34% |
| 2025-07-16 | 30.95 | 30.94 | -0.37 | -1.18% | 30.70 | 31.86 | 92182 | 28757.44 | 6.49% |
| 2025-07-15 | 31.02 | 31.31 | -0.49 | -1.54% | 30.20 | 31.75 | 104023 | 32374.81 | 7.32% |
| 2025-07-14 | 30.78 | 31.80 | 1.02 | 3.31% | 30.30 | 32.05 | 100144 | 31464.23 | 7.05% |
| 2025-07-11 | 30.68 | 30.78 | -0.48 | -1.54% | 30.06 | 30.98 | 132960 | 40417.67 | 9.36% |
| 2025-07-10 | 32.40 | 31.26 | -0.63 | -1.98% | 31.00 | 33.66 | 157683 | 50428.67 | 11.10% |
| 2025-07-09 | 31.80 | 31.89 | 0.10 | 0.31% | 31.25 | 32.85 | 132844 | 42493.46 | 9.35% |
| 2025-07-08 | 30.99 | 31.79 | 0.80 | 2.58% | 30.57 | 32.40 | 129736 | 41349.23 | 9.14% |
| 2025-07-07 | 30.80 | 30.99 | -0.06 | -0.19% | 30.50 | 31.80 | 98984 | 30719.49 | 6.97% |
| 2025-07-04 | 31.37 | 31.05 | -0.53 | -1.68% | 30.90 | 32.35 | 166517 | 52411.05 | 11.73% |
| 2025-07-03 | 29.20 | 31.58 | 1.90 | 6.40% | 29.20 | 31.93 | 185613 | 57676.43 | 13.07% |
| 2025-07-02 | 30.66 | 29.68 | -0.81 | -2.66% | 29.68 | 31.28 | 103023 | 31132.22 | 7.25% |
| 2025-07-01 | 30.01 | 30.49 | 0.31 | 1.03% | 29.69 | 30.50 | 100077 | 30164.61 | 7.05% |
| 2025-06-30 | 30.00 | 30.18 | 0.67 | 2.27% | 29.58 | 30.65 | 129849 | 39070.63 | 9.14% |
| 2025-06-27 | 28.88 | 29.51 | 0.34 | 1.17% | 28.65 | 31.47 | 157861 | 46813.83 | 11.12% |
| 2025-06-26 | 28.66 | 29.17 | 0.42 | 1.46% | 28.61 | 29.67 | 127427 | 37180.93 | 8.97% |
| 2025-06-25 | 28.97 | 28.75 | -0.23 | -0.79% | 28.41 | 29.51 | 122971 | 35451.72 | 8.66% |
| 2025-06-24 | 28.90 | 28.98 | 0.06 | 0.21% | 28.59 | 29.20 | 157669 | 45511.34 | 11.10% |
| 2025-06-23 | 27.44 | 28.92 | 1.68 | 6.17% | 27.34 | 29.96 | 199020 | 57877.46 | 14.01% |
| 2025-06-20 | 27.68 | 27.24 | -0.51 | -1.84% | 27.21 | 28.26 | 111138 | 30716.83 | 7.83% |
| 2025-06-19 | 26.90 | 27.75 | 0.83 | 3.08% | 26.85 | 28.38 | 156675 | 43674.47 | 11.03% |
| 2025-06-18 | 25.65 | 26.92 | 1.27 | 4.95% | 25.55 | 27.20 | 85282 | 22626.03 | 6.01% |
| 2025-06-17 | 26.13 | 25.65 | -0.44 | -1.69% | 25.50 | 26.31 | 26371 | 6785.43 | 1.86% |
| 2025-06-16 | 25.66 | 26.09 | 0.80 | 3.16% | 25.30 | 26.41 | 40192 | 10471.34 | 2.83% |
| 2025-06-13 | 25.59 | 25.29 | -0.59 | -2.28% | 25.21 | 25.90 | 32811 | 8357.16 | 2.31% |
| 2025-06-12 | 25.81 | 25.88 | -0.12 | -0.46% | 25.41 | 26.32 | 21661 | 5629.00 | 1.53% |
| 2025-06-11 | 25.93 | 26.00 | 0.07 | 0.27% | 25.93 | 26.50 | 24223 | 6342.47 | 1.71% |
| 2025-06-10 | 26.45 | 25.93 | -0.52 | -1.97% | 25.56 | 26.53 | 28598 | 7430.18 | 2.01% |
| 2025-06-09 | 26.59 | 26.45 | -0.06 | -0.23% | 26.35 | 26.78 | 26901 | 7133.78 | 1.89% |
| 2025-06-06 | 26.22 | 26.51 | 0.19 | 0.72% | 26.08 | 26.57 | 26807 | 7070.72 | 1.89% |
| 2025-06-05 | 25.75 | 26.32 | 0.68 | 2.65% | 25.36 | 26.35 | 43248 | 11267.81 | 3.05% |
| 2025-06-04 | 25.17 | 25.64 | 0.50 | 1.99% | 25.17 | 26.08 | 35169 | 9051.78 | 2.48% |
| 2025-06-03 | 25.19 | 25.14 | -0.23 | -0.91% | 25.10 | 25.60 | 25481 | 6448.45 | 1.79% |
| 2025-05-30 | 26.03 | 25.37 | -1.20 | -4.52% | 25.35 | 26.31 | 44559 | 11425.19 | 3.14% |
| 2025-05-29 | 25.50 | 26.57 | 1.07 | 4.20% | 25.50 | 26.91 | 51340 | 13552.74 | 3.62% |
| 2025-05-28 | 25.63 | 25.50 | -0.19 | -0.74% | 25.31 | 25.99 | 22004 | 5622.71 | 1.55% |
| 2025-05-27 | 25.94 | 25.69 | -0.41 | -1.57% | 25.51 | 26.12 | 24720 | 6344.74 | 1.74% |
| 2025-05-26 | 26.03 | 26.10 | 0.54 | 2.11% | 25.75 | 26.28 | 36482 | 9498.02 | 2.57% |
| 2025-05-23 | 25.84 | 25.56 | -0.22 | -0.85% | 25.50 | 26.22 | 34540 | 8929.18 | 2.43% |
| 2025-05-22 | 26.27 | 25.78 | -0.55 | -2.09% | 25.72 | 26.55 | 33792 | 8795.35 | 2.38% |
| 2025-05-21 | 26.70 | 26.33 | -0.45 | -1.68% | 26.13 | 26.72 | 26261 | 6924.25 | 1.85% |
| 2025-05-20 | 26.50 | 26.78 | 0.28 | 1.06% | 26.12 | 26.93 | 28977 | 7697.85 | 2.04% |
| 2025-05-19 | 26.68 | 26.50 | -0.15 | -0.56% | 26.14 | 26.84 | 28183 | 7453.81 | 1.98% |
| 2025-05-16 | 26.47 | 26.65 | 0.35 | 1.33% | 26.30 | 27.04 | 44078 | 11779.48 | 3.10% |
| 2025-05-15 | 26.73 | 26.30 | -0.47 | -1.76% | 26.12 | 26.74 | 50036 | 13166.06 | 3.52% |
| 2025-05-14 | 27.13 | 26.77 | -0.16 | -0.59% | 26.55 | 27.80 | 74708 | 20250.48 | 5.26% |
| 2025-05-13 | 26.80 | 26.93 | 0.29 | 1.09% | 26.76 | 27.70 | 71927 | 19522.55 | 5.06% |
| 2025-05-12 | 26.76 | 26.64 | 0.10 | 0.38% | 26.36 | 26.94 | 42581 | 11321.64 | 3.00% |
| 2025-05-09 | 26.89 | 26.54 | -0.48 | -1.78% | 26.30 | 26.95 | 52421 | 13921.12 | 3.69% |
| 2025-05-08 | 27.14 | 27.02 | -0.12 | -0.44% | 26.92 | 27.40 | 47636 | 12923.39 | 3.35% |
| 2025-05-07 | 27.30 | 27.14 | -0.10 | -0.37% | 26.77 | 27.43 | 71807 | 19434.34 | 5.06% |
| 2025-05-06 | 27.05 | 27.24 | 0.52 | 1.95% | 26.90 | 27.44 | 81864 | 22281.10 | 5.76% |
| 2025-04-30 | 26.47 | 26.72 | 0.42 | 1.60% | 26.11 | 27.20 | 90229 | 24123.11 | 6.35% |
| 2025-04-29 | 26.40 | 26.30 | -0.28 | -1.05% | 26.03 | 26.97 | 83366 | 22133.18 | 5.87% |
| 2025-04-28 | 25.76 | 26.58 | 0.89 | 3.46% | 25.76 | 27.35 | 109006 | 28762.67 | 7.68% |
| 2025-04-25 | 25.06 | 25.69 | 0.64 | 2.55% | 24.72 | 26.19 | 79861 | 20400.27 | 5.62% |
| 2025-04-24 | 25.32 | 25.05 | -0.26 | -1.03% | 24.86 | 25.60 | 70656 | 17772.82 | 4.98% |
| 2025-04-23 | 24.91 | 25.31 | 0.84 | 3.43% | 24.91 | 25.77 | 136879 | 34675.94 | 9.64% |
| 2025-04-22 | 24.29 | 24.47 | 1.00 | 4.26% | 24.29 | 25.82 | 151696 | 37826.96 | 10.68% |
| 2025-04-21 | 22.68 | 23.47 | 0.71 | 3.12% | 22.37 | 23.47 | 46893 | 10853.40 | 3.30% |
| 2025-04-18 | 22.06 | 22.76 | 0.66 | 2.99% | 22.06 | 22.92 | 45257 | 10218.82 | 3.19% |
| 2025-04-17 | 21.73 | 22.10 | 0.23 | 1.05% | 21.67 | 22.53 | 30401 | 6772.82 | 2.14% |
| 2025-04-16 | 22.80 | 21.87 | -0.51 | -2.28% | 21.52 | 22.80 | 34276 | 7543.81 | 2.41% |
| 2025-04-15 | 22.57 | 22.38 | -0.45 | -1.97% | 22.18 | 22.82 | 35266 | 7900.10 | 2.48% |
| 2025-04-14 | 22.44 | 22.83 | 0.63 | 2.84% | 22.36 | 23.33 | 52378 | 11911.04 | 3.69% |
| 2025-04-11 | 21.70 | 22.20 | 0.51 | 2.35% | 21.53 | 22.37 | 40523 | 8946.91 | 2.85% |
| 2025-04-10 | 21.85 | 21.69 | 0.52 | 2.46% | 21.55 | 22.18 | 45923 | 10043.72 | 3.23% |
| 2025-04-09 | 20.08 | 21.17 | 0.69 | 3.37% | 18.68 | 21.30 | 57907 | 11745.16 | 4.08% |
| 2025-04-08 | 20.93 | 20.48 | -2.00 | -8.90% | 20.23 | 22.21 | 91114 | 19077.27 | 6.42% |
上证大盘股票行情在线 K线走势图
