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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 23.21 | 22.48 | -2.50 | -10.01% | 22.48 | 23.46 | 26988 | 6125.60 | 1.90% |
| 2025-04-03 | 25.18 | 24.98 | -0.58 | -2.27% | 24.53 | 25.43 | 55589 | 13892.31 | 3.91% |
| 2025-04-02 | 25.53 | 25.56 | -0.07 | -0.27% | 25.50 | 26.60 | 71381 | 18438.91 | 5.03% |
| 2025-04-01 | 26.38 | 25.63 | -1.21 | -4.51% | 25.63 | 26.52 | 126165 | 32937.43 | 8.88% |
| 2025-03-31 | 25.77 | 26.84 | 1.52 | 6.00% | 25.77 | 27.85 | 184570 | 50134.27 | 13.00% |
| 2025-03-28 | 25.68 | 25.32 | -0.25 | -0.98% | 25.32 | 26.80 | 57873 | 15088.71 | 4.08% |
| 2025-03-27 | 25.01 | 25.57 | 0.63 | 2.53% | 24.50 | 26.26 | 59923 | 15264.22 | 4.22% |
| 2025-03-26 | 25.05 | 24.94 | -0.21 | -0.83% | 24.89 | 25.48 | 31864 | 8019.22 | 2.24% |
| 2025-03-25 | 25.89 | 25.15 | -0.76 | -2.93% | 25.00 | 25.94 | 32943 | 8351.06 | 2.32% |
| 2025-03-24 | 27.15 | 25.91 | -1.19 | -4.39% | 25.39 | 27.19 | 44701 | 11672.80 | 3.15% |
| 2025-03-21 | 27.19 | 27.10 | -0.39 | -1.42% | 27.00 | 27.97 | 35149 | 9619.96 | 2.48% |
| 2025-03-20 | 27.49 | 27.49 | -0.13 | -0.47% | 27.38 | 27.98 | 38616 | 10690.36 | 2.72% |
| 2025-03-19 | 28.40 | 27.62 | -0.98 | -3.43% | 27.36 | 28.46 | 63479 | 17569.70 | 4.47% |
| 2025-03-18 | 28.65 | 28.60 | 0.02 | 0.07% | 28.37 | 28.99 | 55542 | 15927.89 | 3.91% |
| 2025-03-17 | 28.70 | 28.58 | -0.12 | -0.42% | 28.10 | 29.14 | 74932 | 21369.14 | 5.28% |
| 2025-03-14 | 28.01 | 28.70 | 0.30 | 1.06% | 27.99 | 29.36 | 118129 | 34078.15 | 8.32% |
| 2025-03-13 | 27.52 | 28.40 | 0.64 | 2.31% | 27.52 | 30.00 | 123190 | 35039.24 | 8.67% |
| 2025-03-12 | 27.78 | 27.76 | 0.03 | 0.11% | 27.50 | 27.99 | 66882 | 18552.43 | 4.71% |
| 2025-03-11 | 26.58 | 27.73 | 0.73 | 2.70% | 26.58 | 27.98 | 89992 | 24724.45 | 6.34% |
| 2025-03-10 | 26.43 | 27.00 | 0.50 | 1.89% | 26.24 | 27.16 | 58730 | 15708.72 | 4.14% |
| 2025-03-07 | 27.07 | 26.50 | -0.57 | -2.11% | 26.34 | 27.07 | 51898 | 13818.72 | 3.65% |
| 2025-03-06 | 27.55 | 27.07 | -0.48 | -1.74% | 26.78 | 27.56 | 84789 | 22937.44 | 5.97% |
| 2025-03-05 | 25.99 | 27.55 | 1.57 | 6.04% | 25.56 | 27.97 | 118750 | 31913.02 | 8.36% |
| 2025-03-04 | 25.41 | 25.98 | 0.03 | 0.12% | 25.37 | 26.06 | 46390 | 11904.62 | 3.27% |
| 2025-03-03 | 25.62 | 25.95 | 0.42 | 1.65% | 25.01 | 26.40 | 54242 | 14036.13 | 3.82% |
| 2025-02-28 | 27.10 | 25.53 | -1.93 | -7.03% | 25.41 | 27.34 | 79827 | 20944.25 | 5.62% |
| 2025-02-27 | 28.20 | 27.46 | -0.74 | -2.62% | 26.90 | 28.23 | 78618 | 21625.95 | 5.54% |
| 2025-02-26 | 27.90 | 28.20 | 0.72 | 2.62% | 27.90 | 29.49 | 143303 | 41092.09 | 10.09% |
| 2025-02-25 | 27.00 | 27.48 | 0.02 | 0.07% | 26.62 | 27.66 | 58871 | 16058.18 | 4.15% |
| 2025-02-24 | 27.43 | 27.46 | -0.29 | -1.05% | 27.15 | 28.10 | 74354 | 20492.44 | 5.24% |
| 2025-02-21 | 26.89 | 27.75 | 1.01 | 3.78% | 26.81 | 27.99 | 107474 | 29664.47 | 7.57% |
| 2025-02-20 | 26.00 | 26.74 | 0.74 | 2.85% | 25.48 | 26.89 | 90924 | 23859.94 | 6.40% |
| 2025-02-19 | 25.40 | 26.00 | 0.46 | 1.80% | 25.22 | 26.24 | 64841 | 16736.04 | 4.57% |
上证大盘股票行情在线 K线走势图
