海南华铁(603300)股票行情
海南华铁(603300)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 |
|---|
| 2025-12-17 | 6.84 | 6.87 | -0.02 | -0.29% | 6.66 | 6.89 | 735934 | 49761.45 | 3.69% |
| 2025-12-16 | 7.02 | 6.89 | -0.14 | -1.99% | 6.83 | 7.09 | 708431 | 48883.54 | 3.55% |
| 2025-12-15 | 7.11 | 7.03 | -0.11 | -1.54% | 7.02 | 7.15 | 571798 | 40455.99 | 2.86% |
| 2025-12-12 | 7.18 | 7.14 | -0.09 | -1.24% | 7.11 | 7.25 | 764191 | 54770.49 | 3.83% |
| 2025-12-11 | 7.58 | 7.23 | -0.33 | -4.37% | 7.18 | 7.60 | 1654040 | 120831.73 | 8.28% |
| 2025-12-10 | 7.20 | 7.56 | 0.35 | 4.85% | 7.15 | 7.58 | 1755304 | 130270.63 | 8.79% |
| 2025-12-09 | 7.28 | 7.21 | -0.06 | -0.83% | 7.19 | 7.33 | 535299 | 38862.59 | 2.68% |
| 2025-12-08 | 7.11 | 7.27 | 0.15 | 2.11% | 7.08 | 7.36 | 752373 | 54642.80 | 3.77% |
| 2025-12-05 | 6.99 | 7.12 | 0.13 | 1.86% | 6.88 | 7.13 | 550794 | 38645.02 | 2.76% |
| 2025-12-04 | 7.11 | 6.99 | -0.14 | -1.96% | 6.94 | 7.13 | 616915 | 43240.33 | 3.09% |
| 2025-12-03 | 7.26 | 7.13 | -0.16 | -2.19% | 7.09 | 7.32 | 697395 | 50009.73 | 3.49% |
| 2025-12-02 | 7.38 | 7.29 | -0.13 | -1.75% | 7.23 | 7.38 | 578140 | 42166.81 | 2.90% |
| 2025-12-01 | 7.39 | 7.42 | -0.02 | -0.27% | 7.30 | 7.44 | 702059 | 51621.53 | 3.52% |
| 2025-11-28 | 7.32 | 7.44 | 0.13 | 1.78% | 7.25 | 7.45 | 633627 | 46694.11 | 3.17% |
| 2025-11-27 | 7.50 | 7.31 | -0.07 | -0.95% | 7.31 | 7.70 | 789264 | 58537.71 | 3.95% |
| 2025-11-26 | 7.44 | 7.38 | -0.07 | -0.94% | 7.38 | 7.58 | 665780 | 49718.19 | 3.33% |
| 2025-11-25 | 7.36 | 7.45 | 0.10 | 1.36% | 7.36 | 7.50 | 695220 | 51680.64 | 3.48% |
| 2025-11-24 | 7.34 | 7.35 | 0.08 | 1.10% | 7.20 | 7.42 | 733317 | 53607.00 | 3.67% |
| 2025-11-21 | 7.36 | 7.27 | -0.18 | -2.42% | 7.26 | 7.53 | 737301 | 54243.73 | 3.69% |
| 2025-11-20 | 7.50 | 7.45 | -0.04 | -0.53% | 7.38 | 7.63 | 720024 | 53951.25 | 3.61% |
| 2025-11-19 | 7.79 | 7.49 | -0.32 | -4.10% | 7.41 | 7.79 | 1069138 | 80688.07 | 5.35% |
| 2025-11-18 | 7.86 | 7.81 | -0.09 | -1.14% | 7.73 | 7.96 | 815493 | 63778.95 | 4.08% |
| 2025-11-17 | 7.78 | 7.90 | 0.09 | 1.15% | 7.70 | 8.05 | 1243652 | 97663.43 | 6.23% |
| 2025-11-14 | 7.55 | 7.81 | 0.20 | 2.63% | 7.52 | 7.99 | 1540396 | 120342.31 | 7.71% |
| 2025-11-13 | 7.53 | 7.61 | 0.04 | 0.53% | 7.46 | 7.64 | 613618 | 46537.23 | 3.07% |
| 2025-11-12 | 7.71 | 7.57 | -0.18 | -2.32% | 7.52 | 7.75 | 890339 | 67608.49 | 4.46% |
| 2025-11-11 | 7.80 | 7.75 | -0.09 | -1.15% | 7.73 | 7.86 | 770880 | 59836.80 | 3.86% |
| 2025-11-10 | 7.76 | 7.84 | 0.06 | 0.77% | 7.70 | 7.92 | 1204056 | 94200.64 | 6.03% |
| 2025-11-07 | 7.90 | 7.78 | -0.01 | -0.13% | 7.77 | 8.07 | 1555302 | 122878.21 | 7.79% |
| 2025-11-06 | 8.08 | 7.79 | -0.28 | -3.47% | 7.76 | 8.10 | 1582744 | 124142.21 | 7.93% |
| 2025-11-05 | 7.68 | 8.07 | 0.28 | 3.59% | 7.56 | 8.18 | 2021576 | 162085.91 | 10.12% |
| 2025-11-04 | 7.95 | 7.79 | -0.19 | -2.38% | 7.72 | 7.95 | 1287506 | 100566.30 | 6.45% |
| 2025-11-03 | 7.75 | 7.98 | 0.15 | 1.92% | 7.62 | 8.02 | 1823736 | 143256.23 | 9.13% |
| 2025-10-31 | 7.56 | 7.83 | 0.27 | 3.57% | 7.55 | 8.06 | 2186560 | 171247.91 | 10.95% |
| 2025-10-30 | 7.50 | 7.56 | 0.13 | 1.75% | 7.43 | 7.69 | 2085632 | 157578.52 | 10.44% |
| 2025-10-29 | 7.07 | 7.43 | 0.35 | 4.94% | 7.03 | 7.47 | 2069111 | 151373.72 | 10.36% |
| 2025-10-28 | 7.10 | 7.08 | -0.05 | -0.70% | 7.06 | 7.15 | 681935 | 48401.25 | 3.42% |
| 2025-10-27 | 7.02 | 7.13 | 0.10 | 1.42% | 7.02 | 7.14 | 960933 | 68042.13 | 4.81% |
| 2025-10-24 | 7.12 | 7.03 | -0.09 | -1.26% | 7.03 | 7.17 | 838445 | 59368.14 | 4.20% |
| 2025-10-23 | 7.12 | 7.12 | -0.03 | -0.42% | 6.98 | 7.14 | 914140 | 64373.69 | 4.58% |
| 2025-10-22 | 7.19 | 7.15 | -0.09 | -1.24% | 7.13 | 7.27 | 971672 | 69862.86 | 4.87% |
| 2025-10-21 | 7.08 | 7.24 | 0.13 | 1.83% | 7.01 | 7.24 | 1655145 | 118373.75 | 8.29% |
| 2025-10-20 | 6.88 | 7.11 | 0.02 | 0.28% | 6.83 | 7.15 | 2275265 | 160123.72 | 11.39% |
| 2025-10-17 | 6.86 | 7.09 | -0.53 | -6.96% | 6.86 | 7.30 | 3574436 | 250168.94 | 17.90% |
| 2025-10-16 | 7.72 | 7.62 | -0.10 | -1.30% | 7.60 | 7.83 | 1219801 | 93542.24 | 6.11% |
| 2025-10-15 | 7.72 | 7.72 | 0.15 | 1.98% | 7.60 | 7.78 | 1532105 | 117831.08 | 7.67% |
| 2025-10-14 | 7.55 | 7.57 | -0.58 | -7.12% | 7.55 | 7.91 | 2891222 | 222569.30 | 14.48% |
| 2025-10-13 | 7.06 | 8.15 | 0.31 | 3.95% | 7.06 | 8.48 | 4610557 | 342899.56 | 23.09% |
| 2025-10-10 | 7.84 | 7.84 | -0.87 | -9.99% | 7.84 | 7.84 | 171651 | 13457.44 | 0.86% |
| 2025-10-09 | 8.71 | 8.71 | -0.97 | -10.02% | 8.71 | 8.71 | 200114 | 17429.93 | 1.00% |
| 2025-09-30 | 9.83 | 9.68 | -0.08 | -0.82% | 9.66 | 9.84 | 560894 | 54538.99 | 2.81% |
| 2025-09-29 | 9.78 | 9.76 | -0.06 | -0.61% | 9.60 | 9.84 | 605741 | 58824.86 | 3.03% |
| 2025-09-26 | 10.04 | 9.82 | -0.33 | -3.25% | 9.81 | 10.12 | 863683 | 85718.62 | 4.33% |
| 2025-09-25 | 10.06 | 10.15 | 0.33 | 3.36% | 10.03 | 10.26 | 1351106 | 136931.08 | 6.77% |
| 2025-09-24 | 9.52 | 9.82 | 0.28 | 2.94% | 9.42 | 9.85 | 905616 | 87784.23 | 4.54% |
| 2025-09-23 | 9.90 | 9.54 | -0.38 | -3.83% | 9.41 | 9.90 | 917757 | 88056.98 | 4.60% |
| 2025-09-22 | 10.01 | 9.92 | -0.08 | -0.80% | 9.85 | 10.04 | 681700 | 67492.38 | 3.41% |
| 2025-09-19 | 10.08 | 10.00 | -0.10 | -0.99% | 9.96 | 10.13 | 714070 | 71525.09 | 3.58% |
| 2025-09-18 | 10.10 | 10.10 | 0.02 | 0.20% | 10.05 | 10.40 | 1329161 | 135719.33 | 6.66% |
| 2025-09-17 | 10.09 | 10.08 | -0.03 | -0.30% | 10.04 | 10.18 | 694223 | 70041.62 | 3.48% |
| 2025-09-16 | 10.09 | 10.11 | -0.04 | -0.39% | 10.03 | 10.13 | 671215 | 67604.43 | 3.36% |
| 2025-09-15 | 10.10 | 10.15 | -0.03 | -0.29% | 10.03 | 10.30 | 856358 | 86782.21 | 4.29% |
| 2025-09-12 | 10.20 | 10.18 | -0.03 | -0.29% | 10.15 | 10.39 | 972559 | 100002.71 | 4.87% |
| 2025-09-11 | 10.07 | 10.21 | 0.18 | 1.79% | 9.96 | 10.21 | 969564 | 98096.13 | 4.86% |
| 2025-09-10 | 10.10 | 10.03 | -0.09 | -0.89% | 10.01 | 10.14 | 558428 | 56175.07 | 2.80% |
| 2025-09-09 | 10.08 | 10.12 | 0.05 | 0.50% | 9.97 | 10.20 | 764450 | 76958.76 | 3.83% |
| 2025-09-08 | 10.14 | 10.07 | -0.10 | -0.98% | 10.00 | 10.15 | 678810 | 68308.29 | 3.40% |
| 2025-09-05 | 9.94 | 10.17 | 0.28 | 2.83% | 9.86 | 10.17 | 750716 | 75549.72 | 3.76% |
| 2025-09-04 | 10.00 | 9.89 | -0.10 | -1.00% | 9.75 | 10.09 | 879291 | 87689.28 | 4.42% |
| 2025-09-03 | 10.26 | 9.99 | -0.27 | -2.63% | 9.92 | 10.29 | 880691 | 89178.20 | 4.42% |
| 2025-09-02 | 10.65 | 10.26 | -0.42 | -3.93% | 10.15 | 10.66 | 1547259 | 159264.80 | 7.77% |
| 2025-09-01 | 10.79 | 10.68 | 0.07 | 0.66% | 10.65 | 10.98 | 1411089 | 152073.81 | 7.09% |
| 2025-08-29 | 10.92 | 10.61 | -0.42 | -3.81% | 10.56 | 10.93 | 1863344 | 198872.38 | 9.36% |
| 2025-08-28 | 11.30 | 11.03 | -0.48 | -4.17% | 10.60 | 11.30 | 3142209 | 345370.47 | 15.78% |
| 2025-08-27 | 11.64 | 11.51 | -0.10 | -0.86% | 11.47 | 11.91 | 3009336 | 350667.69 | 15.12% |
| 2025-08-26 | 11.40 | 11.61 | 0.15 | 1.31% | 11.30 | 11.83 | 2726763 | 316329.97 | 13.70% |
| 2025-08-25 | 11.30 | 11.46 | 0.38 | 3.43% | 11.18 | 11.85 | 3320111 | 380473.72 | 16.68% |
| 2025-08-22 | 10.83 | 11.08 | 0.25 | 2.31% | 10.78 | 11.08 | 2140352 | 234740.45 | 10.75% |
| 2025-08-21 | 10.84 | 10.83 | 0.07 | 0.65% | 10.61 | 10.98 | 1231830 | 132850.80 | 6.19% |
| 2025-08-20 | 10.80 | 10.76 | -0.08 | -0.74% | 10.60 | 10.82 | 1212350 | 129910.14 | 6.09% |
上证大盘股票行情在线 K线走势图
海南华铁(603300)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
