华达科技(603358)股票行情
华达科技(603358)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 |
|---|
| 2025-07-30 | 34.96 | 35.65 | 0.66 | 1.89% | 34.75 | 35.75 | 39898 | 14084.34 | 0.91% |
| 2025-07-29 | 35.03 | 34.99 | -0.04 | -0.11% | 34.70 | 35.15 | 15668 | 5461.08 | 0.36% |
| 2025-07-28 | 34.89 | 35.03 | 0.13 | 0.37% | 34.51 | 35.30 | 22915 | 8026.07 | 0.52% |
| 2025-07-25 | 34.89 | 34.90 | 0.18 | 0.52% | 34.21 | 35.19 | 26586 | 9233.20 | 0.61% |
| 2025-07-24 | 34.65 | 34.72 | -0.27 | -0.77% | 34.52 | 35.05 | 27067 | 9417.52 | 0.62% |
| 2025-07-23 | 35.60 | 34.99 | -1.01 | -2.81% | 34.56 | 35.70 | 46842 | 16453.27 | 1.07% |
| 2025-07-22 | 36.15 | 36.00 | -0.60 | -1.64% | 35.39 | 36.25 | 40444 | 14486.63 | 0.92% |
| 2025-07-21 | 37.25 | 36.60 | -1.00 | -2.66% | 36.60 | 37.62 | 42157 | 15695.93 | 0.96% |
| 2025-07-18 | 37.80 | 37.60 | -0.49 | -1.29% | 37.00 | 37.85 | 35510 | 13295.54 | 0.81% |
| 2025-07-17 | 37.72 | 38.09 | -0.27 | -0.70% | 36.91 | 38.55 | 68826 | 26037.46 | 1.57% |
| 2025-07-16 | 37.11 | 38.36 | 0.90 | 2.40% | 36.97 | 38.38 | 51783 | 19682.70 | 1.18% |
| 2025-07-15 | 37.20 | 37.46 | 0.28 | 0.75% | 36.93 | 38.38 | 57813 | 21593.31 | 1.32% |
| 2025-07-14 | 35.32 | 37.18 | 1.87 | 5.30% | 35.32 | 37.28 | 67916 | 25027.31 | 1.55% |
| 2025-07-11 | 34.34 | 35.31 | 1.10 | 3.22% | 34.34 | 35.37 | 30101 | 10506.89 | 0.69% |
| 2025-07-10 | 33.90 | 34.21 | 0.18 | 0.53% | 33.90 | 34.37 | 10753 | 3668.69 | 0.24% |
| 2025-07-09 | 33.73 | 34.03 | 0.30 | 0.89% | 33.59 | 34.68 | 24830 | 8507.74 | 0.57% |
| 2025-07-08 | 33.58 | 33.73 | 0.15 | 0.45% | 33.35 | 33.84 | 9878 | 3326.23 | 0.22% |
| 2025-07-07 | 33.48 | 33.58 | 0.05 | 0.15% | 33.28 | 34.12 | 13151 | 4434.60 | 0.30% |
| 2025-07-04 | 33.90 | 33.53 | -0.23 | -0.68% | 33.33 | 33.90 | 13273 | 4448.66 | 0.30% |
| 2025-07-03 | 33.33 | 33.76 | 0.45 | 1.35% | 33.33 | 33.95 | 11776 | 3968.79 | 0.27% |
| 2025-07-02 | 33.23 | 33.31 | 0.08 | 0.24% | 33.04 | 33.49 | 10233 | 3401.75 | 0.23% |
| 2025-07-01 | 32.95 | 33.23 | 0.12 | 0.36% | 32.85 | 33.25 | 12778 | 4217.02 | 0.29% |
| 2025-06-30 | 33.15 | 33.11 | 0.05 | 0.15% | 32.91 | 33.31 | 12462 | 4124.15 | 0.28% |
| 2025-06-27 | 33.88 | 33.41 | -0.02 | -0.06% | 33.11 | 34.20 | 14912 | 4994.30 | 0.34% |
| 2025-06-26 | 33.79 | 33.43 | -0.36 | -1.07% | 33.30 | 33.97 | 13670 | 4590.19 | 0.31% |
| 2025-06-25 | 33.51 | 33.79 | 0.14 | 0.42% | 33.45 | 33.89 | 12384 | 4168.45 | 0.28% |
| 2025-06-24 | 33.28 | 33.65 | 0.32 | 0.96% | 33.00 | 33.70 | 15505 | 5178.86 | 0.35% |
| 2025-06-23 | 32.91 | 33.33 | 0.03 | 0.09% | 32.55 | 33.33 | 7798 | 2564.07 | 0.18% |
| 2025-06-20 | 33.03 | 33.30 | 0.27 | 0.82% | 32.64 | 33.30 | 10798 | 3567.06 | 0.25% |
| 2025-06-19 | 33.60 | 33.03 | -0.84 | -2.48% | 32.65 | 34.16 | 22121 | 7329.57 | 0.50% |
| 2025-06-18 | 33.70 | 33.87 | 0.16 | 0.47% | 33.35 | 34.17 | 23004 | 7778.43 | 0.52% |
| 2025-06-17 | 33.67 | 33.71 | -0.24 | -0.71% | 33.51 | 34.10 | 9298 | 3139.64 | 0.21% |
| 2025-06-16 | 33.21 | 33.95 | 0.27 | 0.80% | 32.85 | 33.95 | 16706 | 5580.46 | 0.38% |
| 2025-06-13 | 33.81 | 33.68 | -0.57 | -1.66% | 33.10 | 34.16 | 27676 | 9297.54 | 0.63% |
| 2025-06-12 | 34.36 | 34.25 | -0.15 | -0.44% | 33.61 | 34.65 | 32313 | 11036.10 | 0.74% |
| 2025-06-11 | 34.75 | 34.40 | -0.36 | -1.04% | 34.36 | 34.98 | 22244 | 7711.19 | 0.51% |
| 2025-06-10 | 34.20 | 34.76 | 0.41 | 1.19% | 34.20 | 35.00 | 21323 | 7388.27 | 0.49% |
| 2025-06-09 | 33.89 | 34.35 | 0.43 | 1.27% | 33.50 | 34.38 | 29653 | 10116.28 | 0.68% |
| 2025-06-06 | 33.90 | 33.92 | 0.00 | 0.00% | 33.51 | 34.05 | 13946 | 4706.47 | 0.32% |
| 2025-06-05 | 33.80 | 33.92 | 0.09 | 0.27% | 33.62 | 34.80 | 20378 | 6949.88 | 0.46% |
| 2025-06-04 | 34.20 | 33.83 | -0.36 | -1.05% | 33.45 | 35.00 | 26347 | 8953.89 | 0.60% |
| 2025-06-03 | 33.63 | 34.19 | 0.34 | 1.00% | 33.25 | 34.27 | 38537 | 12967.40 | 0.88% |
| 2025-05-30 | 33.61 | 33.85 | -0.05 | -0.15% | 33.60 | 33.98 | 21043 | 7095.64 | 0.48% |
| 2025-05-29 | 33.38 | 33.90 | 0.40 | 1.19% | 33.18 | 34.05 | 16935 | 5723.99 | 0.39% |
| 2025-05-28 | 33.21 | 33.50 | 0.00 | 0.00% | 33.04 | 33.76 | 14241 | 4757.95 | 0.32% |
| 2025-05-27 | 33.20 | 33.50 | 0.30 | 0.90% | 32.81 | 33.60 | 19679 | 6515.75 | 0.45% |
| 2025-05-26 | 33.50 | 33.20 | -0.30 | -0.90% | 32.88 | 33.52 | 17491 | 5806.53 | 0.40% |
| 2025-05-23 | 34.30 | 33.50 | -0.90 | -2.62% | 33.50 | 34.73 | 29518 | 10103.57 | 0.67% |
| 2025-05-22 | 34.68 | 34.40 | -0.70 | -1.99% | 34.30 | 35.10 | 19280 | 6679.21 | 0.44% |
| 2025-05-21 | 36.00 | 35.10 | -0.90 | -2.50% | 34.81 | 36.27 | 25742 | 9134.83 | 0.59% |
| 2025-05-20 | 35.00 | 36.00 | 1.01 | 2.89% | 35.00 | 36.05 | 29616 | 10562.89 | 0.67% |
| 2025-05-19 | 34.83 | 34.99 | 0.16 | 0.46% | 33.82 | 35.03 | 23432 | 8070.77 | 0.53% |
| 2025-05-16 | 34.83 | 34.83 | 0.00 | 0.00% | 34.28 | 35.35 | 28213 | 9839.26 | 0.64% |
| 2025-05-15 | 34.51 | 34.83 | 0.02 | 0.06% | 34.40 | 35.19 | 21248 | 7394.87 | 0.48% |
| 2025-05-14 | 35.18 | 34.81 | -0.37 | -1.05% | 34.18 | 35.18 | 31997 | 11092.45 | 0.73% |
| 2025-05-13 | 36.23 | 35.18 | -1.38 | -3.77% | 34.90 | 36.60 | 29935 | 10628.02 | 0.68% |
| 2025-05-12 | 36.84 | 36.56 | -0.23 | -0.63% | 36.50 | 37.10 | 16066 | 5895.44 | 0.37% |
| 2025-05-09 | 36.29 | 36.79 | 0.49 | 1.35% | 36.04 | 36.90 | 28507 | 10413.67 | 0.65% |
| 2025-05-08 | 35.88 | 36.30 | 0.10 | 0.28% | 35.77 | 36.46 | 20856 | 7562.10 | 0.48% |
| 2025-05-07 | 36.00 | 36.20 | 0.21 | 0.58% | 35.51 | 36.29 | 28981 | 10389.08 | 0.66% |
| 2025-05-06 | 35.29 | 35.99 | 1.09 | 3.12% | 34.92 | 35.99 | 29414 | 10416.14 | 0.67% |
| 2025-04-30 | 33.33 | 34.90 | 0.05 | 0.14% | 32.87 | 35.05 | 28411 | 9802.59 | 0.65% |
| 2025-04-29 | 33.90 | 34.85 | 0.81 | 2.38% | 33.84 | 34.88 | 25328 | 8730.11 | 0.58% |
| 2025-04-28 | 34.28 | 34.04 | -0.25 | -0.73% | 33.61 | 34.42 | 12391 | 4207.90 | 0.28% |
| 2025-04-25 | 33.74 | 34.29 | 0.22 | 0.65% | 33.68 | 34.60 | 20000 | 6827.18 | 0.46% |
| 2025-04-24 | 34.74 | 34.07 | -0.67 | -1.93% | 33.38 | 34.87 | 30614 | 10412.64 | 0.70% |
| 2025-04-23 | 35.51 | 34.74 | -0.66 | -1.86% | 34.65 | 35.68 | 25128 | 8800.30 | 0.57% |
| 2025-04-22 | 35.90 | 35.40 | -0.80 | -2.21% | 35.30 | 36.50 | 41123 | 14743.84 | 0.94% |
| 2025-04-21 | 36.30 | 36.20 | -0.57 | -1.55% | 35.66 | 36.60 | 28155 | 10145.17 | 0.64% |
| 2025-04-18 | 36.72 | 36.77 | -0.28 | -0.76% | 36.50 | 37.15 | 36630 | 13486.26 | 0.83% |
| 2025-04-17 | 36.00 | 37.05 | 1.01 | 2.80% | 35.50 | 37.28 | 43003 | 15687.56 | 0.98% |
| 2025-04-16 | 36.05 | 36.04 | -0.12 | -0.33% | 35.40 | 36.10 | 16670 | 5959.20 | 0.38% |
| 2025-04-15 | 36.00 | 36.16 | -0.02 | -0.06% | 35.50 | 36.21 | 27752 | 9968.40 | 0.63% |
| 2025-04-14 | 35.19 | 36.18 | 0.98 | 2.78% | 35.00 | 36.46 | 44964 | 16049.34 | 1.02% |
| 2025-04-11 | 35.53 | 35.20 | -0.34 | -0.96% | 35.00 | 35.92 | 24353 | 8647.70 | 0.55% |
| 2025-04-10 | 35.61 | 35.54 | -0.09 | -0.25% | 35.36 | 36.30 | 23053 | 8247.25 | 0.53% |
| 2025-04-09 | 33.50 | 35.63 | 1.14 | 3.31% | 32.00 | 36.59 | 34015 | 11593.40 | 0.77% |
| 2025-04-08 | 33.50 | 34.49 | 1.77 | 5.41% | 32.00 | 34.52 | 48203 | 15925.42 | 1.10% |
| 2025-04-07 | 34.99 | 32.72 | -3.62 | -9.96% | 32.71 | 35.00 | 36344 | 12023.77 | 0.83% |
| 2025-04-03 | 36.80 | 36.34 | -0.76 | -2.05% | 35.86 | 37.15 | 45028 | 16462.68 | 1.03% |
上证大盘股票行情在线 K线走势图
