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 |
|---|
| 2025-12-18 | 44.27 | 44.20 | -0.03 | -0.07% | 42.95 | 44.60 | 65008 | 28660.62 | 1.45% |
| 2025-12-17 | 43.84 | 44.23 | -0.27 | -0.61% | 43.20 | 45.00 | 86406 | 38032.91 | 1.92% |
| 2025-12-16 | 44.60 | 44.50 | -0.38 | -0.85% | 40.39 | 45.45 | 201634 | 85921.40 | 4.49% |
| 2025-12-15 | 43.01 | 44.88 | 2.46 | 5.80% | 43.01 | 44.88 | 113343 | 49720.61 | 2.52% |
| 2025-12-12 | 42.77 | 42.42 | -0.08 | -0.19% | 41.80 | 42.98 | 51737 | 21828.48 | 1.15% |
| 2025-12-11 | 42.61 | 42.50 | -0.08 | -0.19% | 42.10 | 42.87 | 41991 | 17837.78 | 0.93% |
| 2025-12-10 | 43.10 | 42.58 | -0.49 | -1.14% | 42.25 | 43.12 | 53049 | 22705.04 | 1.18% |
| 2025-12-09 | 43.06 | 43.07 | 0.01 | 0.02% | 42.80 | 43.50 | 45124 | 19513.51 | 1.00% |
| 2025-12-08 | 42.78 | 43.06 | 0.39 | 0.91% | 42.28 | 43.35 | 46904 | 20150.07 | 1.04% |
| 2025-12-05 | 42.40 | 42.67 | 0.27 | 0.64% | 42.09 | 42.77 | 57949 | 24620.25 | 1.29% |
| 2025-12-04 | 41.54 | 42.40 | 0.45 | 1.07% | 41.41 | 42.85 | 56423 | 23858.62 | 1.26% |
| 2025-12-03 | 42.41 | 41.95 | -0.15 | -0.36% | 40.91 | 42.60 | 63173 | 26262.32 | 1.41% |
| 2025-12-02 | 40.80 | 42.10 | 1.15 | 2.81% | 40.80 | 42.28 | 105186 | 43714.11 | 2.34% |
| 2025-12-01 | 41.15 | 40.95 | -0.53 | -1.28% | 40.70 | 41.88 | 60073 | 24656.47 | 1.34% |
| 2025-11-28 | 41.28 | 41.48 | 0.19 | 0.46% | 40.52 | 41.87 | 62561 | 25902.60 | 1.39% |
| 2025-11-27 | 41.10 | 41.29 | 0.04 | 0.10% | 40.20 | 42.45 | 114372 | 47173.67 | 2.55% |
| 2025-11-26 | 37.09 | 41.25 | 0.05 | 0.12% | 37.09 | 41.49 | 169064 | 66690.47 | 3.76% |
| 2025-11-25 | 44.95 | 41.20 | -4.55 | -9.95% | 41.18 | 45.10 | 237168 | 98643.16 | 5.40% |
| 2025-11-24 | 46.94 | 45.75 | -1.32 | -2.80% | 45.45 | 47.01 | 61229 | 28177.11 | 1.39% |
| 2025-11-21 | 47.81 | 47.07 | -0.74 | -1.55% | 45.60 | 47.99 | 67281 | 31523.26 | 1.53% |
| 2025-11-20 | 48.29 | 47.81 | -0.68 | -1.40% | 47.00 | 48.42 | 52972 | 25428.69 | 1.21% |
| 2025-11-19 | 48.06 | 48.49 | 0.44 | 0.92% | 47.66 | 48.60 | 88873 | 42867.83 | 2.02% |
| 2025-11-18 | 48.00 | 48.05 | -0.15 | -0.31% | 47.88 | 48.29 | 44866 | 21543.23 | 1.02% |
| 2025-11-17 | 48.20 | 48.20 | -0.02 | -0.04% | 47.58 | 48.74 | 98245 | 47146.70 | 2.24% |
| 2025-11-14 | 48.05 | 48.22 | 0.01 | 0.02% | 47.81 | 49.32 | 113656 | 55147.47 | 2.59% |
| 2025-11-13 | 49.00 | 48.21 | -1.12 | -2.27% | 47.00 | 49.12 | 101430 | 48737.93 | 2.31% |
| 2025-11-12 | 49.00 | 49.33 | 0.21 | 0.43% | 48.20 | 49.59 | 121020 | 59399.69 | 2.76% |
| 2025-11-11 | 48.15 | 49.12 | 0.54 | 1.11% | 48.15 | 50.00 | 149348 | 73682.20 | 3.40% |
| 2025-11-10 | 46.00 | 48.58 | 2.57 | 5.59% | 45.42 | 48.58 | 178445 | 84733.36 | 4.06% |
| 2025-11-07 | 44.21 | 46.01 | 1.21 | 2.70% | 44.20 | 46.50 | 153776 | 69994.48 | 3.50% |
| 2025-11-06 | 43.70 | 44.80 | 0.84 | 1.91% | 42.88 | 45.73 | 195843 | 86569.03 | 4.46% |
| 2025-11-05 | 43.69 | 43.96 | -0.22 | -0.50% | 42.41 | 44.00 | 137101 | 59696.49 | 3.12% |
| 2025-11-04 | 43.79 | 44.18 | 0.39 | 0.89% | 43.60 | 44.39 | 202943 | 89141.29 | 4.62% |
| 2025-11-03 | 43.90 | 43.79 | 0.13 | 0.30% | 43.30 | 44.45 | 144662 | 63235.48 | 3.29% |
| 2025-10-31 | 42.63 | 43.66 | 0.61 | 1.42% | 42.46 | 44.22 | 104485 | 45195.00 | 2.38% |
| 2025-10-30 | 41.88 | 43.05 | 1.01 | 2.40% | 41.62 | 43.43 | 101742 | 43545.20 | 2.32% |
| 2025-10-29 | 41.98 | 42.04 | 0.05 | 0.12% | 41.48 | 42.40 | 96891 | 40591.36 | 2.21% |
| 2025-10-28 | 41.70 | 41.99 | 0.09 | 0.21% | 41.35 | 42.15 | 107448 | 44914.22 | 2.45% |
| 2025-10-27 | 41.00 | 41.90 | 0.57 | 1.38% | 41.00 | 42.84 | 172321 | 72235.20 | 3.92% |
| 2025-10-24 | 42.01 | 41.33 | -1.55 | -3.61% | 40.92 | 42.50 | 86717 | 36029.79 | 1.98% |
| 2025-10-23 | 41.10 | 42.88 | 1.72 | 4.18% | 40.09 | 42.88 | 113500 | 47161.43 | 2.59% |
| 2025-10-22 | 41.10 | 41.16 | -0.04 | -0.10% | 40.79 | 41.24 | 11336 | 4651.81 | 0.26% |
| 2025-10-21 | 40.83 | 41.20 | 0.29 | 0.71% | 40.70 | 41.35 | 24793 | 10167.87 | 0.56% |
| 2025-10-20 | 40.99 | 40.91 | -0.04 | -0.10% | 40.53 | 41.10 | 20391 | 8325.65 | 0.46% |
| 2025-10-17 | 41.10 | 40.95 | -0.37 | -0.90% | 40.28 | 41.60 | 40334 | 16601.06 | 0.92% |
| 2025-10-16 | 41.26 | 41.32 | -0.02 | -0.05% | 39.96 | 41.40 | 57453 | 23430.59 | 1.31% |
| 2025-10-15 | 41.34 | 41.34 | -0.46 | -1.10% | 41.19 | 42.35 | 51078 | 21282.50 | 1.16% |
| 2025-10-14 | 41.71 | 41.80 | 0.09 | 0.22% | 41.18 | 42.04 | 30644 | 12767.59 | 0.70% |
| 2025-10-13 | 41.65 | 41.71 | -0.79 | -1.86% | 41.10 | 41.97 | 35534 | 14762.88 | 0.81% |
| 2025-10-10 | 41.45 | 42.50 | 0.83 | 1.99% | 41.45 | 42.58 | 34418 | 14538.78 | 0.78% |
| 2025-10-09 | 41.00 | 41.67 | -0.88 | -2.07% | 41.00 | 42.47 | 37022 | 15491.53 | 0.84% |
| 2025-09-30 | 42.20 | 42.55 | 0.75 | 1.79% | 41.64 | 42.70 | 34394 | 14570.50 | 0.78% |
| 2025-09-29 | 41.50 | 41.80 | -0.27 | -0.64% | 39.78 | 41.80 | 53618 | 21985.59 | 1.22% |
| 2025-09-26 | 41.65 | 42.07 | 0.88 | 2.14% | 41.38 | 43.00 | 61750 | 26105.97 | 1.41% |
| 2025-09-25 | 42.95 | 41.19 | -1.79 | -4.16% | 41.01 | 42.95 | 34426 | 14431.06 | 0.78% |
| 2025-09-24 | 42.95 | 42.98 | 0.28 | 0.66% | 42.15 | 43.16 | 33491 | 14309.09 | 0.76% |
| 2025-09-23 | 43.60 | 42.70 | -1.05 | -2.40% | 42.45 | 44.00 | 42265 | 18164.03 | 0.96% |
| 2025-09-22 | 43.72 | 43.75 | 0.05 | 0.11% | 43.01 | 44.15 | 50975 | 22208.60 | 1.16% |
| 2025-09-19 | 41.42 | 43.70 | 1.99 | 4.77% | 39.10 | 43.70 | 85109 | 36151.65 | 1.94% |
| 2025-09-18 | 41.90 | 41.71 | -0.18 | -0.43% | 41.22 | 42.65 | 38577 | 16201.51 | 0.88% |
| 2025-09-17 | 41.40 | 41.89 | 0.40 | 0.96% | 41.11 | 42.47 | 37843 | 15866.23 | 0.86% |
| 2025-09-16 | 41.42 | 41.49 | 0.01 | 0.02% | 41.10 | 42.15 | 33673 | 13995.30 | 0.77% |
| 2025-09-15 | 41.65 | 41.48 | -0.52 | -1.24% | 41.41 | 42.62 | 31319 | 13111.58 | 0.71% |
| 2025-09-12 | 41.73 | 42.00 | 0.25 | 0.60% | 41.23 | 42.02 | 26454 | 11009.91 | 0.60% |
| 2025-09-11 | 41.64 | 41.75 | -0.15 | -0.36% | 41.10 | 42.15 | 24259 | 10098.75 | 0.55% |
| 2025-09-10 | 42.02 | 41.90 | -0.15 | -0.36% | 41.45 | 42.53 | 25978 | 10869.99 | 0.59% |
| 2025-09-09 | 41.60 | 42.05 | -0.40 | -0.94% | 41.60 | 42.82 | 29046 | 12265.93 | 0.66% |
| 2025-09-08 | 41.50 | 42.45 | 0.87 | 2.09% | 41.50 | 43.04 | 52251 | 22132.03 | 1.19% |
| 2025-09-05 | 41.01 | 41.58 | 0.08 | 0.19% | 40.91 | 41.69 | 22301 | 9208.11 | 0.51% |
| 2025-09-04 | 41.00 | 41.50 | -0.42 | -1.00% | 40.68 | 42.22 | 32186 | 13304.32 | 0.73% |
| 2025-09-03 | 42.60 | 41.92 | -1.09 | -2.53% | 41.00 | 42.60 | 50494 | 21189.15 | 1.15% |
| 2025-09-02 | 42.90 | 43.01 | 0.01 | 0.02% | 41.78 | 43.43 | 61893 | 26421.98 | 1.41% |
| 2025-09-01 | 43.33 | 43.00 | -0.30 | -0.69% | 42.40 | 43.70 | 45225 | 19465.24 | 1.03% |
| 2025-08-29 | 42.63 | 43.30 | 0.54 | 1.26% | 42.04 | 43.65 | 47982 | 20628.09 | 1.09% |
| 2025-08-28 | 41.06 | 42.76 | 2.10 | 5.16% | 40.66 | 43.20 | 45243 | 19109.88 | 1.03% |
| 2025-08-27 | 42.36 | 40.66 | -1.74 | -4.10% | 40.58 | 42.95 | 52114 | 21827.71 | 1.19% |
| 2025-08-26 | 41.37 | 42.40 | 1.10 | 2.66% | 41.37 | 43.50 | 67616 | 28959.91 | 1.54% |
| 2025-08-25 | 38.67 | 41.30 | 2.44 | 6.28% | 38.30 | 41.80 | 51691 | 20829.44 | 1.18% |
| 2025-08-22 | 38.35 | 38.86 | 0.32 | 0.83% | 38.05 | 38.90 | 20328 | 7790.13 | 0.46% |
| 2025-08-21 | 38.92 | 38.54 | -0.67 | -1.71% | 38.40 | 39.29 | 18564 | 7211.17 | 0.42% |
上证大盘股票行情在线 K线走势图
华达科技(603358)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
