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 |
|---|
| 2025-09-15 | 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% |
| 2025-08-20 | 38.72 | 39.21 | 0.49 | 1.27% | 38.30 | 39.27 | 23774 | 9210.62 | 0.54% |
| 2025-08-19 | 39.21 | 38.72 | -0.62 | -1.58% | 38.50 | 39.69 | 21409 | 8338.57 | 0.49% |
| 2025-08-18 | 38.33 | 39.34 | 0.81 | 2.10% | 38.33 | 39.73 | 32504 | 12752.84 | 0.74% |
| 2025-08-15 | 38.56 | 38.53 | 0.28 | 0.73% | 38.19 | 38.57 | 27165 | 10425.67 | 0.62% |
| 2025-08-14 | 38.19 | 38.25 | 0.01 | 0.03% | 37.99 | 38.60 | 30291 | 11585.53 | 0.69% |
| 2025-08-13 | 38.36 | 38.24 | -0.10 | -0.26% | 37.68 | 38.72 | 32387 | 12329.86 | 0.74% |
| 2025-08-12 | 38.39 | 38.34 | -0.38 | -0.98% | 38.11 | 39.11 | 26421 | 10194.62 | 0.60% |
| 2025-08-11 | 37.98 | 38.72 | 0.74 | 1.95% | 37.61 | 38.92 | 34315 | 13177.72 | 0.78% |
| 2025-08-08 | 37.02 | 37.98 | 0.40 | 1.06% | 37.02 | 38.20 | 33418 | 12627.54 | 0.76% |
| 2025-08-07 | 37.38 | 37.58 | 0.13 | 0.35% | 37.26 | 37.65 | 31382 | 11756.81 | 0.71% |
| 2025-08-06 | 37.71 | 37.45 | -0.28 | -0.74% | 37.33 | 38.00 | 25455 | 9583.21 | 0.58% |
| 2025-08-05 | 37.08 | 37.73 | 0.63 | 1.70% | 36.84 | 38.00 | 31995 | 11966.79 | 0.73% |
| 2025-08-04 | 36.40 | 37.10 | 0.22 | 0.60% | 36.40 | 37.54 | 33343 | 12377.50 | 0.76% |
| 2025-08-01 | 36.08 | 36.88 | 0.80 | 2.22% | 35.69 | 36.89 | 27095 | 9817.64 | 0.62% |
| 2025-07-31 | 35.50 | 36.08 | 0.43 | 1.21% | 35.32 | 36.33 | 33686 | 12090.50 | 0.77% |
| 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% |
上证大盘股票行情在线 K线走势图
