惠达卫浴(603385)股票行情
惠达卫浴(603385)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 |
|---|
| 2026-03-25 | 6.56 | 6.68 | 0.18 | 2.77% | 6.51 | 6.71 | 48487 | 3225.33 | 1.27% |
| 2026-03-24 | 6.27 | 6.50 | 0.30 | 4.84% | 6.19 | 6.52 | 73984 | 4695.83 | 1.94% |
| 2026-03-23 | 6.41 | 6.20 | -0.47 | -7.05% | 6.05 | 6.50 | 96274 | 6036.62 | 2.53% |
| 2026-03-20 | 6.94 | 6.67 | -0.27 | -3.89% | 6.65 | 7.07 | 51670 | 3501.68 | 1.36% |
| 2026-03-19 | 7.13 | 6.94 | -0.21 | -2.94% | 6.90 | 7.14 | 41521 | 2908.75 | 1.09% |
| 2026-03-18 | 7.02 | 7.15 | 0.11 | 1.56% | 6.98 | 7.17 | 44886 | 3181.92 | 1.18% |
| 2026-03-17 | 7.20 | 7.04 | -0.16 | -2.22% | 7.03 | 7.24 | 36262 | 2592.38 | 0.95% |
| 2026-03-16 | 7.15 | 7.20 | 0.00 | 0.00% | 7.13 | 7.28 | 33407 | 2400.04 | 0.88% |
| 2026-03-13 | 7.06 | 7.20 | 0.09 | 1.27% | 7.06 | 7.32 | 41936 | 3023.12 | 1.10% |
| 2026-03-12 | 7.16 | 7.11 | -0.09 | -1.25% | 7.08 | 7.24 | 39545 | 2826.59 | 1.04% |
| 2026-03-11 | 7.26 | 7.20 | -0.04 | -0.55% | 7.12 | 7.28 | 27018 | 1943.79 | 0.71% |
| 2026-03-10 | 7.10 | 7.24 | 0.18 | 2.55% | 7.06 | 7.28 | 34971 | 2525.04 | 0.92% |
| 2026-03-09 | 7.11 | 7.06 | -0.10 | -1.40% | 6.98 | 7.20 | 44189 | 3125.04 | 1.16% |
| 2026-03-06 | 6.90 | 7.16 | 0.28 | 4.07% | 6.83 | 7.18 | 45409 | 3210.77 | 1.19% |
| 2026-03-05 | 6.86 | 6.88 | 0.14 | 2.08% | 6.83 | 7.00 | 44660 | 3089.68 | 1.17% |
| 2026-03-04 | 6.82 | 6.74 | -0.19 | -2.74% | 6.71 | 6.94 | 55404 | 3775.20 | 1.46% |
| 2026-03-03 | 7.06 | 6.93 | -0.09 | -1.28% | 6.92 | 7.16 | 45526 | 3208.45 | 1.20% |
| 2026-03-02 | 7.20 | 7.02 | -0.32 | -4.36% | 6.99 | 7.31 | 62080 | 4413.84 | 1.63% |
| 2026-02-27 | 7.29 | 7.34 | -0.01 | -0.14% | 7.25 | 7.37 | 32876 | 2404.40 | 0.86% |
| 2026-02-26 | 7.49 | 7.35 | -0.10 | -1.34% | 7.28 | 7.52 | 43553 | 3199.93 | 1.14% |
| 2026-02-25 | 7.44 | 7.45 | 0.00 | 0.00% | 7.43 | 7.57 | 28990 | 2173.51 | 0.76% |
| 2026-02-24 | 7.34 | 7.45 | 0.16 | 2.19% | 7.30 | 7.49 | 32191 | 2383.33 | 0.85% |
| 2026-02-13 | 7.32 | 7.29 | 0.01 | 0.14% | 7.23 | 7.40 | 37299 | 2722.83 | 0.98% |
| 2026-02-12 | 7.43 | 7.28 | -0.13 | -1.75% | 7.25 | 7.44 | 35554 | 2605.33 | 0.93% |
| 2026-02-11 | 7.44 | 7.41 | -0.04 | -0.54% | 7.37 | 7.49 | 42024 | 3118.48 | 1.10% |
| 2026-02-10 | 7.48 | 7.45 | 0.02 | 0.27% | 7.38 | 7.51 | 35648 | 2660.77 | 0.94% |
| 2026-02-09 | 7.49 | 7.43 | 0.09 | 1.23% | 7.38 | 7.50 | 49475 | 3684.44 | 1.30% |
| 2026-02-06 | 7.36 | 7.34 | -0.01 | -0.14% | 7.31 | 7.46 | 50703 | 3750.74 | 1.33% |
| 2026-02-05 | 7.35 | 7.35 | 0.03 | 0.41% | 7.30 | 7.43 | 49256 | 3637.50 | 1.29% |
| 2026-02-04 | 7.28 | 7.32 | 0.11 | 1.53% | 7.22 | 7.38 | 43157 | 3158.73 | 1.13% |
| 2026-02-03 | 7.12 | 7.21 | 0.13 | 1.84% | 7.04 | 7.24 | 47860 | 3431.67 | 1.26% |
| 2026-02-02 | 7.15 | 7.08 | -0.07 | -0.98% | 7.07 | 7.24 | 58104 | 4165.72 | 1.53% |
| 2026-01-30 | 7.01 | 7.15 | 0.14 | 2.00% | 6.95 | 7.15 | 50030 | 3536.16 | 1.31% |
| 2026-01-29 | 6.94 | 7.01 | 0.04 | 0.57% | 6.88 | 7.09 | 40598 | 2845.58 | 1.07% |
| 2026-01-28 | 7.03 | 6.97 | -0.06 | -0.85% | 6.93 | 7.06 | 38697 | 2697.18 | 1.02% |
| 2026-01-27 | 7.07 | 7.03 | -0.08 | -1.13% | 6.86 | 7.18 | 43607 | 3047.15 | 1.15% |
| 2026-01-26 | 7.13 | 7.11 | 0.02 | 0.28% | 6.98 | 7.18 | 47771 | 3376.72 | 1.25% |
| 2026-01-23 | 7.15 | 7.09 | -0.14 | -1.94% | 7.06 | 7.20 | 55491 | 3943.49 | 1.46% |
| 2026-01-22 | 7.19 | 7.23 | 0.09 | 1.26% | 7.10 | 7.25 | 38902 | 2795.93 | 1.02% |
| 2026-01-21 | 7.07 | 7.14 | 0.08 | 1.13% | 7.00 | 7.15 | 35934 | 2545.55 | 0.94% |
| 2026-01-20 | 6.99 | 7.06 | 0.07 | 1.00% | 6.95 | 7.10 | 44216 | 3110.20 | 1.16% |
| 2026-01-19 | 6.82 | 6.99 | 0.15 | 2.19% | 6.79 | 6.99 | 41217 | 2853.89 | 1.08% |
| 2026-01-16 | 6.89 | 6.84 | -0.01 | -0.15% | 6.80 | 6.90 | 35204 | 2410.66 | 0.92% |
| 2026-01-15 | 6.85 | 6.85 | -0.03 | -0.44% | 6.81 | 6.89 | 50273 | 3440.49 | 1.32% |
| 2026-01-14 | 6.87 | 6.88 | 0.03 | 0.44% | 6.74 | 6.92 | 51725 | 3537.36 | 1.36% |
| 2026-01-13 | 6.91 | 6.85 | -0.06 | -0.87% | 6.83 | 7.01 | 49932 | 3454.21 | 1.31% |
| 2026-01-12 | 6.82 | 6.91 | 0.10 | 1.47% | 6.82 | 6.94 | 52944 | 3654.80 | 1.39% |
| 2026-01-09 | 6.81 | 6.81 | 0.00 | 0.00% | 6.73 | 6.83 | 37463 | 2541.52 | 0.98% |
| 2026-01-08 | 6.68 | 6.81 | 0.13 | 1.95% | 6.64 | 6.82 | 36228 | 2448.77 | 0.95% |
| 2026-01-07 | 6.80 | 6.68 | -0.12 | -1.76% | 6.65 | 6.82 | 48644 | 3277.83 | 1.28% |
| 2026-01-06 | 6.80 | 6.80 | -0.01 | -0.15% | 6.77 | 6.96 | 61148 | 4191.89 | 1.61% |
| 2026-01-05 | 6.85 | 6.81 | -0.03 | -0.44% | 6.79 | 6.93 | 57637 | 3960.02 | 1.51% |
| 2025-12-31 | 6.79 | 6.84 | 0.05 | 0.74% | 6.71 | 6.88 | 32264 | 2193.99 | 0.85% |
| 2025-12-30 | 6.86 | 6.79 | -0.10 | -1.45% | 6.73 | 6.89 | 34678 | 2360.27 | 0.91% |
| 2025-12-29 | 7.05 | 6.89 | -0.05 | -0.72% | 6.79 | 7.05 | 41098 | 2826.63 | 1.08% |
| 2025-12-26 | 7.09 | 6.94 | -0.11 | -1.56% | 6.89 | 7.09 | 37753 | 2633.07 | 0.99% |
| 2025-12-25 | 6.97 | 7.05 | 0.09 | 1.29% | 6.92 | 7.11 | 50019 | 3513.53 | 1.31% |
| 2025-12-24 | 6.87 | 6.96 | 0.09 | 1.31% | 6.82 | 7.15 | 72650 | 5093.38 | 1.91% |
| 2025-12-23 | 6.81 | 6.87 | 0.03 | 0.44% | 6.74 | 6.87 | 31830 | 2170.62 | 0.84% |
| 2025-12-22 | 6.90 | 6.84 | -0.03 | -0.44% | 6.81 | 6.99 | 32600 | 2245.92 | 0.86% |
| 2025-12-19 | 6.67 | 6.87 | 0.23 | 3.46% | 6.50 | 6.89 | 43520 | 2955.44 | 1.14% |
| 2025-12-18 | 6.52 | 6.64 | 0.10 | 1.53% | 6.52 | 6.68 | 44148 | 2932.90 | 1.16% |
| 2025-12-17 | 6.55 | 6.54 | -0.08 | -1.21% | 6.43 | 6.66 | 51006 | 3333.31 | 1.34% |
| 2025-12-16 | 6.73 | 6.62 | -0.11 | -1.63% | 6.60 | 6.73 | 24440 | 1627.73 | 0.64% |
| 2025-12-15 | 6.61 | 6.73 | 0.09 | 1.36% | 6.60 | 6.83 | 38350 | 2569.44 | 1.01% |
| 2025-12-12 | 6.82 | 6.64 | -0.18 | -2.64% | 6.64 | 6.98 | 44970 | 3046.75 | 1.18% |
| 2025-12-11 | 7.23 | 6.82 | -0.38 | -5.28% | 6.82 | 7.23 | 49201 | 3420.96 | 1.29% |
| 2025-12-10 | 7.20 | 7.20 | -0.01 | -0.14% | 7.13 | 7.27 | 31056 | 2238.66 | 0.82% |
| 2025-12-09 | 7.24 | 7.21 | -0.07 | -0.96% | 7.12 | 7.30 | 32393 | 2333.05 | 0.85% |
| 2025-12-08 | 7.18 | 7.28 | 0.11 | 1.53% | 7.17 | 7.29 | 33549 | 2426.91 | 0.88% |
| 2025-12-05 | 7.10 | 7.17 | 0.09 | 1.27% | 7.01 | 7.21 | 31391 | 2240.02 | 0.82% |
| 2025-12-04 | 7.21 | 7.08 | -0.17 | -2.34% | 7.03 | 7.27 | 30970 | 2200.66 | 0.81% |
| 2025-12-03 | 7.27 | 7.25 | -0.02 | -0.28% | 7.16 | 7.29 | 24361 | 1757.67 | 0.64% |
| 2025-12-02 | 7.17 | 7.27 | 0.09 | 1.25% | 7.05 | 7.31 | 37338 | 2695.28 | 0.98% |
| 2025-12-01 | 7.17 | 7.18 | 0.01 | 0.14% | 7.12 | 7.31 | 35999 | 2596.50 | 0.95% |
| 2025-11-28 | 7.05 | 7.17 | 0.12 | 1.70% | 6.95 | 7.18 | 40694 | 2884.34 | 1.07% |
| 2025-11-27 | 6.97 | 7.05 | 0.08 | 1.15% | 6.90 | 7.10 | 28569 | 2003.43 | 0.75% |
| 2025-11-26 | 7.07 | 6.97 | -0.12 | -1.69% | 6.94 | 7.17 | 27569 | 1937.13 | 0.72% |
| 2025-11-25 | 6.95 | 7.09 | 0.14 | 2.01% | 6.93 | 7.14 | 34426 | 2435.73 | 0.90% |
| 2025-11-24 | 6.85 | 6.95 | 0.12 | 1.76% | 6.81 | 7.03 | 43233 | 3003.81 | 1.14% |
上证大盘股票行情在线 K线走势图
惠达卫浴(603385)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
