华体科技(603679)股票行情
华体科技(603679)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 |
|---|
| 2025-04-30 | 11.47 | 12.09 | 0.60 | 5.22% | 11.47 | 12.20 | 59385 | 7094.31 | 3.61% |
| 2025-04-29 | 11.11 | 11.49 | 0.34 | 3.05% | 11.09 | 11.58 | 45901 | 5250.21 | 2.79% |
| 2025-04-28 | 11.08 | 11.15 | -0.04 | -0.36% | 10.99 | 11.25 | 35381 | 3938.07 | 2.15% |
| 2025-04-25 | 11.22 | 11.19 | -0.02 | -0.18% | 11.04 | 11.30 | 28880 | 3235.95 | 1.75% |
| 2025-04-24 | 11.43 | 11.21 | -0.29 | -2.52% | 11.13 | 11.53 | 31990 | 3603.94 | 1.94% |
| 2025-04-23 | 11.44 | 11.50 | 0.10 | 0.88% | 11.42 | 11.60 | 35606 | 4097.87 | 2.16% |
| 2025-04-22 | 11.50 | 11.40 | -0.17 | -1.47% | 11.32 | 11.70 | 47702 | 5448.92 | 2.90% |
| 2025-04-21 | 12.00 | 11.57 | 0.25 | 2.21% | 11.47 | 12.00 | 61512 | 7188.06 | 3.74% |
| 2025-04-18 | 11.12 | 11.32 | 0.10 | 0.89% | 11.11 | 11.76 | 43002 | 4865.08 | 2.61% |
| 2025-04-17 | 11.00 | 11.22 | 0.24 | 2.19% | 10.89 | 11.38 | 35864 | 4021.68 | 2.18% |
| 2025-04-16 | 11.29 | 10.98 | -0.37 | -3.26% | 10.79 | 11.40 | 36144 | 3993.33 | 2.20% |
| 2025-04-15 | 11.44 | 11.35 | -0.05 | -0.44% | 11.28 | 11.56 | 27664 | 3143.34 | 1.68% |
| 2025-04-14 | 11.36 | 11.40 | 0.29 | 2.61% | 11.23 | 11.60 | 31161 | 3568.18 | 1.89% |
| 2025-04-11 | 10.91 | 11.11 | 0.15 | 1.37% | 10.80 | 11.18 | 31399 | 3479.25 | 1.91% |
| 2025-04-10 | 10.74 | 10.96 | 0.26 | 2.43% | 10.74 | 11.21 | 47470 | 5241.78 | 2.88% |
| 2025-04-09 | 10.42 | 10.70 | 0.28 | 2.69% | 9.44 | 10.85 | 65325 | 6653.52 | 3.97% |
| 2025-04-08 | 10.99 | 10.42 | -0.95 | -8.36% | 10.23 | 11.29 | 85859 | 9122.54 | 5.22% |
| 2025-04-07 | 11.78 | 11.37 | -1.26 | -9.98% | 11.37 | 11.80 | 32520 | 3725.09 | 1.98% |
| 2025-04-03 | 12.70 | 12.63 | -0.19 | -1.48% | 12.47 | 12.77 | 55476 | 6993.46 | 3.37% |
| 2025-04-02 | 13.18 | 12.82 | -0.49 | -3.68% | 12.70 | 13.18 | 110073 | 14220.35 | 6.69% |
| 2025-04-01 | 12.22 | 13.31 | 1.21 | 10.00% | 12.22 | 13.31 | 80941 | 10509.05 | 4.92% |
| 2025-03-31 | 11.90 | 12.10 | 0.07 | 0.58% | 11.69 | 12.12 | 42134 | 4997.42 | 2.56% |
| 2025-03-28 | 12.57 | 12.03 | -0.55 | -4.37% | 12.03 | 12.63 | 48598 | 5937.09 | 2.95% |
| 2025-03-27 | 13.01 | 12.58 | -0.52 | -3.97% | 12.57 | 13.01 | 54724 | 6971.48 | 3.33% |
| 2025-03-26 | 13.00 | 13.10 | 0.11 | 0.85% | 12.95 | 13.88 | 102635 | 13568.25 | 6.24% |
| 2025-03-25 | 12.50 | 12.99 | 0.50 | 4.00% | 12.23 | 13.08 | 80863 | 10297.16 | 4.91% |
| 2025-03-24 | 13.30 | 12.49 | -0.81 | -6.09% | 12.24 | 13.30 | 79137 | 10035.73 | 4.81% |
| 2025-03-21 | 13.69 | 13.30 | -0.46 | -3.34% | 13.26 | 13.82 | 62639 | 8442.86 | 3.81% |
| 2025-03-20 | 13.56 | 13.76 | 0.18 | 1.33% | 13.49 | 14.17 | 94756 | 13180.82 | 5.76% |
| 2025-03-19 | 13.95 | 13.58 | -0.37 | -2.65% | 13.52 | 13.99 | 51226 | 6997.59 | 3.11% |
| 2025-03-18 | 13.69 | 13.95 | 0.31 | 2.27% | 13.69 | 14.19 | 90224 | 12588.23 | 5.48% |
| 2025-03-17 | 13.54 | 13.64 | 0.15 | 1.11% | 13.48 | 13.99 | 60179 | 8217.24 | 3.66% |
| 2025-03-14 | 13.37 | 13.49 | 0.16 | 1.20% | 12.93 | 13.50 | 61748 | 8167.76 | 3.75% |
| 2025-03-13 | 13.78 | 13.33 | -0.57 | -4.10% | 13.22 | 13.90 | 75421 | 10143.28 | 4.58% |
| 2025-03-12 | 13.41 | 13.90 | 0.43 | 3.19% | 13.41 | 13.95 | 86666 | 11930.61 | 5.27% |
| 2025-03-11 | 13.39 | 13.47 | -0.07 | -0.52% | 13.11 | 13.56 | 35386 | 4731.12 | 2.15% |
| 2025-03-10 | 13.77 | 13.54 | 0.02 | 0.15% | 13.36 | 13.88 | 33799 | 4592.20 | 2.05% |
| 2025-03-07 | 13.78 | 13.52 | -0.31 | -2.24% | 13.46 | 13.84 | 42110 | 5736.89 | 2.56% |
| 2025-03-06 | 13.80 | 13.83 | 0.20 | 1.47% | 13.58 | 14.02 | 53086 | 7343.17 | 3.23% |
| 2025-03-05 | 13.67 | 13.63 | -0.06 | -0.44% | 13.43 | 13.73 | 26907 | 3642.29 | 1.63% |
| 2025-03-04 | 13.40 | 13.69 | 0.22 | 1.63% | 13.30 | 13.69 | 37597 | 5078.42 | 2.28% |
| 2025-03-03 | 13.26 | 13.47 | 0.23 | 1.74% | 13.26 | 13.88 | 49010 | 6669.52 | 2.98% |
| 2025-02-28 | 13.57 | 13.24 | -0.33 | -2.43% | 13.21 | 13.63 | 42555 | 5704.18 | 2.59% |
| 2025-02-27 | 13.87 | 13.57 | -0.33 | -2.37% | 13.37 | 13.90 | 67200 | 9143.02 | 4.08% |
| 2025-02-26 | 14.00 | 13.90 | 0.01 | 0.07% | 13.77 | 14.27 | 81819 | 11426.46 | 4.97% |
| 2025-02-25 | 13.62 | 13.89 | 0.14 | 1.02% | 13.51 | 14.05 | 53593 | 7413.34 | 3.26% |
| 2025-02-24 | 13.64 | 13.75 | 0.03 | 0.22% | 13.55 | 13.82 | 45981 | 6298.22 | 2.79% |
| 2025-02-21 | 13.74 | 13.72 | -0.01 | -0.07% | 13.51 | 13.82 | 45273 | 6190.51 | 2.75% |
| 2025-02-20 | 13.91 | 13.73 | -0.08 | -0.58% | 13.51 | 13.96 | 50027 | 6856.45 | 3.04% |
| 2025-02-19 | 13.60 | 13.81 | 0.29 | 2.14% | 13.47 | 13.81 | 48479 | 6635.47 | 2.95% |
| 2025-02-18 | 13.48 | 13.52 | -0.07 | -0.52% | 13.45 | 14.07 | 79638 | 10970.33 | 4.84% |
| 2025-02-17 | 13.53 | 13.59 | 0.18 | 1.34% | 13.44 | 13.88 | 50034 | 6829.72 | 3.04% |
| 2025-02-14 | 13.23 | 13.41 | 0.18 | 1.36% | 13.12 | 13.56 | 41234 | 5504.50 | 2.51% |
| 2025-02-13 | 13.29 | 13.23 | -0.12 | -0.90% | 13.17 | 13.39 | 36865 | 4893.54 | 2.24% |
| 2025-02-12 | 13.40 | 13.35 | 0.02 | 0.15% | 13.22 | 13.53 | 38064 | 5081.16 | 2.31% |
| 2025-02-11 | 13.59 | 13.33 | -0.25 | -1.84% | 13.31 | 13.65 | 35950 | 4809.40 | 2.18% |
| 2025-02-10 | 13.31 | 13.58 | 0.41 | 3.11% | 13.20 | 13.58 | 49964 | 6710.63 | 3.04% |
| 2025-02-07 | 13.19 | 13.17 | 0.04 | 0.30% | 13.04 | 13.43 | 56697 | 7513.84 | 3.44% |
| 2025-02-06 | 12.83 | 13.13 | 0.37 | 2.90% | 12.61 | 13.15 | 44538 | 5782.32 | 2.71% |
| 2025-02-05 | 12.36 | 12.76 | 0.43 | 3.49% | 12.36 | 12.77 | 38148 | 4825.67 | 2.32% |
| 2025-01-27 | 12.51 | 12.33 | -0.15 | -1.20% | 12.25 | 12.66 | 29431 | 3671.72 | 1.79% |
| 2025-01-24 | 12.15 | 12.48 | 0.16 | 1.30% | 12.15 | 12.50 | 38794 | 4798.93 | 2.36% |
| 2025-01-23 | 12.29 | 12.32 | 0.10 | 0.82% | 12.29 | 12.90 | 67887 | 8536.17 | 4.12% |
| 2025-01-22 | 12.46 | 12.22 | -0.16 | -1.29% | 12.16 | 12.46 | 24173 | 2961.44 | 1.47% |
| 2025-01-21 | 12.51 | 12.38 | -0.13 | -1.04% | 12.28 | 12.67 | 27931 | 3460.59 | 1.70% |
| 2025-01-20 | 12.60 | 12.51 | 0.09 | 0.72% | 12.23 | 12.70 | 41840 | 5229.52 | 2.54% |
| 2025-01-17 | 12.44 | 12.42 | -0.13 | -1.04% | 12.29 | 12.61 | 34618 | 4304.15 | 2.10% |
| 2025-01-16 | 12.46 | 12.55 | 0.15 | 1.21% | 12.43 | 12.76 | 46778 | 5896.08 | 2.84% |
| 2025-01-15 | 12.55 | 12.40 | -0.13 | -1.04% | 12.33 | 12.57 | 30033 | 3734.72 | 1.82% |
| 2025-01-14 | 12.01 | 12.53 | 0.46 | 3.81% | 12.01 | 12.53 | 49905 | 6172.94 | 3.03% |
| 2025-01-13 | 11.88 | 12.07 | 0.02 | 0.17% | 11.68 | 12.38 | 43853 | 5270.01 | 2.66% |
| 2025-01-10 | 12.67 | 12.05 | -0.57 | -4.52% | 12.04 | 12.74 | 36107 | 4454.90 | 2.19% |
| 2025-01-09 | 12.55 | 12.62 | 0.22 | 1.77% | 12.39 | 12.86 | 41596 | 5243.79 | 2.53% |
| 2025-01-08 | 12.49 | 12.40 | -0.06 | -0.48% | 11.99 | 12.54 | 40819 | 5028.09 | 2.48% |
| 2025-01-07 | 11.80 | 12.46 | 0.73 | 6.22% | 11.75 | 12.49 | 44427 | 5392.43 | 2.70% |
| 2025-01-06 | 11.85 | 11.73 | -0.19 | -1.59% | 11.30 | 11.91 | 43027 | 5004.81 | 2.61% |
| 2025-01-03 | 12.82 | 11.92 | -0.93 | -7.24% | 11.92 | 13.09 | 65367 | 8033.22 | 3.97% |
| 2025-01-02 | 13.18 | 12.85 | -0.32 | -2.43% | 12.69 | 13.28 | 58860 | 7636.26 | 3.61% |
| 2024-12-31 | 13.62 | 13.17 | -0.54 | -3.94% | 13.15 | 13.82 | 43511 | 5835.71 | 2.67% |
| 2024-12-30 | 14.00 | 13.71 | -0.26 | -1.86% | 13.33 | 14.00 | 34365 | 4710.37 | 2.11% |
上证大盘股票行情在线 K线走势图
