华达新材(605158)股票行情
华达新材(605158)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 |
|---|
| 2025-12-12 | 7.96 | 7.84 | -0.13 | -1.63% | 7.83 | 8.04 | 44096 | 3483.67 | 0.86% |
| 2025-12-11 | 8.19 | 7.97 | -0.21 | -2.57% | 7.93 | 8.20 | 31097 | 2499.93 | 0.61% |
| 2025-12-10 | 8.16 | 8.18 | 0.06 | 0.74% | 8.10 | 8.22 | 23779 | 1942.18 | 0.46% |
| 2025-12-09 | 8.28 | 8.12 | -0.19 | -2.29% | 8.12 | 8.28 | 34468 | 2821.30 | 0.67% |
| 2025-12-08 | 8.35 | 8.31 | -0.02 | -0.24% | 8.26 | 8.37 | 23686 | 1968.45 | 0.46% |
| 2025-12-05 | 8.23 | 8.33 | 0.11 | 1.34% | 8.12 | 8.33 | 31703 | 2607.90 | 0.62% |
| 2025-12-04 | 8.35 | 8.22 | -0.19 | -2.26% | 8.21 | 8.41 | 33716 | 2802.89 | 0.66% |
| 2025-12-03 | 8.38 | 8.41 | 0.02 | 0.24% | 8.33 | 8.78 | 53685 | 4554.31 | 1.05% |
| 2025-12-02 | 8.30 | 8.39 | 0.05 | 0.60% | 8.21 | 8.51 | 33367 | 2789.74 | 0.65% |
| 2025-12-01 | 8.28 | 8.34 | 0.02 | 0.24% | 8.28 | 8.42 | 24764 | 2072.62 | 0.48% |
| 2025-11-28 | 8.21 | 8.32 | 0.12 | 1.46% | 8.18 | 8.33 | 21414 | 1770.49 | 0.42% |
| 2025-11-27 | 8.17 | 8.20 | 0.00 | 0.00% | 8.17 | 8.28 | 19739 | 1626.83 | 0.39% |
| 2025-11-26 | 8.39 | 8.20 | -0.15 | -1.80% | 8.20 | 8.43 | 22104 | 1834.86 | 0.43% |
| 2025-11-25 | 8.17 | 8.35 | 0.18 | 2.20% | 8.17 | 8.44 | 33683 | 2819.51 | 0.66% |
| 2025-11-24 | 8.11 | 8.17 | 0.08 | 0.99% | 8.10 | 8.25 | 34114 | 2786.04 | 0.67% |
| 2025-11-21 | 8.54 | 8.09 | -0.42 | -4.94% | 8.04 | 8.54 | 50998 | 4186.48 | 1.00% |
| 2025-11-20 | 8.62 | 8.51 | -0.10 | -1.16% | 8.40 | 8.72 | 33192 | 2834.12 | 0.65% |
| 2025-11-19 | 8.86 | 8.61 | -0.23 | -2.60% | 8.50 | 8.90 | 35443 | 3069.02 | 0.69% |
| 2025-11-18 | 8.85 | 8.84 | -0.07 | -0.79% | 8.80 | 8.98 | 28813 | 2556.16 | 0.56% |
| 2025-11-17 | 8.92 | 8.91 | -0.01 | -0.11% | 8.85 | 8.96 | 32263 | 2870.43 | 0.63% |
| 2025-11-14 | 8.83 | 8.92 | 0.06 | 0.68% | 8.80 | 8.98 | 33694 | 3005.82 | 0.66% |
| 2025-11-13 | 8.78 | 8.86 | 0.09 | 1.03% | 8.75 | 8.88 | 36970 | 3267.01 | 0.72% |
| 2025-11-12 | 8.87 | 8.77 | -0.07 | -0.79% | 8.75 | 8.87 | 23264 | 2046.00 | 0.45% |
| 2025-11-11 | 8.84 | 8.84 | 0.00 | 0.00% | 8.79 | 8.87 | 28921 | 2555.10 | 0.57% |
| 2025-11-10 | 8.86 | 8.84 | 0.02 | 0.23% | 8.81 | 8.92 | 32352 | 2869.34 | 0.63% |
| 2025-11-07 | 8.79 | 8.82 | 0.01 | 0.11% | 8.77 | 8.84 | 19557 | 1723.58 | 0.38% |
| 2025-11-06 | 8.82 | 8.81 | -0.01 | -0.11% | 8.75 | 8.85 | 24487 | 2156.64 | 0.48% |
| 2025-11-05 | 8.71 | 8.82 | 0.04 | 0.46% | 8.71 | 8.86 | 29714 | 2618.41 | 0.58% |
| 2025-11-04 | 8.72 | 8.78 | 0.04 | 0.46% | 8.70 | 8.83 | 34676 | 3042.51 | 0.68% |
| 2025-11-03 | 8.67 | 8.74 | 0.14 | 1.63% | 8.59 | 8.75 | 33639 | 2921.42 | 0.66% |
| 2025-10-31 | 8.61 | 8.60 | 0.01 | 0.12% | 8.57 | 8.66 | 25128 | 2165.10 | 0.49% |
| 2025-10-30 | 8.60 | 8.59 | -0.05 | -0.58% | 8.51 | 8.67 | 40910 | 3517.75 | 0.80% |
| 2025-10-29 | 8.64 | 8.64 | 0.02 | 0.23% | 8.53 | 8.66 | 25481 | 2188.96 | 0.50% |
| 2025-10-28 | 8.57 | 8.62 | 0.01 | 0.12% | 8.57 | 8.72 | 40717 | 3528.20 | 0.80% |
| 2025-10-27 | 8.53 | 8.61 | 0.08 | 0.94% | 8.49 | 8.65 | 40600 | 3481.74 | 0.79% |
| 2025-10-24 | 8.63 | 8.53 | -0.09 | -1.04% | 8.50 | 8.68 | 34840 | 2981.73 | 0.68% |
| 2025-10-23 | 8.58 | 8.62 | 0.04 | 0.47% | 8.51 | 8.64 | 21148 | 1814.09 | 0.41% |
| 2025-10-22 | 8.60 | 8.58 | -0.03 | -0.35% | 8.53 | 8.61 | 26111 | 2240.53 | 0.51% |
| 2025-10-21 | 8.50 | 8.61 | 0.11 | 1.29% | 8.50 | 8.63 | 29494 | 2529.37 | 0.58% |
| 2025-10-20 | 8.42 | 8.50 | 0.09 | 1.07% | 8.38 | 8.50 | 17065 | 1443.06 | 0.33% |
| 2025-10-17 | 8.42 | 8.41 | -0.01 | -0.12% | 8.38 | 8.65 | 41157 | 3497.22 | 0.80% |
| 2025-10-16 | 8.55 | 8.42 | -0.13 | -1.52% | 8.40 | 8.55 | 29902 | 2527.60 | 0.58% |
| 2025-10-15 | 8.44 | 8.55 | 0.06 | 0.71% | 8.44 | 8.55 | 26090 | 2222.72 | 0.51% |
| 2025-10-14 | 8.64 | 8.49 | -0.08 | -0.93% | 8.46 | 8.67 | 40402 | 3455.21 | 0.79% |
| 2025-10-13 | 8.36 | 8.57 | -0.06 | -0.70% | 8.32 | 8.59 | 47580 | 4044.05 | 0.93% |
| 2025-10-10 | 8.51 | 8.63 | 0.08 | 0.94% | 8.48 | 8.72 | 48619 | 4194.23 | 0.95% |
| 2025-10-09 | 8.47 | 8.55 | 0.18 | 2.15% | 8.31 | 8.56 | 52210 | 4422.80 | 1.02% |
| 2025-09-30 | 8.39 | 8.37 | -0.01 | -0.12% | 8.34 | 8.45 | 22415 | 1881.30 | 0.44% |
| 2025-09-29 | 8.31 | 8.38 | 0.04 | 0.48% | 8.23 | 8.43 | 24396 | 2035.83 | 0.48% |
| 2025-09-26 | 8.46 | 8.34 | -0.10 | -1.18% | 8.32 | 8.46 | 29235 | 2448.96 | 0.57% |
| 2025-09-25 | 8.59 | 8.44 | -0.14 | -1.63% | 8.44 | 8.64 | 28774 | 2443.73 | 0.56% |
| 2025-09-24 | 8.46 | 8.58 | 0.08 | 0.94% | 8.43 | 8.72 | 29147 | 2499.44 | 0.57% |
| 2025-09-23 | 8.70 | 8.50 | -0.23 | -2.63% | 8.38 | 8.70 | 46117 | 3920.04 | 0.90% |
| 2025-09-22 | 8.60 | 8.73 | 0.14 | 1.63% | 8.40 | 8.74 | 65603 | 5627.99 | 1.28% |
| 2025-09-19 | 8.93 | 8.59 | -0.35 | -3.91% | 8.57 | 8.99 | 92477 | 8079.44 | 1.81% |
| 2025-09-18 | 9.15 | 8.94 | -0.22 | -2.40% | 8.90 | 9.17 | 65993 | 5951.47 | 1.29% |
| 2025-09-17 | 9.20 | 9.16 | -0.08 | -0.87% | 9.08 | 9.24 | 60832 | 5564.79 | 1.19% |
| 2025-09-16 | 9.25 | 9.24 | -0.01 | -0.11% | 9.15 | 9.30 | 64375 | 5927.91 | 1.26% |
| 2025-09-15 | 9.29 | 9.25 | -0.12 | -1.28% | 9.19 | 9.42 | 97463 | 9038.10 | 1.91% |
| 2025-09-12 | 9.10 | 9.37 | 0.31 | 3.42% | 9.07 | 9.70 | 161911 | 15136.52 | 3.17% |
| 2025-09-11 | 9.10 | 9.06 | 0.00 | 0.00% | 8.92 | 9.10 | 40244 | 3619.39 | 0.79% |
| 2025-09-10 | 9.17 | 9.06 | -0.11 | -1.20% | 9.02 | 9.20 | 58548 | 5320.37 | 1.14% |
| 2025-09-09 | 9.01 | 9.17 | 0.19 | 2.12% | 8.89 | 9.30 | 102238 | 9315.55 | 2.00% |
| 2025-09-08 | 9.02 | 8.98 | 0.01 | 0.11% | 8.91 | 9.04 | 38347 | 3436.82 | 0.75% |
| 2025-09-05 | 8.89 | 8.97 | 0.11 | 1.24% | 8.79 | 8.99 | 29227 | 2606.47 | 0.57% |
| 2025-09-04 | 8.74 | 8.86 | 0.12 | 1.37% | 8.73 | 8.93 | 37877 | 3349.00 | 0.74% |
| 2025-09-03 | 9.06 | 8.74 | -0.23 | -2.56% | 8.73 | 9.06 | 36244 | 3213.95 | 0.71% |
| 2025-09-02 | 9.09 | 8.97 | -0.13 | -1.43% | 8.91 | 9.14 | 44979 | 4048.00 | 0.88% |
| 2025-09-01 | 9.20 | 9.10 | -0.11 | -1.19% | 9.05 | 9.20 | 47595 | 4330.76 | 0.93% |
| 2025-08-29 | 9.00 | 9.21 | 0.21 | 2.33% | 9.00 | 9.22 | 88929 | 8119.53 | 1.74% |
| 2025-08-28 | 8.92 | 9.00 | 0.10 | 1.12% | 8.59 | 9.02 | 71546 | 6308.33 | 1.40% |
| 2025-08-27 | 9.19 | 8.90 | -0.34 | -3.68% | 8.89 | 9.23 | 75345 | 6856.16 | 1.47% |
| 2025-08-26 | 9.17 | 9.24 | 0.08 | 0.87% | 9.11 | 9.25 | 64300 | 5906.68 | 1.26% |
| 2025-08-25 | 9.16 | 9.16 | 0.06 | 0.66% | 9.07 | 9.18 | 64358 | 5875.09 | 1.26% |
| 2025-08-22 | 9.15 | 9.10 | -0.04 | -0.44% | 9.01 | 9.15 | 58038 | 5265.28 | 1.13% |
| 2025-08-21 | 9.23 | 9.14 | -0.10 | -1.08% | 9.11 | 9.25 | 49251 | 4513.73 | 0.96% |
| 2025-08-20 | 9.11 | 9.24 | 0.11 | 1.20% | 9.06 | 9.26 | 62002 | 5685.96 | 1.21% |
| 2025-08-19 | 9.09 | 9.13 | 0.04 | 0.44% | 9.00 | 9.13 | 69421 | 6300.20 | 1.36% |
| 2025-08-18 | 9.08 | 9.09 | 0.01 | 0.11% | 9.04 | 9.12 | 79345 | 7206.18 | 1.55% |
| 2025-08-15 | 9.01 | 9.08 | 0.05 | 0.55% | 8.96 | 9.08 | 81245 | 7339.61 | 1.59% |
上证大盘股票行情在线 K线走势图
华达新材(605158)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
