华旺科技(605377)股票行情
华旺科技(605377)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 |
|---|
| 2025-07-01 | 8.80 | 8.77 | -0.04 | -0.45% | 8.72 | 8.86 | 30162 | 2644.73 | 0.54% |
| 2025-06-30 | 8.69 | 8.81 | 0.12 | 1.38% | 8.69 | 8.82 | 50113 | 4394.06 | 0.90% |
| 2025-06-27 | 8.65 | 8.69 | 0.06 | 0.70% | 8.65 | 8.76 | 52584 | 4581.57 | 0.94% |
| 2025-06-26 | 8.70 | 8.63 | -0.07 | -0.80% | 8.63 | 8.71 | 26111 | 2262.18 | 0.47% |
| 2025-06-25 | 8.68 | 8.70 | 0.02 | 0.23% | 8.61 | 8.70 | 41677 | 3611.62 | 0.75% |
| 2025-06-24 | 8.54 | 8.68 | 0.13 | 1.52% | 8.54 | 8.68 | 49877 | 4311.75 | 0.90% |
| 2025-06-23 | 8.54 | 8.55 | -0.02 | -0.23% | 8.45 | 8.55 | 26064 | 2215.00 | 0.47% |
| 2025-06-20 | 8.58 | 8.57 | -0.01 | -0.12% | 8.54 | 8.61 | 28350 | 2430.38 | 0.51% |
| 2025-06-19 | 8.62 | 8.58 | -0.04 | -0.46% | 8.55 | 8.63 | 27352 | 2347.09 | 0.49% |
| 2025-06-18 | 8.66 | 8.62 | -0.02 | -0.23% | 8.56 | 8.66 | 39025 | 3353.41 | 0.70% |
| 2025-06-17 | 8.65 | 8.64 | 0.00 | 0.00% | 8.62 | 8.69 | 24566 | 2125.68 | 0.44% |
| 2025-06-16 | 8.68 | 8.64 | -0.03 | -0.35% | 8.63 | 8.69 | 24367 | 2106.25 | 0.44% |
| 2025-06-13 | 8.80 | 8.67 | -0.11 | -1.25% | 8.66 | 8.80 | 45263 | 3939.51 | 0.81% |
| 2025-06-12 | 8.82 | 8.78 | -0.04 | -0.45% | 8.73 | 8.85 | 41678 | 3660.66 | 0.75% |
| 2025-06-11 | 8.80 | 8.82 | 0.01 | 0.11% | 8.78 | 8.85 | 32365 | 2855.76 | 0.58% |
| 2025-06-10 | 8.89 | 8.81 | -0.07 | -0.79% | 8.75 | 8.93 | 44142 | 3902.59 | 0.79% |
| 2025-06-09 | 8.92 | 8.88 | -0.03 | -0.34% | 8.81 | 8.95 | 36519 | 3241.36 | 0.66% |
| 2025-06-06 | 8.71 | 8.91 | 0.19 | 2.18% | 8.71 | 9.14 | 78894 | 7026.80 | 1.42% |
| 2025-06-05 | 8.79 | 8.72 | -0.07 | -0.80% | 8.69 | 8.82 | 31674 | 2765.03 | 0.57% |
| 2025-06-04 | 8.78 | 8.79 | 0.01 | 0.11% | 8.72 | 8.85 | 36209 | 3173.75 | 0.65% |
| 2025-06-03 | 10.88 | 10.99 | 0.13 | 1.20% | 10.85 | 11.00 | 45691 | 4999.72 | 0.98% |
| 2025-05-30 | 10.93 | 10.86 | -0.09 | -0.82% | 10.85 | 10.97 | 31289 | 3410.35 | 0.67% |
| 2025-05-29 | 10.93 | 10.95 | 0.05 | 0.46% | 10.86 | 10.95 | 31319 | 3419.16 | 0.68% |
| 2025-05-28 | 10.84 | 10.90 | 0.12 | 1.11% | 10.81 | 10.95 | 43450 | 4735.34 | 0.94% |
| 2025-05-27 | 10.77 | 10.78 | -0.02 | -0.19% | 10.73 | 10.84 | 30439 | 3276.23 | 0.66% |
| 2025-05-26 | 10.87 | 10.80 | -0.07 | -0.64% | 10.76 | 10.91 | 33932 | 3670.33 | 0.73% |
| 2025-05-23 | 10.89 | 10.87 | -0.02 | -0.18% | 10.85 | 10.97 | 31459 | 3436.59 | 0.68% |
| 2025-05-22 | 10.99 | 10.89 | -0.11 | -1.00% | 10.88 | 11.01 | 44496 | 4863.68 | 0.96% |
| 2025-05-21 | 11.04 | 11.00 | -0.03 | -0.27% | 10.96 | 11.06 | 33001 | 3629.61 | 0.71% |
| 2025-05-20 | 11.04 | 11.03 | -0.01 | -0.09% | 10.98 | 11.11 | 44092 | 4864.85 | 0.95% |
| 2025-05-19 | 10.93 | 11.04 | 0.08 | 0.73% | 10.92 | 11.07 | 45511 | 5016.56 | 0.98% |
| 2025-05-16 | 10.93 | 10.96 | 0.03 | 0.27% | 10.88 | 10.97 | 22549 | 2465.08 | 0.49% |
| 2025-05-15 | 10.97 | 10.93 | -0.05 | -0.46% | 10.93 | 11.00 | 23789 | 2605.87 | 0.51% |
| 2025-05-14 | 11.05 | 10.98 | -0.07 | -0.63% | 10.88 | 11.06 | 57074 | 6246.49 | 1.23% |
| 2025-05-13 | 11.05 | 11.05 | 0.05 | 0.45% | 11.01 | 11.09 | 49467 | 5467.35 | 1.07% |
| 2025-05-12 | 11.05 | 11.00 | -0.02 | -0.18% | 10.97 | 11.06 | 40786 | 4483.69 | 0.88% |
| 2025-05-09 | 11.08 | 11.02 | -0.01 | -0.09% | 10.94 | 11.11 | 47872 | 5265.00 | 1.03% |
| 2025-05-08 | 11.00 | 11.03 | 0.03 | 0.27% | 10.92 | 11.06 | 57041 | 6281.75 | 1.23% |
| 2025-05-07 | 10.88 | 11.00 | 0.12 | 1.10% | 10.88 | 11.07 | 78342 | 8599.93 | 1.69% |
| 2025-05-06 | 11.00 | 10.88 | -0.11 | -1.00% | 10.80 | 11.04 | 139601 | 15200.00 | 3.01% |
| 2025-04-30 | 11.45 | 10.99 | -0.73 | -6.23% | 10.88 | 11.55 | 169844 | 18799.60 | 3.66% |
| 2025-04-29 | 11.62 | 11.72 | -0.01 | -0.09% | 11.62 | 11.99 | 27695 | 3269.68 | 0.60% |
| 2025-04-28 | 11.95 | 11.73 | -0.27 | -2.25% | 11.51 | 11.95 | 37963 | 4418.48 | 0.82% |
| 2025-04-25 | 11.95 | 12.00 | 0.12 | 1.01% | 11.89 | 12.08 | 22508 | 2701.55 | 0.49% |
| 2025-04-24 | 11.81 | 11.88 | 0.07 | 0.59% | 11.78 | 12.08 | 15619 | 1860.31 | 0.34% |
| 2025-04-23 | 12.00 | 11.81 | -0.11 | -0.92% | 11.77 | 12.00 | 22061 | 2613.07 | 0.48% |
| 2025-04-22 | 11.89 | 11.92 | 0.03 | 0.25% | 11.84 | 11.99 | 14689 | 1750.17 | 0.32% |
| 2025-04-21 | 11.82 | 11.89 | 0.11 | 0.93% | 11.71 | 11.93 | 13572 | 1604.45 | 0.29% |
| 2025-04-18 | 11.89 | 11.78 | -0.16 | -1.34% | 11.76 | 11.94 | 11759 | 1390.63 | 0.25% |
| 2025-04-17 | 11.67 | 11.94 | 0.26 | 2.23% | 11.57 | 11.97 | 22327 | 2641.29 | 0.48% |
| 2025-04-16 | 11.80 | 11.68 | -0.12 | -1.02% | 11.56 | 11.80 | 12364 | 1446.20 | 0.27% |
| 2025-04-15 | 11.74 | 11.80 | 0.13 | 1.11% | 11.60 | 11.89 | 21162 | 2492.08 | 0.46% |
| 2025-04-14 | 11.67 | 11.67 | 0.12 | 1.04% | 11.58 | 11.72 | 13673 | 1592.52 | 0.29% |
| 2025-04-11 | 11.54 | 11.55 | 0.01 | 0.09% | 11.41 | 11.63 | 12558 | 1450.74 | 0.27% |
| 2025-04-10 | 11.62 | 11.54 | 0.04 | 0.35% | 11.52 | 11.75 | 30237 | 3511.77 | 0.65% |
| 2025-04-09 | 11.53 | 11.50 | -0.03 | -0.26% | 11.17 | 11.58 | 25948 | 2963.20 | 0.56% |
| 2025-04-08 | 11.50 | 11.53 | 0.28 | 2.49% | 11.34 | 11.64 | 28007 | 3215.80 | 0.60% |
| 2025-04-07 | 12.00 | 11.25 | -1.18 | -9.49% | 11.19 | 12.05 | 48394 | 5518.40 | 1.04% |
| 2025-04-03 | 12.48 | 12.43 | -0.06 | -0.48% | 12.31 | 12.54 | 19171 | 2376.95 | 0.41% |
| 2025-04-02 | 12.51 | 12.49 | 0.01 | 0.08% | 12.44 | 12.61 | 12889 | 1613.78 | 0.28% |
| 2025-04-01 | 12.41 | 12.48 | 0.04 | 0.32% | 12.41 | 12.59 | 17580 | 2195.09 | 0.38% |
| 2025-03-31 | 12.64 | 12.44 | -0.29 | -2.28% | 12.41 | 12.73 | 15059 | 1886.29 | 0.32% |
| 2025-03-28 | 12.81 | 12.73 | -0.04 | -0.31% | 12.61 | 12.93 | 17741 | 2257.83 | 0.38% |
| 2025-03-27 | 12.86 | 12.77 | -0.03 | -0.23% | 12.68 | 12.87 | 17493 | 2238.76 | 0.38% |
| 2025-03-26 | 12.80 | 12.80 | -0.03 | -0.23% | 12.74 | 12.94 | 22759 | 2919.41 | 0.49% |
| 2025-03-25 | 12.80 | 12.83 | 0.05 | 0.39% | 12.65 | 12.89 | 18577 | 2371.88 | 0.40% |
| 2025-03-24 | 12.94 | 12.78 | -0.21 | -1.62% | 12.62 | 13.06 | 24949 | 3197.72 | 0.54% |
| 2025-03-21 | 12.91 | 12.99 | 0.04 | 0.31% | 12.83 | 13.32 | 63768 | 8391.43 | 1.37% |
| 2025-03-20 | 12.63 | 12.95 | 0.24 | 1.89% | 12.63 | 12.96 | 42976 | 5540.86 | 0.93% |
| 2025-03-19 | 12.68 | 12.71 | -0.02 | -0.16% | 12.62 | 12.77 | 17019 | 2158.94 | 0.37% |
| 2025-03-18 | 12.74 | 12.73 | -0.02 | -0.16% | 12.57 | 12.79 | 18326 | 2325.73 | 0.40% |
| 2025-03-17 | 12.84 | 12.75 | -0.08 | -0.62% | 12.73 | 12.89 | 26621 | 3402.07 | 0.57% |
| 2025-03-14 | 12.64 | 12.83 | 0.19 | 1.50% | 12.58 | 12.86 | 25157 | 3204.32 | 0.54% |
| 2025-03-13 | 12.80 | 12.64 | -0.08 | -0.63% | 12.51 | 12.80 | 18496 | 2329.39 | 0.40% |
| 2025-03-12 | 12.63 | 12.72 | 0.07 | 0.55% | 12.56 | 12.85 | 36655 | 4675.83 | 0.79% |
| 2025-03-11 | 12.40 | 12.65 | 0.17 | 1.36% | 12.34 | 12.65 | 34789 | 4361.86 | 0.75% |
| 2025-03-10 | 12.22 | 12.48 | 0.24 | 1.96% | 12.19 | 12.55 | 43679 | 5423.04 | 0.94% |
| 2025-03-07 | 12.14 | 12.24 | 0.07 | 0.58% | 12.07 | 12.27 | 35012 | 4257.13 | 0.75% |
| 2025-03-06 | 12.20 | 12.17 | 0.00 | 0.00% | 12.11 | 12.23 | 36129 | 4389.42 | 0.78% |
| 2025-03-05 | 12.30 | 12.17 | -0.14 | -1.14% | 12.11 | 12.30 | 14891 | 1812.90 | 0.32% |
上证大盘股票行情在线 K线走势图
