华海诚科(688535)股票行情 华海诚科股票行情 688535股票行情_爱股网
华海诚科(688535)股票行情
华海诚科(688535)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 |
|---|
| 2025-11-06 | 100.04 | 101.24 | 4.66 | 4.83% | 98.88 | 102.64 | 35369 | 35687.30 | 6.74% | 0.00 |
| 2025-11-05 | 96.50 | 96.58 | -3.43 | -3.43% | 94.20 | 98.00 | 28802 | 27754.68 | 5.49% | 0.00 |
| 2025-11-04 | 104.50 | 100.01 | -4.19 | -4.02% | 98.78 | 104.80 | 24703 | 24951.48 | 4.71% | 0.00 |
| 2025-11-03 | 102.90 | 104.20 | 0.12 | 0.12% | 99.70 | 105.18 | 34525 | 35247.58 | 6.58% | 0.00 |
| 2025-10-31 | 105.71 | 104.08 | -1.63 | -1.54% | 103.10 | 107.28 | 33670 | 35376.89 | 6.42% | 2.05 |
| 2025-10-30 | 109.00 | 105.71 | -5.83 | -5.23% | 105.00 | 110.66 | 49089 | 52525.21 | 9.36% | 0.00 |
| 2025-10-29 | 111.14 | 111.54 | 1.16 | 1.05% | 110.88 | 117.11 | 43255 | 49183.86 | 8.25% | 0.00 |
| 2025-10-28 | 110.99 | 110.38 | -2.67 | -2.36% | 109.20 | 113.05 | 39957 | 44355.82 | 7.62% | 0.00 |
| 2025-10-27 | 113.16 | 113.05 | 3.32 | 3.03% | 109.81 | 115.88 | 50522 | 57116.93 | 9.63% | 0.00 |
| 2025-10-24 | 102.50 | 109.73 | 9.19 | 9.14% | 102.50 | 110.20 | 47127 | 50568.16 | 8.98% | 0.00 |
| 2025-10-23 | 103.50 | 100.54 | -3.37 | -3.24% | 99.48 | 104.86 | 28861 | 29039.39 | 5.50% | 0.00 |
| 2025-10-22 | 103.80 | 103.91 | -0.85 | -0.81% | 101.00 | 105.66 | 24767 | 25603.88 | 4.72% | 0.00 |
| 2025-10-21 | 103.02 | 104.76 | 3.32 | 3.27% | 102.20 | 105.99 | 34097 | 35658.24 | 6.50% | 0.00 |
| 2025-10-20 | 103.28 | 101.44 | 0.09 | 0.09% | 100.71 | 104.80 | 30271 | 31114.34 | 5.77% | 0.00 |
| 2025-10-17 | 108.31 | 101.35 | -8.21 | -7.49% | 101.00 | 110.10 | 49687 | 51609.46 | 9.47% | 0.00 |
| 2025-10-16 | 110.00 | 109.56 | -0.92 | -0.83% | 107.95 | 115.99 | 46510 | 52127.61 | 8.87% | 0.00 |
| 2025-10-15 | 111.00 | 110.48 | -1.15 | -1.03% | 106.50 | 111.63 | 47830 | 52143.37 | 9.12% | 6.00 |
| 2025-10-14 | 123.07 | 111.63 | -12.25 | -9.89% | 111.54 | 128.83 | 66121 | 80151.83 | 12.61% | 0.00 |
| 2025-10-13 | 118.21 | 123.88 | -2.12 | -1.68% | 117.00 | 126.47 | 66654 | 80305.76 | 12.71% | 10.00 |
| 2025-10-10 | 118.08 | 126.00 | 4.52 | 3.72% | 116.10 | 131.87 | 86076 | 107611.41 | 16.41% | 4.00 |
| 2025-10-09 | 120.00 | 121.48 | 5.08 | 4.36% | 115.80 | 126.81 | 76798 | 93347.29 | 14.64% | 0.00 |
| 2025-09-30 | 114.26 | 116.40 | 3.90 | 3.47% | 111.08 | 117.40 | 56289 | 64925.79 | 10.73% | 2.00 |
| 2025-09-29 | 109.70 | 112.50 | 2.80 | 2.55% | 107.66 | 113.00 | 45567 | 50273.55 | 8.69% | 0.00 |
| 2025-09-26 | 116.59 | 109.70 | -7.56 | -6.45% | 108.88 | 118.78 | 58655 | 66384.95 | 11.18% | 0.00 |
| 2025-09-25 | 115.98 | 117.26 | -1.56 | -1.31% | 114.06 | 118.39 | 53031 | 61629.66 | 10.11% | 0.00 |
| 2025-09-24 | 107.00 | 118.82 | 9.39 | 8.58% | 106.78 | 127.83 | 90152 | 104641.74 | 17.19% | 2.00 |
| 2025-09-23 | 106.60 | 109.43 | 2.77 | 2.60% | 103.89 | 111.58 | 61703 | 66536.73 | 11.76% | 2.75 |
| 2025-09-22 | 109.00 | 106.66 | 0.66 | 0.62% | 106.02 | 113.30 | 79040 | 86283.09 | 15.07% | 3.00 |
| 2025-09-19 | 110.00 | 106.00 | 2.00 | 1.92% | 103.17 | 115.88 | 99621 | 108407.12 | 18.99% | 3.00 |
| 2025-09-18 | 95.16 | 104.00 | 8.89 | 9.35% | 95.16 | 113.00 | 99197 | 102756.27 | 18.91% | 0.00 |
| 2025-09-17 | 94.91 | 95.11 | 0.46 | 0.49% | 92.48 | 96.36 | 27374 | 25896.48 | 5.22% | 0.00 |
| 2025-09-16 | 94.66 | 94.65 | 0.03 | 0.03% | 94.00 | 97.62 | 27585 | 26318.50 | 5.26% | 2.00 |
| 2025-09-15 | 97.01 | 94.62 | -2.38 | -2.45% | 92.88 | 98.17 | 29924 | 28281.86 | 5.70% | 0.00 |
| 2025-09-12 | 93.30 | 97.00 | 3.02 | 3.21% | 91.23 | 101.28 | 55835 | 53827.97 | 10.64% | 0.00 |
| 2025-09-11 | 89.71 | 93.98 | 3.83 | 4.25% | 88.81 | 94.60 | 27722 | 25742.35 | 5.28% | 0.00 |
| 2025-09-10 | 90.30 | 90.15 | -0.47 | -0.52% | 89.58 | 92.25 | 16993 | 15442.30 | 3.24% | 0.00 |
| 2025-09-09 | 95.60 | 90.62 | -4.96 | -5.19% | 90.25 | 95.60 | 25716 | 23756.26 | 4.90% | 0.00 |
| 2025-09-08 | 94.44 | 95.58 | -0.28 | -0.29% | 92.11 | 96.30 | 24640 | 23294.83 | 4.70% | 0.00 |
| 2025-09-05 | 94.00 | 95.86 | 2.36 | 2.52% | 92.60 | 96.80 | 32646 | 30885.69 | 6.22% | 0.00 |
| 2025-09-04 | 99.80 | 93.50 | -5.97 | -6.00% | 91.43 | 101.68 | 47148 | 45455.64 | 8.99% | 2.00 |
| 2025-09-03 | 105.55 | 99.47 | -6.53 | -6.16% | 95.18 | 108.08 | 58773 | 59725.01 | 11.20% | 0.00 |
| 2025-09-02 | 111.00 | 106.00 | -5.00 | -4.50% | 105.13 | 115.78 | 50990 | 56531.36 | 9.72% | 0.00 |
| 2025-09-01 | 112.00 | 111.00 | -2.01 | -1.78% | 107.20 | 114.00 | 42599 | 46923.39 | 8.12% | 0.00 |
| 2025-08-29 | 102.00 | 113.01 | 11.86 | 11.73% | 98.45 | 115.03 | 81555 | 87159.46 | 15.55% | 7.63 |
| 2025-08-28 | 96.99 | 101.15 | 5.64 | 5.91% | 95.52 | 101.28 | 55013 | 54256.08 | 10.49% | 0.00 |
| 2025-08-27 | 95.05 | 95.51 | 0.73 | 0.77% | 94.90 | 99.47 | 46601 | 45262.71 | 8.88% | 0.00 |
| 2025-08-26 | 99.88 | 94.78 | -3.78 | -3.84% | 94.70 | 99.90 | 40628 | 39038.66 | 7.75% | 2.00 |
| 2025-08-25 | 100.92 | 98.56 | -1.11 | -1.11% | 97.07 | 101.99 | 44696 | 44161.16 | 8.52% | 2.06 |
| 2025-08-22 | 95.91 | 99.67 | 3.76 | 3.92% | 95.80 | 100.99 | 49535 | 49099.04 | 9.44% | 0.00 |
| 2025-08-21 | 99.60 | 95.91 | -2.09 | -2.13% | 95.33 | 100.60 | 46672 | 45521.93 | 8.90% | 0.00 |
| 2025-08-20 | 93.00 | 98.00 | 6.08 | 6.61% | 91.23 | 98.50 | 66703 | 63425.32 | 12.72% | 0.00 |
| 2025-08-19 | 92.00 | 91.92 | -1.25 | -1.34% | 91.16 | 94.36 | 38765 | 35739.27 | 7.39% | 0.00 |
| 2025-08-18 | 89.80 | 93.17 | 7.26 | 8.45% | 89.23 | 95.00 | 66109 | 60873.50 | 12.60% | 0.00 |
| 2025-08-15 | 83.76 | 85.91 | 2.81 | 3.38% | 82.68 | 86.33 | 38806 | 32883.07 | 7.40% | 7.01 |
| 2025-08-14 | 85.85 | 83.10 | -2.70 | -3.15% | 83.00 | 87.59 | 44656 | 38098.25 | 8.51% | 0.00 |
| 2025-08-13 | 86.67 | 85.80 | -1.91 | -2.18% | 85.60 | 87.47 | 38687 | 33477.51 | 7.38% | 0.00 |
| 2025-08-12 | 82.00 | 87.71 | 6.00 | 7.34% | 79.90 | 89.80 | 66077 | 55723.20 | 12.60% | 0.00 |
| 2025-08-11 | 82.06 | 81.71 | -0.70 | -0.85% | 81.00 | 82.48 | 32465 | 26523.04 | 6.19% | 0.00 |
| 2025-08-08 | 83.48 | 82.41 | 0.00 | 0.00% | 82.00 | 86.14 | 49530 | 41633.00 | 9.44% | 0.00 |
| 2025-08-07 | 81.00 | 82.41 | 1.29 | 1.59% | 79.97 | 83.70 | 40533 | 33294.45 | 7.73% | 0.00 |
| 2025-08-06 | 80.07 | 81.12 | 0.93 | 1.16% | 79.50 | 81.50 | 21258 | 17096.45 | 4.05% | 0.00 |
| 2025-08-05 | 80.60 | 80.19 | 0.04 | 0.05% | 79.53 | 81.00 | 15362 | 12333.00 | 2.93% | 0.00 |
| 2025-08-04 | 78.53 | 80.15 | 1.33 | 1.69% | 77.80 | 80.30 | 20180 | 15979.94 | 3.85% | 0.00 |
| 2025-08-01 | 80.88 | 78.82 | -1.18 | -1.48% | 78.76 | 82.58 | 27074 | 21786.65 | 5.16% | 0.00 |
| 2025-07-31 | 79.70 | 80.00 | 0.30 | 0.38% | 79.01 | 82.81 | 30612 | 24924.84 | 5.84% | 0.00 |
| 2025-07-30 | 80.50 | 79.70 | -1.24 | -1.53% | 78.50 | 81.29 | 19476 | 15556.84 | 3.71% | 0.00 |
| 2025-07-29 | 81.27 | 80.94 | 0.23 | 0.28% | 80.01 | 81.98 | 16465 | 13331.23 | 3.14% | 0.00 |
| 2025-07-28 | 83.04 | 80.91 | -2.89 | -3.45% | 80.80 | 83.99 | 25586 | 21067.65 | 4.88% | 0.00 |
| 2025-07-25 | 82.65 | 83.80 | 0.81 | 0.98% | 81.74 | 83.90 | 19941 | 16478.53 | 3.80% | 0.00 |
| 2025-07-24 | 80.53 | 82.99 | 2.29 | 2.84% | 80.53 | 83.50 | 26394 | 21786.43 | 5.03% | 11.00 |
| 2025-07-23 | 81.50 | 80.70 | -1.31 | -1.60% | 80.50 | 82.18 | 19394 | 15748.64 | 3.70% | 0.00 |
| 2025-07-22 | 78.96 | 82.01 | 3.12 | 3.95% | 78.04 | 83.40 | 33506 | 27230.50 | 6.39% | 0.00 |
| 2025-07-21 | 78.88 | 78.89 | -0.21 | -0.27% | 77.85 | 79.58 | 13216 | 10367.77 | 2.52% | 0.00 |
| 2025-07-18 | 78.60 | 79.10 | 0.53 | 0.67% | 78.58 | 80.21 | 13832 | 10975.93 | 2.64% | 0.00 |
| 2025-07-17 | 78.29 | 78.57 | 0.13 | 0.17% | 77.01 | 79.22 | 18016 | 14093.08 | 3.43% | 0.00 |
| 2025-07-16 | 78.30 | 78.44 | -0.17 | -0.22% | 78.25 | 79.99 | 12568 | 9922.94 | 2.40% | 0.00 |
| 2025-07-15 | 80.39 | 78.61 | -1.48 | -1.85% | 78.30 | 81.30 | 19299 | 15357.07 | 3.68% | 0.00 |
| 2025-07-14 | 79.80 | 80.09 | 0.09 | 0.11% | 79.21 | 80.88 | 14037 | 11234.98 | 2.68% | 0.00 |
| 2025-07-11 | 80.29 | 80.00 | -0.31 | -0.39% | 79.55 | 80.68 | 17865 | 14314.92 | 3.41% | 0.00 |
| 2025-07-10 | 79.75 | 80.31 | 0.05 | 0.06% | 79.37 | 80.59 | 13020 | 10413.70 | 2.48% | 0.00 |
上证大盘股票行情在线 K线走势图
华海诚科(688535)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
