杭华股份(688571)股票行情 杭华股份股票行情 688571股票行情_爱股网
杭华股份(688571)股票行情
杭华股份(688571)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 |
|---|
| 2025-11-07 | 8.11 | 8.25 | 0.09 | 1.10% | 8.11 | 8.29 | 29308 | 2407.71 | 0.69% | 0.00 |
| 2025-11-06 | 8.10 | 8.16 | 0.09 | 1.12% | 8.04 | 8.18 | 31803 | 2585.56 | 0.75% | 0.00 |
| 2025-11-05 | 7.90 | 8.07 | 0.09 | 1.13% | 7.90 | 8.12 | 28021 | 2249.17 | 0.66% | 0.00 |
| 2025-11-04 | 8.00 | 7.98 | -0.09 | -1.12% | 7.90 | 8.09 | 49045 | 3909.72 | 1.16% | 0.00 |
| 2025-11-03 | 8.14 | 8.07 | -0.05 | -0.62% | 8.00 | 8.15 | 38142 | 3077.61 | 0.90% | 0.00 |
| 2025-10-31 | 8.08 | 8.12 | 0.04 | 0.50% | 8.06 | 8.22 | 36034 | 2935.92 | 0.85% | 0.00 |
| 2025-10-30 | 8.22 | 8.08 | -0.10 | -1.22% | 8.07 | 8.22 | 32949 | 2674.09 | 0.78% | 0.00 |
| 2025-10-29 | 8.11 | 8.18 | -0.07 | -0.85% | 8.07 | 8.27 | 43478 | 3546.61 | 1.03% | 0.00 |
| 2025-10-28 | 8.17 | 8.25 | 0.01 | 0.12% | 8.17 | 8.30 | 32989 | 2718.86 | 0.78% | 0.00 |
| 2025-10-27 | 8.09 | 8.24 | 0.16 | 1.98% | 8.09 | 8.37 | 53683 | 4431.51 | 1.27% | 0.00 |
| 2025-10-24 | 8.11 | 8.08 | -0.03 | -0.37% | 8.06 | 8.17 | 28489 | 2306.37 | 0.67% | 0.00 |
| 2025-10-23 | 8.06 | 8.11 | 0.05 | 0.62% | 7.95 | 8.12 | 28429 | 2286.21 | 0.67% | 0.00 |
| 2025-10-22 | 8.00 | 8.06 | 0.01 | 0.12% | 7.95 | 8.13 | 29816 | 2401.35 | 0.70% | 0.00 |
| 2025-10-21 | 7.88 | 8.05 | 0.21 | 2.68% | 7.83 | 8.05 | 37334 | 2978.42 | 0.88% | 0.00 |
| 2025-10-20 | 7.85 | 7.84 | -0.01 | -0.13% | 7.79 | 7.91 | 29843 | 2338.65 | 0.70% | 0.00 |
| 2025-10-17 | 7.99 | 7.85 | -0.09 | -1.13% | 7.77 | 7.99 | 36330 | 2856.99 | 0.86% | 0.00 |
| 2025-10-16 | 8.03 | 7.94 | -0.11 | -1.37% | 7.87 | 8.03 | 44810 | 3561.23 | 1.06% | 0.00 |
| 2025-10-15 | 8.16 | 8.05 | -0.15 | -1.83% | 7.99 | 8.24 | 73106 | 5902.67 | 1.72% | 0.00 |
| 2025-10-14 | 8.47 | 8.20 | -0.05 | -0.61% | 8.17 | 8.71 | 103713 | 8727.98 | 2.45% | 0.00 |
| 2025-10-13 | 7.76 | 8.25 | 0.30 | 3.77% | 7.63 | 8.26 | 62870 | 5052.36 | 1.48% | 0.00 |
| 2025-10-10 | 7.98 | 7.95 | -0.06 | -0.75% | 7.92 | 8.06 | 30716 | 2449.77 | 0.72% | 0.00 |
| 2025-10-09 | 7.91 | 8.01 | 0.10 | 1.26% | 7.89 | 8.05 | 35762 | 2850.42 | 0.84% | 0.00 |
| 2025-09-30 | 7.89 | 7.91 | 0.04 | 0.51% | 7.83 | 7.98 | 31088 | 2452.68 | 0.73% | 0.00 |
| 2025-09-29 | 7.81 | 7.87 | 0.07 | 0.90% | 7.63 | 7.87 | 26990 | 2108.26 | 0.64% | 0.00 |
| 2025-09-26 | 7.64 | 7.80 | -0.01 | -0.13% | 7.64 | 7.90 | 28288 | 2203.83 | 0.67% | 0.00 |
| 2025-09-25 | 7.81 | 7.81 | 0.01 | 0.13% | 7.76 | 8.01 | 34947 | 2763.60 | 0.82% | 0.00 |
| 2025-09-24 | 7.68 | 7.80 | 0.15 | 1.96% | 7.60 | 7.86 | 33767 | 2622.03 | 0.80% | 0.00 |
| 2025-09-23 | 7.80 | 7.65 | -0.12 | -1.54% | 7.43 | 7.85 | 48035 | 3640.71 | 1.13% | 0.00 |
| 2025-09-22 | 7.76 | 7.77 | 0.04 | 0.52% | 7.67 | 7.84 | 31346 | 2426.09 | 0.74% | 0.00 |
| 2025-09-19 | 7.90 | 7.73 | -0.24 | -3.01% | 7.67 | 7.94 | 63253 | 4913.44 | 1.49% | 0.00 |
| 2025-09-18 | 8.24 | 7.97 | -0.26 | -3.16% | 7.90 | 8.24 | 53208 | 4295.31 | 1.27% | 0.00 |
| 2025-09-17 | 8.06 | 8.23 | 0.21 | 2.62% | 8.00 | 8.29 | 44766 | 3662.48 | 1.07% | 0.00 |
| 2025-09-16 | 7.91 | 8.02 | 0.07 | 0.88% | 7.90 | 8.03 | 22959 | 1829.25 | 0.55% | 0.00 |
| 2025-09-15 | 8.08 | 7.95 | -0.13 | -1.61% | 7.93 | 8.10 | 33197 | 2643.73 | 0.79% | 0.00 |
| 2025-09-12 | 8.08 | 8.08 | 0.00 | 0.00% | 8.00 | 8.15 | 23961 | 1940.15 | 0.57% | 0.00 |
| 2025-09-11 | 8.06 | 8.08 | 0.04 | 0.50% | 7.88 | 8.11 | 31656 | 2533.50 | 0.75% | 0.00 |
| 2025-09-10 | 8.02 | 8.04 | 0.02 | 0.25% | 7.99 | 8.11 | 33590 | 2705.56 | 0.80% | 0.00 |
| 2025-09-09 | 8.18 | 8.02 | -0.18 | -2.20% | 7.99 | 8.20 | 38760 | 3127.67 | 0.92% | 0.00 |
| 2025-09-08 | 8.07 | 8.20 | 0.06 | 0.74% | 8.07 | 8.22 | 36077 | 2952.09 | 0.86% | 0.00 |
| 2025-09-05 | 8.06 | 8.14 | 0.11 | 1.37% | 7.97 | 8.18 | 30154 | 2445.51 | 0.72% | 0.00 |
| 2025-09-04 | 8.05 | 8.03 | 0.01 | 0.12% | 7.94 | 8.18 | 44012 | 3553.52 | 1.05% | 0.00 |
| 2025-09-03 | 8.22 | 8.02 | -0.12 | -1.47% | 8.01 | 8.27 | 33718 | 2739.00 | 0.80% | 0.00 |
| 2025-09-02 | 8.34 | 8.14 | -0.20 | -2.40% | 8.01 | 8.34 | 50197 | 4082.21 | 1.19% | 0.00 |
| 2025-09-01 | 8.36 | 8.34 | -0.01 | -0.12% | 8.29 | 8.44 | 33089 | 2766.53 | 0.79% | 0.00 |
| 2025-08-29 | 8.48 | 8.35 | -0.10 | -1.18% | 8.33 | 8.49 | 36817 | 3089.52 | 0.88% | 0.00 |
| 2025-08-28 | 8.55 | 8.45 | -0.04 | -0.47% | 8.17 | 8.65 | 67640 | 5702.41 | 1.61% | 0.00 |
| 2025-08-27 | 8.79 | 8.49 | -0.30 | -3.41% | 8.49 | 8.83 | 68033 | 5910.58 | 1.62% | 0.00 |
| 2025-08-26 | 8.86 | 8.79 | -0.06 | -0.68% | 8.77 | 8.93 | 37692 | 3335.02 | 0.90% | 0.00 |
| 2025-08-25 | 8.95 | 8.85 | -0.06 | -0.67% | 8.81 | 8.97 | 58849 | 5221.80 | 1.40% | 3.77 |
| 2025-08-22 | 8.83 | 8.91 | 0.07 | 0.79% | 8.77 | 8.96 | 54411 | 4822.51 | 1.30% | 0.00 |
| 2025-08-21 | 8.90 | 8.84 | -0.23 | -2.54% | 8.72 | 8.99 | 94226 | 8323.53 | 2.24% | 0.00 |
| 2025-08-20 | 9.02 | 9.07 | 0.10 | 1.11% | 8.94 | 9.12 | 47184 | 4262.92 | 1.12% | 0.00 |
| 2025-08-19 | 9.05 | 8.97 | -0.13 | -1.43% | 8.89 | 9.10 | 59313 | 5317.49 | 1.41% | 0.00 |
| 2025-08-18 | 8.75 | 9.10 | 0.33 | 3.76% | 8.75 | 9.12 | 82233 | 7430.67 | 1.96% | 0.00 |
| 2025-08-15 | 8.65 | 8.77 | 0.16 | 1.86% | 8.63 | 8.79 | 39537 | 3460.23 | 0.94% | 0.00 |
| 2025-08-14 | 8.79 | 8.61 | -0.25 | -2.82% | 8.60 | 8.89 | 66439 | 5772.60 | 1.58% | 0.00 |
| 2025-08-13 | 8.82 | 8.86 | 0.08 | 0.91% | 8.69 | 8.98 | 70082 | 6170.90 | 1.67% | 0.00 |
| 2025-08-12 | 8.83 | 8.78 | -0.04 | -0.45% | 8.72 | 8.86 | 48323 | 4241.56 | 1.15% | 0.00 |
| 2025-08-11 | 8.72 | 8.82 | 0.12 | 1.38% | 8.71 | 8.90 | 52209 | 4593.04 | 1.24% | 0.00 |
| 2025-08-08 | 8.74 | 8.70 | -0.04 | -0.46% | 8.57 | 8.77 | 54060 | 4688.41 | 1.29% | 0.00 |
| 2025-08-07 | 8.82 | 8.74 | -0.06 | -0.68% | 8.61 | 8.90 | 70147 | 6110.21 | 1.67% | 0.00 |
| 2025-08-06 | 8.79 | 8.80 | -0.07 | -0.79% | 8.60 | 8.99 | 118819 | 10404.07 | 2.83% | 0.00 |
| 2025-08-05 | 8.39 | 8.87 | 0.50 | 5.97% | 8.37 | 9.08 | 170575 | 15024.97 | 4.06% | 0.00 |
| 2025-08-04 | 8.19 | 8.37 | 0.10 | 1.21% | 8.19 | 8.38 | 39531 | 3283.90 | 0.94% | 0.00 |
| 2025-08-01 | 8.13 | 8.27 | 0.09 | 1.10% | 8.13 | 8.32 | 34712 | 2866.50 | 0.83% | 0.00 |
| 2025-07-31 | 8.15 | 8.18 | 0.01 | 0.12% | 8.13 | 8.31 | 63374 | 5214.79 | 1.51% | 0.00 |
| 2025-07-30 | 8.40 | 8.17 | -0.28 | -3.31% | 8.11 | 8.44 | 99660 | 8184.43 | 2.37% | 0.00 |
| 2025-07-29 | 8.49 | 8.45 | -0.04 | -0.47% | 8.37 | 8.52 | 37699 | 3180.01 | 0.90% | 0.00 |
| 2025-07-28 | 8.35 | 8.49 | 0.18 | 2.17% | 8.30 | 8.50 | 45689 | 3836.48 | 1.09% | 0.00 |
| 2025-07-25 | 8.38 | 8.31 | -0.05 | -0.60% | 8.25 | 8.39 | 31410 | 2609.26 | 0.75% | 0.00 |
| 2025-07-24 | 8.31 | 8.36 | 0.09 | 1.09% | 8.31 | 8.39 | 32738 | 2732.00 | 0.78% | 0.00 |
| 2025-07-23 | 8.29 | 8.27 | 0.00 | 0.00% | 8.20 | 8.40 | 40712 | 3385.95 | 0.97% | 0.00 |
| 2025-07-22 | 8.30 | 8.27 | -0.03 | -0.36% | 8.19 | 8.36 | 40712 | 3358.89 | 0.97% | 0.00 |
| 2025-07-21 | 8.25 | 8.30 | 0.09 | 1.10% | 8.13 | 8.32 | 51627 | 4247.36 | 1.23% | 0.00 |
| 2025-07-18 | 8.10 | 8.21 | 0.13 | 1.61% | 8.06 | 8.35 | 74451 | 6116.01 | 1.77% | 0.00 |
| 2025-07-17 | 7.96 | 8.08 | 0.15 | 1.89% | 7.91 | 8.11 | 38375 | 3082.73 | 0.91% | 0.00 |
| 2025-07-16 | 7.97 | 7.93 | 0.01 | 0.13% | 7.88 | 8.01 | 29898 | 2373.99 | 0.71% | 0.00 |
| 2025-07-15 | 8.02 | 7.92 | -0.06 | -0.75% | 7.86 | 8.04 | 31636 | 2512.51 | 0.75% | 0.00 |
| 2025-07-14 | 7.94 | 7.98 | 0.02 | 0.25% | 7.93 | 8.02 | 23116 | 1842.65 | 0.55% | 0.00 |
| 2025-07-11 | 7.99 | 7.96 | 0.01 | 0.13% | 7.87 | 7.99 | 32772 | 2597.25 | 0.78% | 0.00 |
上证大盘股票行情在线 K线走势图
杭华股份(688571)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
