华丰科技(688629)股票行情 华丰科技股票行情 688629股票行情_爱股网
华丰科技(688629)股票行情
华丰科技(688629)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 | 75.25 | 78.43 | 4.58 | 6.20% | 75.25 | 78.65 | 181922 | 140328.69 | 10.01% | 33.82 |
| 2025-11-05 | 73.27 | 73.85 | -1.05 | -1.40% | 72.98 | 74.47 | 94819 | 69859.09 | 5.22% | 150.00 |
| 2025-11-04 | 75.90 | 74.90 | -0.67 | -0.89% | 74.30 | 76.78 | 109491 | 82540.41 | 6.02% | 50.00 |
| 2025-11-03 | 76.37 | 75.57 | -0.82 | -1.07% | 74.60 | 76.37 | 101499 | 76442.46 | 5.58% | 100.00 |
| 2025-10-31 | 76.17 | 76.39 | 0.29 | 0.38% | 75.90 | 78.48 | 120171 | 92603.30 | 6.61% | 67.14 |
| 2025-10-30 | 79.20 | 76.10 | -3.53 | -4.43% | 76.00 | 79.30 | 185470 | 143608.89 | 10.20% | 116.06 |
| 2025-10-29 | 80.50 | 79.63 | -1.55 | -1.91% | 78.40 | 81.97 | 220270 | 175312.12 | 12.12% | 5.10 |
| 2025-10-28 | 83.39 | 81.18 | -8.20 | -9.17% | 81.00 | 84.68 | 316360 | 260709.33 | 17.40% | 210.01 |
| 2025-10-27 | 90.99 | 89.38 | 0.88 | 0.99% | 86.02 | 90.99 | 219187 | 192927.92 | 12.06% | 111.73 |
| 2025-10-24 | 83.60 | 88.50 | 5.94 | 7.19% | 83.27 | 88.54 | 172133 | 148952.59 | 9.47% | 4.00 |
| 2025-10-23 | 84.83 | 82.56 | -3.72 | -4.31% | 81.00 | 85.13 | 137872 | 113780.51 | 7.58% | 60.00 |
| 2025-10-22 | 84.11 | 86.28 | 0.58 | 0.68% | 83.98 | 87.65 | 133857 | 114740.47 | 7.36% | 15.00 |
| 2025-10-21 | 81.90 | 85.70 | 4.47 | 5.50% | 81.03 | 86.20 | 170001 | 142538.34 | 9.35% | 109.75 |
| 2025-10-20 | 82.34 | 81.23 | 0.18 | 0.22% | 80.65 | 83.68 | 83921 | 68937.72 | 4.62% | 12.91 |
| 2025-10-17 | 84.39 | 81.05 | -2.84 | -3.39% | 80.80 | 84.39 | 85445 | 69980.79 | 4.70% | 3.00 |
| 2025-10-16 | 85.00 | 83.89 | -1.93 | -2.25% | 83.37 | 85.76 | 88314 | 74641.21 | 4.86% | 10.00 |
| 2025-10-15 | 85.84 | 85.82 | 1.33 | 1.57% | 83.47 | 86.40 | 100759 | 85479.91 | 5.54% | 6.16 |
| 2025-10-14 | 90.87 | 84.49 | -4.85 | -5.43% | 84.08 | 92.47 | 141913 | 124971.73 | 7.81% | 0.00 |
| 2025-10-13 | 87.48 | 89.34 | -1.46 | -1.61% | 87.48 | 91.13 | 123798 | 110813.11 | 6.81% | 5.00 |
| 2025-10-10 | 94.02 | 90.80 | -4.56 | -4.78% | 90.50 | 95.36 | 147684 | 137108.42 | 8.12% | 5.00 |
| 2025-10-09 | 98.59 | 95.36 | -3.04 | -3.09% | 95.00 | 100.50 | 175053 | 170888.86 | 9.63% | 8.85 |
| 2025-09-30 | 103.50 | 98.40 | -0.82 | -0.83% | 98.40 | 105.80 | 147646 | 150319.83 | 8.12% | 4.01 |
| 2025-09-29 | 98.42 | 99.22 | 0.55 | 0.56% | 98.42 | 101.21 | 123200 | 122682.45 | 6.78% | 0.00 |
| 2025-09-26 | 104.00 | 98.67 | -7.21 | -6.81% | 98.67 | 105.70 | 164741 | 166656.69 | 9.06% | 12.00 |
| 2025-09-25 | 101.27 | 105.88 | 2.89 | 2.81% | 101.27 | 109.40 | 198933 | 210145.59 | 10.94% | 7.00 |
| 2025-09-24 | 101.73 | 102.99 | -0.81 | -0.78% | 97.70 | 103.62 | 173308 | 175533.52 | 9.53% | 12.00 |
| 2025-09-23 | 107.09 | 103.80 | -3.90 | -3.62% | 100.05 | 108.98 | 206055 | 213945.20 | 11.34% | 5.00 |
| 2025-09-22 | 102.11 | 107.70 | 2.75 | 2.62% | 99.81 | 111.11 | 265593 | 282882.75 | 14.61% | 5.00 |
| 2025-09-19 | 110.00 | 104.95 | -1.26 | -1.19% | 102.07 | 113.00 | 373501 | 398691.91 | 20.55% | 5.00 |
| 2025-09-18 | 91.00 | 106.21 | 17.70 | 20.00% | 91.00 | 106.21 | 422650 | 421566.06 | 23.25% | 5.00 |
| 2025-09-17 | 87.99 | 88.51 | -0.39 | -0.44% | 85.70 | 90.14 | 158095 | 139215.67 | 8.70% | 8.00 |
| 2025-09-16 | 86.90 | 88.90 | 1.92 | 2.21% | 86.26 | 88.96 | 169054 | 148369.00 | 9.30% | 14.30 |
| 2025-09-15 | 87.62 | 86.98 | -1.30 | -1.47% | 83.86 | 88.49 | 161933 | 139932.31 | 8.91% | 2.00 |
| 2025-09-12 | 82.70 | 88.28 | 5.92 | 7.19% | 82.50 | 89.80 | 254720 | 220701.56 | 14.01% | 3.00 |
| 2025-09-11 | 76.60 | 82.36 | 6.57 | 8.67% | 75.94 | 84.42 | 230860 | 185695.72 | 12.70% | 0.00 |
| 2025-09-10 | 79.00 | 75.79 | -1.82 | -2.35% | 75.18 | 79.61 | 175495 | 134702.05 | 9.65% | 2.50 |
| 2025-09-09 | 78.46 | 77.61 | -1.87 | -2.35% | 77.06 | 79.36 | 115400 | 90079.52 | 6.35% | 0.00 |
| 2025-09-08 | 81.21 | 79.48 | -2.20 | -2.69% | 78.13 | 81.40 | 147516 | 116856.28 | 8.11% | 12.91 |
| 2025-09-05 | 78.70 | 81.68 | 3.68 | 4.72% | 77.00 | 82.58 | 190637 | 152647.20 | 10.49% | 2.03 |
| 2025-09-04 | 85.99 | 78.00 | -8.05 | -9.36% | 76.00 | 85.99 | 288747 | 231545.78 | 15.88% | 6.90 |
| 2025-09-03 | 85.31 | 86.05 | 0.55 | 0.64% | 84.51 | 89.31 | 190541 | 165667.16 | 10.48% | 0.00 |
| 2025-09-02 | 94.54 | 85.50 | -12.08 | -12.38% | 84.56 | 96.62 | 285995 | 255904.31 | 15.73% | 14.75 |
| 2025-09-01 | 98.60 | 97.58 | 3.75 | 4.00% | 90.00 | 102.30 | 308831 | 297800.84 | 16.99% | 32.20 |
| 2025-08-29 | 89.00 | 93.83 | 1.62 | 1.76% | 85.77 | 93.95 | 285860 | 254672.84 | 15.73% | 5.00 |
| 2025-08-28 | 83.00 | 92.21 | 12.11 | 15.12% | 81.51 | 94.30 | 381306 | 325248.62 | 20.98% | 0.00 |
| 2025-08-27 | 80.76 | 80.10 | -0.52 | -0.65% | 78.50 | 84.30 | 378854 | 308141.69 | 20.84% | 0.00 |
| 2025-08-26 | 86.66 | 80.62 | 2.12 | 2.70% | 78.96 | 90.90 | 491683 | 415203.62 | 27.05% | 25.80 |
| 2025-08-25 | 70.89 | 78.50 | 8.38 | 11.95% | 70.89 | 79.50 | 319997 | 238409.06 | 17.60% | 0.00 |
| 2025-08-22 | 71.00 | 70.12 | 5.12 | 7.88% | 67.39 | 72.50 | 310128 | 217516.27 | 17.06% | 4.00 |
| 2025-08-21 | 64.12 | 65.00 | 1.20 | 1.88% | 62.50 | 66.53 | 214778 | 138986.88 | 11.82% | 0.00 |
| 2025-08-20 | 62.85 | 63.80 | -0.78 | -1.21% | 60.90 | 63.86 | 159956 | 99961.30 | 8.80% | 0.00 |
| 2025-08-19 | 62.87 | 64.58 | 1.72 | 2.74% | 62.16 | 66.93 | 216994 | 139937.53 | 11.94% | 0.00 |
| 2025-08-18 | 62.30 | 62.86 | 2.73 | 4.54% | 60.90 | 63.86 | 196428 | 122835.05 | 10.81% | 47.82 |
| 2025-08-15 | 60.18 | 60.13 | 0.03 | 0.05% | 59.54 | 61.63 | 148034 | 89265.79 | 8.14% | 0.00 |
| 2025-08-14 | 60.02 | 60.10 | 0.02 | 0.03% | 59.30 | 62.80 | 204167 | 124435.29 | 11.23% | 0.00 |
| 2025-08-13 | 59.10 | 60.08 | 0.79 | 1.33% | 58.92 | 61.08 | 192986 | 115546.51 | 10.62% | 0.00 |
| 2025-08-12 | 55.24 | 59.29 | 3.59 | 6.45% | 54.81 | 59.99 | 271396 | 157184.17 | 14.93% | 229.00 |
| 2025-08-11 | 55.00 | 55.70 | 1.02 | 1.87% | 54.75 | 56.41 | 100769 | 56228.06 | 5.54% | 5.00 |
| 2025-08-08 | 56.42 | 54.68 | -1.78 | -3.15% | 54.38 | 56.43 | 116426 | 63998.23 | 6.40% | 14.00 |
| 2025-08-07 | 57.20 | 56.46 | -1.52 | -2.62% | 56.37 | 57.94 | 125297 | 71274.96 | 6.89% | 0.00 |
| 2025-08-06 | 56.50 | 57.98 | 1.24 | 2.19% | 55.63 | 58.65 | 191345 | 109596.27 | 10.53% | 41.06 |
| 2025-08-05 | 56.48 | 56.74 | 0.27 | 0.48% | 55.37 | 57.26 | 127801 | 71805.79 | 7.03% | 2.50 |
| 2025-08-04 | 55.78 | 56.47 | 0.12 | 0.21% | 55.40 | 56.71 | 95995 | 53818.81 | 5.28% | 7.79 |
| 2025-08-01 | 57.42 | 56.35 | -0.93 | -1.62% | 55.86 | 58.49 | 157524 | 89763.12 | 8.67% | 0.00 |
| 2025-07-31 | 53.86 | 57.28 | 3.39 | 6.29% | 53.55 | 59.95 | 251316 | 143538.59 | 13.83% | 0.00 |
| 2025-07-30 | 55.17 | 53.89 | -1.24 | -2.25% | 53.20 | 55.80 | 99818 | 54288.84 | 5.49% | 0.00 |
| 2025-07-29 | 56.10 | 55.13 | -1.42 | -2.51% | 54.50 | 56.40 | 158465 | 87471.58 | 8.72% | 0.00 |
| 2025-07-28 | 56.39 | 56.55 | 1.60 | 2.91% | 56.00 | 58.44 | 238647 | 136108.03 | 13.13% | 130.59 |
| 2025-07-25 | 50.90 | 54.95 | 4.05 | 7.96% | 50.90 | 56.45 | 214583 | 114314.02 | 11.80% | 2.00 |
| 2025-07-24 | 50.11 | 50.90 | 0.76 | 1.52% | 50.11 | 51.24 | 76219 | 38643.42 | 4.19% | 0.00 |
| 2025-07-23 | 50.15 | 50.14 | -0.39 | -0.77% | 49.52 | 50.93 | 95750 | 48047.20 | 5.27% | 63.20 |
| 2025-07-22 | 52.90 | 50.53 | -3.12 | -5.82% | 50.10 | 52.90 | 187663 | 96286.63 | 10.32% | 20.06 |
| 2025-07-21 | 54.53 | 53.65 | -0.64 | -1.18% | 53.02 | 54.53 | 71613 | 38369.61 | 3.94% | 46.88 |
| 2025-07-18 | 54.30 | 54.29 | -0.80 | -1.45% | 53.73 | 55.20 | 85538 | 46321.35 | 4.71% | 69.00 |
| 2025-07-17 | 51.50 | 55.09 | 3.33 | 6.43% | 51.50 | 55.19 | 158821 | 85668.23 | 8.74% | 30.16 |
| 2025-07-16 | 51.00 | 51.76 | 0.10 | 0.19% | 50.89 | 53.15 | 99302 | 51938.54 | 5.46% | 3.00 |
| 2025-07-15 | 53.10 | 51.66 | -1.59 | -2.99% | 50.16 | 54.53 | 123028 | 64542.86 | 6.77% | 50.06 |
| 2025-07-14 | 53.65 | 53.25 | -0.40 | -0.75% | 52.70 | 53.83 | 54630 | 29048.72 | 3.01% | 0.00 |
| 2025-07-11 | 52.40 | 53.65 | 0.98 | 1.86% | 52.22 | 54.11 | 66121 | 35193.62 | 3.64% | 9.87 |
| 2025-07-10 | 53.10 | 52.67 | -0.53 | -1.00% | 52.30 | 54.10 | 52863 | 27988.73 | 2.91% | 2.96 |
上证大盘股票行情在线 K线走势图
华丰科技(688629)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
