华之杰(603400)股票行情
华之杰(603400)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 |
|---|
| 2026-04-27 | 65.39 | 64.79 | -0.60 | -0.92% | 63.71 | 65.45 | 9747 | 6289.85 | 5.02% |
| 2026-04-24 | 65.83 | 65.39 | -0.67 | -1.01% | 64.08 | 66.20 | 11135 | 7221.43 | 5.73% |
| 2026-04-23 | 66.66 | 66.06 | -0.88 | -1.31% | 65.43 | 68.67 | 14296 | 9536.81 | 7.36% |
| 2026-04-22 | 66.98 | 66.94 | -0.15 | -0.22% | 63.22 | 67.90 | 23146 | 15162.38 | 11.91% |
| 2026-04-21 | 67.94 | 67.09 | -0.60 | -0.89% | 65.96 | 68.29 | 12516 | 8364.55 | 6.44% |
| 2026-04-20 | 66.10 | 67.69 | -2.19 | -3.13% | 65.00 | 68.88 | 27263 | 18297.47 | 14.03% |
| 2026-04-17 | 70.00 | 69.88 | -0.14 | -0.20% | 68.96 | 70.68 | 11780 | 8232.25 | 6.06% |
| 2026-04-16 | 68.65 | 70.02 | 1.42 | 2.07% | 68.20 | 70.15 | 10555 | 7346.56 | 5.43% |
| 2026-04-15 | 69.11 | 68.60 | -0.50 | -0.72% | 68.10 | 70.70 | 12860 | 8896.17 | 6.62% |
| 2026-04-14 | 70.01 | 69.10 | -0.60 | -0.86% | 67.92 | 70.46 | 9990 | 6890.96 | 5.14% |
| 2026-04-13 | 69.13 | 69.70 | 0.31 | 0.45% | 68.56 | 70.75 | 10578 | 7383.97 | 5.44% |
| 2026-04-10 | 69.94 | 69.39 | 0.39 | 0.57% | 68.91 | 70.73 | 8345 | 5817.66 | 4.29% |
| 2026-04-09 | 69.89 | 69.00 | -1.00 | -1.43% | 68.41 | 69.89 | 8727 | 6033.80 | 4.49% |
| 2026-04-08 | 67.49 | 70.00 | 3.76 | 5.68% | 67.30 | 71.00 | 18653 | 12919.63 | 9.60% |
| 2026-04-07 | 65.00 | 66.24 | 1.46 | 2.25% | 64.78 | 67.10 | 5894 | 3899.45 | 3.03% |
| 2026-04-03 | 66.90 | 64.78 | -2.11 | -3.15% | 64.67 | 66.90 | 5173 | 3375.11 | 2.66% |
| 2026-04-02 | 67.25 | 66.89 | -0.37 | -0.55% | 65.27 | 67.25 | 7381 | 4887.93 | 3.80% |
| 2026-04-01 | 68.01 | 67.26 | 0.26 | 0.39% | 66.77 | 68.77 | 7511 | 5075.69 | 3.87% |
| 2026-03-31 | 67.75 | 67.00 | -0.75 | -1.11% | 66.92 | 69.49 | 9659 | 6558.20 | 4.97% |
| 2026-03-30 | 66.01 | 67.75 | 1.48 | 2.23% | 65.63 | 68.49 | 10183 | 6874.91 | 5.24% |
| 2026-03-27 | 64.94 | 66.27 | 0.53 | 0.81% | 64.79 | 67.50 | 7291 | 4835.10 | 3.75% |
| 2026-03-26 | 67.10 | 65.74 | -1.68 | -2.49% | 65.05 | 67.30 | 7041 | 4648.08 | 3.62% |
| 2026-03-25 | 66.60 | 67.42 | 1.72 | 2.62% | 65.31 | 67.54 | 12650 | 8396.87 | 6.51% |
| 2026-03-24 | 63.93 | 65.70 | 2.64 | 4.19% | 63.80 | 65.82 | 13251 | 8611.00 | 6.82% |
| 2026-03-23 | 66.59 | 63.06 | -4.44 | -6.58% | 62.00 | 67.46 | 20162 | 12923.96 | 10.38% |
| 2026-03-20 | 67.25 | 67.50 | -0.08 | -0.12% | 66.49 | 69.04 | 15442 | 10475.55 | 7.95% |
| 2026-03-19 | 69.69 | 67.58 | -2.70 | -3.84% | 67.30 | 69.89 | 17232 | 11739.21 | 8.87% |
| 2026-03-18 | 67.20 | 70.28 | 2.69 | 3.98% | 67.15 | 71.88 | 21999 | 15437.33 | 11.32% |
| 2026-03-17 | 70.11 | 67.59 | -3.08 | -4.36% | 67.36 | 70.69 | 13296 | 9152.25 | 6.84% |
| 2026-03-16 | 67.35 | 70.67 | 3.31 | 4.91% | 67.09 | 71.00 | 20852 | 14536.18 | 10.73% |
| 2026-03-13 | 69.24 | 67.36 | -2.26 | -3.25% | 67.30 | 69.74 | 10605 | 7252.29 | 5.46% |
| 2026-03-12 | 70.55 | 69.62 | -1.38 | -1.94% | 69.01 | 72.00 | 10335 | 7223.75 | 5.32% |
| 2026-03-11 | 71.44 | 71.00 | -0.50 | -0.70% | 70.01 | 72.30 | 12968 | 9213.74 | 6.67% |
| 2026-03-10 | 69.94 | 71.50 | 2.60 | 3.77% | 69.07 | 71.95 | 15719 | 11139.98 | 8.09% |
| 2026-03-09 | 69.33 | 68.90 | -2.10 | -2.96% | 67.09 | 69.94 | 16210 | 11071.82 | 8.34% |
| 2026-03-06 | 68.70 | 71.00 | 2.29 | 3.33% | 67.87 | 71.20 | 19256 | 13422.64 | 9.91% |
| 2026-03-05 | 69.50 | 68.71 | 0.11 | 0.16% | 68.53 | 70.70 | 15557 | 10816.89 | 8.01% |
| 2026-03-04 | 68.70 | 68.60 | -0.59 | -0.85% | 67.00 | 69.19 | 17086 | 11675.01 | 8.79% |
| 2026-03-03 | 73.06 | 69.19 | -3.86 | -5.28% | 69.01 | 74.47 | 28174 | 20027.92 | 14.50% |
| 2026-03-02 | 72.94 | 73.05 | -0.95 | -1.28% | 72.01 | 75.72 | 20710 | 15238.65 | 10.66% |
| 2026-02-27 | 73.00 | 74.00 | 0.82 | 1.12% | 70.27 | 74.21 | 34178 | 24698.24 | 17.59% |
| 2026-02-26 | 69.33 | 73.18 | 3.63 | 5.22% | 69.33 | 73.66 | 42523 | 30401.34 | 21.88% |
| 2026-02-25 | 68.70 | 69.55 | 2.48 | 3.70% | 67.51 | 71.24 | 52728 | 36677.48 | 27.13% |
| 2026-02-24 | 61.16 | 67.07 | 6.10 | 10.00% | 60.73 | 67.07 | 60176 | 39384.63 | 30.97% |
| 2026-02-13 | 60.40 | 60.97 | 0.78 | 1.30% | 59.50 | 61.28 | 11669 | 7086.62 | 5.83% |
| 2026-02-12 | 60.50 | 60.19 | 0.25 | 0.42% | 59.66 | 60.50 | 9567 | 5761.45 | 4.78% |
| 2026-02-11 | 59.26 | 59.94 | 0.79 | 1.34% | 59.00 | 61.00 | 17295 | 10408.69 | 8.65% |
| 2026-02-10 | 58.50 | 59.15 | 0.39 | 0.66% | 58.32 | 59.28 | 6380 | 3752.42 | 3.19% |
| 2026-02-09 | 57.60 | 58.76 | 1.74 | 3.05% | 57.40 | 59.30 | 9578 | 5595.87 | 4.79% |
| 2026-02-06 | 57.00 | 57.02 | -0.44 | -0.77% | 56.72 | 57.79 | 5079 | 2904.65 | 2.54% |
| 2026-02-05 | 56.83 | 57.46 | 0.13 | 0.23% | 56.66 | 57.85 | 6431 | 3675.11 | 3.22% |
| 2026-02-04 | 57.06 | 57.33 | -0.18 | -0.31% | 57.00 | 58.15 | 6000 | 3444.27 | 3.00% |
| 2026-02-03 | 56.41 | 57.51 | 1.27 | 2.26% | 56.10 | 57.68 | 6709 | 3813.69 | 3.35% |
| 2026-02-02 | 56.65 | 56.24 | -0.56 | -0.99% | 56.19 | 58.00 | 6910 | 3949.67 | 3.46% |
| 2026-01-30 | 57.40 | 56.80 | -0.27 | -0.47% | 56.30 | 57.53 | 7311 | 4161.97 | 3.66% |
| 2026-01-29 | 58.90 | 57.07 | -1.83 | -3.11% | 57.07 | 59.38 | 9711 | 5643.07 | 4.86% |
| 2026-01-28 | 59.68 | 58.90 | -0.80 | -1.34% | 58.40 | 60.69 | 11406 | 6752.51 | 5.70% |
| 2026-01-27 | 58.02 | 59.70 | 1.37 | 2.35% | 56.70 | 59.85 | 14529 | 8491.84 | 7.26% |
| 2026-01-26 | 59.19 | 58.33 | -0.82 | -1.39% | 58.30 | 59.69 | 13386 | 7869.09 | 6.69% |
| 2026-01-23 | 60.00 | 59.15 | -0.95 | -1.58% | 58.91 | 60.95 | 22000 | 13092.56 | 11.00% |
| 2026-01-22 | 61.17 | 60.10 | 1.10 | 1.86% | 60.07 | 63.36 | 30044 | 18543.89 | 15.02% |
| 2026-01-21 | 58.80 | 59.00 | -0.45 | -0.76% | 57.90 | 59.24 | 13043 | 7658.95 | 6.52% |
| 2026-01-20 | 57.40 | 59.45 | 2.14 | 3.73% | 56.40 | 60.95 | 27163 | 15999.81 | 13.58% |
| 2026-01-19 | 57.75 | 57.31 | -0.19 | -0.33% | 57.00 | 57.80 | 9315 | 5336.53 | 4.66% |
| 2026-01-16 | 56.50 | 57.50 | 1.28 | 2.28% | 56.12 | 57.50 | 13962 | 7974.02 | 6.98% |
| 2026-01-15 | 55.10 | 56.22 | 0.34 | 0.61% | 55.10 | 56.28 | 6856 | 3834.17 | 3.43% |
| 2026-01-14 | 58.00 | 55.88 | -0.80 | -1.41% | 55.00 | 58.00 | 18867 | 10676.03 | 9.43% |
| 2026-01-13 | 55.19 | 56.68 | 1.47 | 2.66% | 54.81 | 57.87 | 24152 | 13779.36 | 12.08% |
| 2026-01-12 | 55.03 | 55.21 | 0.71 | 1.30% | 54.20 | 55.21 | 11941 | 6531.71 | 5.97% |
| 2026-01-09 | 54.54 | 55.00 | 0.78 | 1.44% | 54.13 | 55.20 | 13153 | 7197.83 | 6.58% |
| 2026-01-08 | 54.00 | 54.22 | 0.01 | 0.02% | 53.93 | 54.65 | 7342 | 3989.25 | 3.67% |
| 2026-01-07 | 54.53 | 54.21 | -0.31 | -0.57% | 54.04 | 54.73 | 7657 | 4160.03 | 3.83% |
| 2026-01-06 | 55.13 | 54.52 | -0.25 | -0.46% | 53.95 | 55.22 | 12536 | 6823.04 | 6.27% |
| 2026-01-05 | 52.29 | 54.77 | 2.48 | 4.74% | 52.02 | 55.46 | 21825 | 11855.83 | 10.91% |
| 2025-12-31 | 52.55 | 52.29 | -0.26 | -0.49% | 51.84 | 52.87 | 4673 | 2440.28 | 2.34% |
| 2025-12-30 | 52.00 | 52.55 | 0.15 | 0.29% | 52.00 | 52.78 | 4353 | 2285.91 | 2.18% |
| 2025-12-29 | 52.63 | 52.40 | -0.23 | -0.44% | 52.25 | 52.81 | 5060 | 2654.70 | 2.53% |
| 2025-12-26 | 53.10 | 52.63 | -0.53 | -1.00% | 52.35 | 53.24 | 7358 | 3882.67 | 3.68% |
| 2025-12-25 | 52.29 | 53.16 | 0.99 | 1.90% | 52.10 | 53.21 | 8184 | 4316.80 | 4.09% |
| 2025-12-24 | 51.88 | 52.17 | 0.29 | 0.56% | 51.81 | 52.40 | 5080 | 2653.17 | 2.54% |
上证大盘股票行情在线 K线走势图
华之杰(603400)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
