致敬每一个财富自由的梦想,祝大家早日进化为游资

华纺股份 (600448) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 3.33 3.35 0.04 1.21% 3.31 3.38 303824 10192 4.82%
2025-07-31 3.36 3.31 -0.06 -1.78% 3.30 3.38 319075 10628 5.07%
2025-07-30 3.36 3.37 0.01 0.30% 3.33 3.39 328555 11014 5.22%
2025-07-29 3.42 3.36 -0.04 -1.18% 3.32 3.45 383631 12916 6.09%
2025-07-28 3.47 3.40 -0.04 -1.16% 3.39 3.47 287002 9786 4.56%
2025-07-25 3.44 3.44 0.00 0.00% 3.40 3.46 261753 8963 4.16%
2025-07-24 3.37 3.44 0.07 2.08% 3.37 3.47 414972 14228 6.59%
2025-07-23 3.42 3.37 -0.06 -1.75% 3.37 3.45 356008 12148 5.65%
2025-07-22 3.45 3.43 0.00 0.00% 3.39 3.45 338156 11549 5.37%
2025-07-21 3.37 3.43 0.07 2.08% 3.36 3.43 378083 12890 6.00%
2025-07-18 3.38 3.36 -0.02 -0.59% 3.33 3.39 278657 9334 4.42%
2025-07-17 3.40 3.38 -0.01 -0.29% 3.35 3.42 279010 9442 4.43%
2025-07-16 3.35 3.39 0.05 1.50% 3.33 3.42 368494 12486 5.85%
2025-07-15 3.47 3.34 -0.18 -5.11% 3.28 3.48 690048 23070 10.96%
2025-07-14 3.53 3.52 0.00 0.00% 3.47 3.54 293514 10314 4.66%
2025-07-11 3.52 3.52 -0.01 -0.28% 3.46 3.56 439602 15429 6.98%
2025-07-10 3.50 3.53 0.03 0.86% 3.46 3.53 383359 13426 6.09%
2025-07-09 3.52 3.50 -0.03 -0.85% 3.49 3.54 316128 11107 5.02%
2025-07-08 3.53 3.53 0.02 0.57% 3.47 3.59 446793 15703 7.09%
2025-07-07 3.47 3.51 0.07 2.03% 3.43 3.54 433711 15133 6.89%
2025-07-04 3.54 3.44 -0.09 -2.55% 3.43 3.54 496410 17210 7.88%
2025-07-03 3.50 3.53 0.04 1.15% 3.49 3.66 645046 22889 10.24%
2025-07-02 3.48 3.49 0.00 0.00% 3.45 3.52 352741 12286 5.60%
2025-07-01 3.52 3.49 0.00 0.00% 3.42 3.53 408449 14181 6.49%
2025-06-30 3.46 3.49 0.02 0.58% 3.45 3.55 385266 13479 6.12%
2025-06-27 3.44 3.47 0.03 0.87% 3.42 3.51 450349 15610 7.15%
2025-06-26 3.43 3.44 0.01 0.29% 3.42 3.50 464834 16055 7.38%
2025-06-25 3.45 3.43 -0.02 -0.58% 3.39 3.48 405566 13882 6.44%
2025-06-24 3.40 3.45 0.07 2.07% 3.38 3.47 356587 12267 5.66%
2025-06-23 3.29 3.38 0.07 2.11% 3.29 3.40 424969 14295 6.75%
2025-06-20 3.34 3.31 -0.03 -0.90% 3.26 3.37 426020 14127 6.76%
2025-06-19 3.48 3.34 -0.14 -4.02% 3.32 3.50 529338 17879 8.40%
2025-06-18 3.55 3.48 -0.08 -2.25% 3.45 3.57 364685 12704 5.79%
2025-06-17 3.62 3.56 -0.05 -1.39% 3.52 3.64 429360 15288 6.82%
2025-06-16 3.50 3.61 0.08 2.27% 3.47 3.65 539165 19319 8.56%
2025-06-13 3.75 3.53 -0.27 -7.11% 3.51 3.79 903763 32550 14.35%
2025-06-12 3.87 3.80 -0.16 -4.04% 3.77 3.89 963698 36728 15.30%
2025-06-11 3.76 3.96 0.20 5.32% 3.71 4.10 1598304 61986 25.38%
2025-06-10 3.77 3.76 -0.01 -0.27% 3.68 3.88 982208 37133 15.60%
2025-06-09 3.71 3.77 0.10 2.72% 3.70 3.80 711023 26584 11.29%
2025-06-06 3.84 3.67 -0.21 -5.41% 3.66 3.86 867432 32094 13.77%
2025-06-05 3.80 3.88 0.07 1.84% 3.73 3.98 1247373 48117 19.81%
2025-06-04 3.70 3.81 0.12 3.25% 3.70 3.92 1055452 40087 16.76%
2025-06-03 3.59 3.69 0.09 2.50% 3.59 3.73 758989 27787 12.05%
2025-05-30 3.73 3.60 -0.14 -3.74% 3.59 3.82 873951 31916 13.88%
2025-05-29 3.74 3.74 0.03 0.81% 3.71 3.78 889717 33295 14.13%
2025-05-28 3.96 3.71 -0.29 -7.25% 3.68 3.96 1271764 48493 20.19%
2025-05-27 3.86 4.00 0.09 2.30% 3.81 4.03 1434498 56436 22.78%
2025-05-26 3.79 3.91 0.00 0.00% 3.73 4.03 1283458 49500 20.38%
2025-05-23 4.12 3.91 -0.31 -7.35% 3.86 4.19 1515022 60923 24.05%
2025-05-22 4.28 4.22 -0.36 -7.86% 4.12 4.55 2133180 90075 33.87%
2025-05-21 5.10 4.58 -0.29 -5.95% 4.51 5.17 2605145 127588 41.36%
2025-05-20 5.30 4.87 -0.40 -7.59% 4.74 5.70 2717463 139270 43.15%
2025-05-19 5.15 5.27 0.14 2.73% 4.93 5.46 2799673 146517 44.45%
2025-05-16 4.90 5.13 -0.11 -2.10% 4.72 5.47 3135336 157848 49.78%
2025-05-15 4.78 5.24 0.44 9.17% 4.71 5.28 3387646 174386 53.79%
2025-05-14 4.06 4.80 0.29 6.43% 4.06 4.96 3537937 156654 56.17%
2025-05-13 4.41 4.51 0.41 10.00% 4.32 4.51 2602031 116279 41.31%
2025-05-12 4.33 4.10 0.16 4.06% 3.98 4.33 3196045 135249 50.75%
2025-05-09 3.94 3.94 0.36 10.06% 3.82 3.94 1021104 40188 16.21%
2025-05-08 3.35 3.58 0.33 10.15% 3.13 3.58 1976933 68600 31.39%
2025-05-07 3.25 3.25 0.30 10.17% 3.16 3.25 626752 20351 9.95%
2025-05-06 2.73 2.95 0.27 10.07% 2.71 2.95 592929 17012 9.41%
2025-04-30 2.65 2.68 0.04 1.52% 2.65 2.75 166058 4495 2.64%
2025-04-29 2.61 2.64 0.02 0.76% 2.58 2.66 122847 3244 1.95%
2025-04-28 2.69 2.62 -0.07 -2.60% 2.57 2.69 201263 5266 3.20%
2025-04-25 2.70 2.69 -0.01 -0.37% 2.67 2.73 154211 4170 2.45%
2025-04-24 2.69 2.70 0.01 0.37% 2.64 2.71 189749 5083 3.01%