华新水泥 (600801) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	18.10	17.84	-0.44	-2.41%	17.73	18.44	321408	57776	2.39%
2025-09-15	17.75	18.28	0.56	3.16%	17.51	18.54	401843	72202	2.99%
2025-09-12	17.18	17.72	0.65	3.81%	17.05	18.00	476431	83696	3.54%
2025-09-11	16.38	17.07	0.68	4.15%	16.32	17.16	415810	70281	3.09%
2025-09-10	16.40	16.39	-0.06	-0.36%	16.18	16.59	180232	29465	1.34%
2025-09-09	16.36	16.45	0.04	0.24%	16.21	16.79	298541	49234	2.22%
2025-09-08	15.97	16.41	0.52	3.27%	15.90	16.61	361116	58908	2.69%
2025-09-05	15.75	15.89	0.11	0.70%	15.64	15.90	170612	26944	1.27%
2025-09-04	15.65	15.78	0.03	0.19%	15.41	15.89	208817	32700	1.55%
2025-09-03	15.71	15.75	0.13	0.83%	15.64	15.99	257260	40710	1.91%
2025-09-02	16.28	15.62	-0.66	-4.05%	15.48	16.31	314279	49420	2.34%
2025-09-01	15.99	16.28	0.54	3.43%	15.99	16.39	437119	70944	3.25%
2025-08-29	15.80	15.74	-0.06	-0.38%	15.70	16.07	205144	32551	1.53%
2025-08-28	15.72	15.80	0.07	0.45%	15.42	15.88	205877	32299	1.53%
2025-08-27	16.09	15.73	-0.37	-2.30%	15.72	16.38	289424	46512	2.15%
2025-08-26	15.99	16.10	0.11	0.69%	15.72	16.25	281126	44967	2.09%
2025-08-25	15.62	15.99	0.37	2.37%	15.56	16.25	461075	73501	3.43%
2025-08-22	15.51	15.62	0.09	0.58%	15.40	15.62	222517	34525	1.66%
2025-08-21	15.76	15.53	-0.04	-0.26%	15.50	15.77	215634	33641	1.60%
2025-08-20	15.40	15.57	0.09	0.58%	15.30	15.64	199789	30974	1.49%
2025-08-19	15.43	15.48	0.01	0.06%	15.36	15.80	333548	52012	2.48%
2025-08-18	15.40	15.47	0.13	0.85%	15.30	15.60	250186	38706	1.86%
2025-08-15	15.05	15.34	0.18	1.19%	15.04	15.37	260916	39791	1.94%
2025-08-14	15.57	15.16	-0.43	-2.76%	15.15	15.85	344607	53268	2.56%
2025-08-13	15.60	15.59	0.00	0.00%	15.49	15.67	241821	37632	1.80%
2025-08-12	15.81	15.59	-0.36	-2.26%	15.52	15.91	305319	47625	2.27%
2025-08-11	16.21	15.95	-0.33	-2.03%	15.86	16.22	439332	70088	3.27%
2025-08-08	15.38	16.28	0.84	5.44%	15.37	16.88	780575	124798	5.81%
2025-08-07	15.80	15.44	0.04	0.26%	15.38	15.82	357097	55465	2.66%
2025-08-06	15.25	15.40	0.12	0.79%	15.02	15.43	341520	52102	2.54%
2025-08-05	15.20	15.28	0.02	0.13%	15.20	15.45	246579	37721	1.83%
2025-08-04	15.14	15.26	-0.06	-0.39%	15.10	15.48	263407	40235	1.96%
2025-08-01	15.39	15.32	-0.07	-0.45%	15.28	15.50	286546	44079	2.13%
2025-07-31	15.66	15.39	-0.48	-3.02%	15.34	16.14	550258	85692	4.09%
2025-07-30	16.05	15.87	-0.68	-4.11%	15.81	16.50	641886	103425	4.77%
2025-07-29	15.96	16.55	0.60	3.76%	15.43	16.89	1039546	167715	7.73%
2025-07-28	16.11	15.95	-0.50	-3.04%	15.74	16.27	753654	120661	5.61%
2025-07-25	17.80	16.45	-1.83	-10.01%	16.45	17.85	1307259	221373	9.72%
2025-07-24	16.57	18.28	0.84	4.82%	16.17	18.88	1937858	343122	14.42%
2025-07-23	17.44	17.44	1.59	10.03%	17.31	17.44	1340730	233809	9.97%
2025-07-22	15.85	15.85	1.44	9.99%	15.85	15.85	50287	7970	0.37%
2025-07-21	14.41	14.41	1.31	10.00%	14.41	14.41	112002	16139	0.83%
2025-07-18	13.20	13.10	-0.08	-0.61%	13.02	13.28	108309	14223	0.81%
2025-07-17	13.33	13.18	-0.14	-1.05%	13.04	13.38	103405	13630	0.77%
2025-07-16	13.30	13.32	0.07	0.53%	13.16	13.50	123777	16440	0.92%
2025-07-15	13.50	13.25	0.22	1.69%	13.19	13.66	230494	30831	1.71%
2025-07-14	13.06	13.03	0.05	0.39%	12.92	13.14	71332	9292	0.53%
2025-07-11	13.02	12.98	-0.04	-0.31%	12.86	13.14	122994	16007	0.91%
2025-07-10	12.82	13.02	0.17	1.32%	12.82	13.18	112718	14669	0.84%
2025-07-09	12.76	12.85	0.18	1.42%	12.66	13.13	169990	22041	1.26%
2025-07-08	12.69	12.67	-0.04	-0.31%	12.55	12.83	92211	11662	0.69%
2025-07-07	12.50	12.71	0.20	1.60%	12.45	12.88	166936	21123	1.24%
2025-07-04	12.71	12.51	-0.14	-1.11%	12.48	12.82	148334	18755	1.10%
2025-07-03	12.39	12.65	0.21	1.69%	12.25	12.78	254166	31899	1.89%
2025-07-02	11.77	12.44	0.65	5.51%	11.77	12.45	267344	32669	1.99%
2025-07-01	11.84	11.79	-0.05	-0.42%	11.74	11.86	52935	6233	0.39%
2025-06-30	11.95	11.84	-0.10	-0.84%	11.73	11.97	57621	6806	0.43%
2025-06-27	11.85	11.94	0.09	0.76%	11.83	11.97	54316	6480	0.40%
2025-06-26	11.81	11.85	0.04	0.34%	11.75	11.91	60046	7102	0.45%
2025-06-25	11.71	11.81	0.08	0.68%	11.70	11.83	69267	8149	0.52%
2025-06-24	11.53	11.73	0.23	2.00%	11.51	11.73	75329	8785	0.56%
2025-06-23	11.55	11.50	-0.02	-0.17%	11.35	11.58	53030	6085	0.39%
2025-06-20	11.59	11.52	0.05	0.44%	11.50	11.62	58173	6718	0.43%
2025-06-19	12.08	11.93	-0.14	-1.16%	11.90	12.11	76785	9202	0.57%
2025-06-18	12.12	12.07	-0.08	-0.66%	12.02	12.19	47834	5777	0.36%
2025-06-17	12.09	12.15	0.10	0.83%	12.04	12.17	53774	6518	0.40%
2025-06-16	12.15	12.05	-0.02	-0.17%	12.01	12.16	90244	10895	0.67%
2025-06-13	12.23	12.07	-0.14	-1.15%	12.02	12.24	104892	12692	0.78%
2025-06-12	12.45	12.21	-0.24	-1.93%	12.18	12.45	102660	12575	0.76%
2025-06-11	12.31	12.45	0.06	0.48%	12.31	12.50	64197	7993	0.48%
2025-06-10	12.53	12.39	-0.09	-0.72%	12.35	12.53	65136	8087	0.48%
2025-06-09	12.57	12.48	-0.09	-0.72%	12.36	12.57	98087	12187	0.73%