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
2025-08-01	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%
2025-06-06	12.32	12.57	0.25	2.03%	12.22	12.68	92220	11538	0.69%
2025-06-05	12.28	12.32	-0.03	-0.24%	12.14	12.37	83960	10283	0.62%
2025-06-04	12.15	12.35	0.20	1.65%	12.14	12.41	70653	8690	0.53%
2025-06-03	12.28	12.15	-0.20	-1.62%	12.12	12.33	81566	9944	0.61%
2025-05-30	12.31	12.35	0.03	0.24%	12.28	12.40	47231	5830	0.35%
2025-05-29	12.28	12.32	0.04	0.33%	12.23	12.38	54158	6666	0.40%
2025-05-28	12.43	12.28	-0.12	-0.97%	12.27	12.46	62197	7680	0.46%
2025-05-27	12.45	12.40	-0.03	-0.24%	12.39	12.54	51231	6373	0.38%
2025-05-26	12.41	12.43	0.00	0.00%	12.37	12.56	54890	6834	0.41%
2025-05-23	12.60	12.43	-0.16	-1.27%	12.43	12.71	66026	8291	0.49%
2025-05-22	12.79	12.59	-0.16	-1.25%	12.58	12.80	59047	7465	0.44%
2025-05-21	12.56	12.75	0.16	1.27%	12.56	12.88	96741	12340	0.72%
2025-05-20	12.54	12.59	0.02	0.16%	12.54	12.69	74202	9357	0.55%
2025-05-19	12.40	12.57	0.14	1.13%	12.38	12.65	82639	10374	0.61%
2025-05-16	12.58	12.43	-0.11	-0.88%	12.40	12.64	91101	11369	0.68%
2025-05-15	12.42	12.54	0.07	0.56%	12.40	12.59	74743	9339	0.56%
2025-05-14	12.45	12.47	-0.02	-0.16%	12.40	12.58	107065	13374	0.80%
2025-05-13	12.28	12.49	0.24	1.96%	12.22	12.51	153399	19012	1.14%
2025-05-12	12.19	12.25	0.09	0.74%	12.08	12.28	126555	15426	0.94%
2025-05-09	12.20	12.16	-0.03	-0.25%	12.09	12.24	89371	10845	0.66%
2025-05-08	12.17	12.19	0.02	0.16%	12.13	12.24	95371	11620	0.71%
2025-05-07	12.28	12.17	0.02	0.16%	12.10	12.30	124268	15121	0.92%
2025-05-06	12.06	12.15	0.14	1.17%	11.98	12.21	160768	19465	1.20%
2025-04-30	12.70	12.01	-0.64	-5.06%	11.89	12.70	310037	37469	2.31%
2025-04-29	12.80	12.65	-0.15	-1.17%	12.43	12.82	131836	16635	0.98%
2025-04-28	12.88	12.80	-0.10	-0.78%	12.78	12.97	65205	8381	0.49%
2025-04-25	12.99	12.90	-0.01	-0.08%	12.85	13.14	75240	9737	0.56%
2025-04-24	13.23	12.91	-0.33	-2.49%	12.81	13.28	122739	15959	0.91%