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
2025-04-03	13.78	14.14	0.46	3.36%	13.50	14.15	198815	27853	1.48%
2025-04-02	13.73	13.68	-0.25	-1.79%	13.64	14.00	83471	11492	0.62%
2025-04-01	13.87	13.93	0.05	0.36%	13.75	13.99	125593	17434	0.93%
2025-03-31	13.56	13.88	0.34	2.51%	13.50	14.09	275822	38287	2.05%
2025-03-28	13.52	13.54	0.06	0.45%	13.41	13.64	153618	20776	1.14%
2025-03-27	13.09	13.48	0.51	3.93%	13.09	13.60	220678	29771	1.64%
2025-03-26	12.94	12.97	-0.02	-0.15%	12.61	13.03	105316	13504	0.78%
2025-03-25	13.17	12.99	-0.12	-0.92%	12.95	13.25	104552	13682	0.78%
2025-03-24	13.04	13.11	0.07	0.54%	13.01	13.18	82599	10816	0.61%
2025-03-21	12.93	13.04	0.11	0.85%	12.93	13.15	74024	9649	0.55%
2025-03-20	13.00	12.93	-0.05	-0.39%	12.86	13.10	65576	8504	0.49%
2025-03-19	13.15	12.98	-0.22	-1.67%	12.93	13.23	86573	11257	0.64%
2025-03-18	13.21	13.20	-0.01	-0.08%	13.06	13.27	74234	9763	0.55%
2025-03-17	13.01	13.21	0.20	1.54%	13.01	13.36	131033	17338	0.97%
2025-03-14	12.87	13.01	0.15	1.17%	12.78	13.03	130296	16867	0.97%
2025-03-13	12.55	12.86	0.31	2.47%	12.55	12.88	128518	16414	0.96%
2025-03-12	12.86	12.55	-0.32	-2.49%	12.55	12.86	95910	12128	0.71%
2025-03-11	12.58	12.87	0.19	1.50%	12.50	12.88	127462	16249	0.95%
2025-03-10	12.52	12.68	0.18	1.44%	12.41	12.72	118677	14966	0.88%
2025-03-07	12.29	12.50	0.19	1.54%	12.28	12.66	165150	20628	1.23%
2025-03-06	12.39	12.31	-0.02	-0.16%	12.25	12.40	66038	8130	0.49%
2025-03-05	12.23	12.33	0.17	1.40%	12.13	12.40	122828	15145	0.91%
2025-03-04	12.15	12.16	0.05	0.41%	12.03	12.19	55445	6719	0.41%
2025-03-03	11.98	12.11	0.16	1.34%	11.93	12.23	103843	12591	0.77%
2025-02-28	12.02	11.95	-0.05	-0.42%	11.90	12.06	69374	8302	0.52%
2025-02-27	11.91	12.00	0.05	0.42%	11.90	12.11	69120	8291	0.51%
2025-02-26	11.68	11.95	0.26	2.22%	11.68	11.95	95374	11308	0.71%
2025-02-25	11.80	11.69	-0.14	-1.18%	11.67	11.86	59719	7017	0.44%
2025-02-24	11.77	11.83	0.02	0.17%	11.75	11.95	71562	8478	0.53%
2025-02-21	11.82	11.81	0.01	0.08%	11.73	11.90	58853	6947	0.44%
2025-02-20	11.76	11.80	0.04	0.34%	11.66	11.82	58230	6829	0.43%
2025-02-19	11.81	11.76	-0.08	-0.68%	11.72	11.86	67718	7972	0.50%
2025-02-18	11.98	11.84	-0.18	-1.50%	11.80	12.02	82246	9787	0.61%
2025-02-17	12.11	12.02	-0.11	-0.91%	11.95	12.18	70197	8423	0.52%
2025-02-14	12.19	12.13	-0.07	-0.57%	12.09	12.25	61364	7443	0.46%
2025-02-13	12.18	12.20	0.03	0.25%	12.15	12.33	79046	9691	0.59%
2025-02-12	12.26	12.17	-0.09	-0.73%	12.09	12.31	60312	7329	0.45%
2025-02-11	12.30	12.26	-0.02	-0.16%	12.18	12.39	59282	7270	0.44%
2025-02-10	12.09	12.28	0.14	1.15%	12.09	12.47	85968	10556	0.64%
2025-02-07	11.95	12.14	0.18	1.51%	11.92	12.19	75748	9159	0.56%
2025-02-06	11.96	11.96	0.00	0.00%	11.84	11.99	62091	7411	0.46%
2025-02-05	12.30	11.96	-0.34	-2.76%	11.94	12.35	92406	11132	0.69%
2025-01-27	12.10	12.30	0.23	1.91%	11.99	12.38	103354	12698	0.77%
2025-01-24	12.06	12.07	0.04	0.33%	11.98	12.20	77268	9356	0.57%
2025-01-23	11.95	12.03	0.10	0.84%	11.93	12.09	75231	9041	0.56%
2025-01-22	11.94	11.93	0.00	0.00%	11.85	11.99	39143	4666	0.29%
2025-01-21	12.08	11.93	-0.12	-1.00%	11.85	12.09	61383	7335	0.46%
2025-01-20	11.93	12.05	0.15	1.26%	11.87	12.10	69553	8361	0.52%
2025-01-17	11.81	11.90	0.01	0.08%	11.73	11.96	50513	5991	0.38%
2025-01-16	11.79	11.89	0.10	0.85%	11.79	12.05	71115	8480	0.53%
2025-01-15	11.79	11.79	-0.04	-0.34%	11.67	11.85	66861	7861	0.50%
2025-01-14	11.64	11.83	0.15	1.28%	11.59	11.86	102626	12057	0.76%
2025-01-13	11.56	11.68	-0.05	-0.43%	11.56	11.77	46598	5434	0.35%
2025-01-10	11.79	11.73	-0.05	-0.42%	11.68	11.86	62126	7309	0.46%
2025-01-09	11.95	11.78	-0.17	-1.42%	11.77	11.97	67525	7992	0.50%
2025-01-08	12.07	11.95	-0.07	-0.58%	11.80	12.07	74026	8823	0.55%
2025-01-07	12.10	12.02	-0.13	-1.07%	11.95	12.20	72165	8688	0.54%
2025-01-06	12.00	12.15	0.07	0.58%	11.93	12.28	78871	9543	0.59%
2025-01-03	11.90	12.08	0.22	1.85%	11.90	12.30	180927	21977	1.35%
2025-01-02	12.10	11.86	-0.24	-1.98%	11.75	12.38	145943	17637	1.09%
2024-12-31	12.18	12.10	-0.08	-0.66%	12.06	12.30	80356	9786	0.60%
2024-12-30	12.27	12.18	-0.09	-0.73%	12.15	12.36	70876	8652	0.53%
2024-12-27	12.15	12.27	0.16	1.32%	12.01	12.33	85211	10439	0.63%
2024-12-26	12.33	12.11	-0.16	-1.30%	12.08	12.34	89643	10897	0.67%