华茂股份

000850
🏛️ 中国 →
4.52
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 4.32 4.32 4.28 4.29 688.3K
09:35 4.29 4.31 4.28 4.31 251.4K
09:40 4.31 4.41 4.30 4.39 2,345.7K
09:45 4.39 4.40 4.36 4.36 691.8K
09:50 4.36 4.38 4.36 4.38 495.5K
09:55 4.39 4.40 4.38 4.40 1,123.6K
10:00 4.40 4.44 4.39 4.40 1,978.3K
10:05 4.40 4.40 4.38 4.39 485.7K
10:10 4.39 4.40 4.38 4.38 263.6K
10:15 4.38 4.38 4.35 4.35 622.4K
10:20 4.35 4.38 4.35 4.35 842.7K
10:25 4.35 4.36 4.35 4.35 79.1K
10:30 4.36 4.36 4.34 4.34 272.6K
10:35 4.34 4.35 4.34 4.34 171.9K
10:40 4.34 4.35 4.34 4.35 152.6K
10:45 4.35 4.35 4.34 4.34 277.9K
10:50 4.34 4.35 4.33 4.33 606.0K
10:55 4.33 4.35 4.33 4.34 279.2K
11:00 4.35 4.38 4.35 4.37 1,046.9K
11:05 4.37 4.38 4.36 4.37 331.4K
11:10 4.37 4.37 4.36 4.37 203.6K
11:15 4.37 4.37 4.36 4.37 99.7K
11:20 4.36 4.37 4.36 4.36 185.3K
11:25 4.36 4.37 4.36 4.36 38.5K
11:30 4.36 4.36 4.36 4.36 0.1K
13:00 4.37 4.37 4.35 4.35 565.9K
13:05 4.35 4.36 4.34 4.34 439.8K
13:10 4.34 4.34 4.33 4.33 1,034.2K
13:15 4.33 4.34 4.33 4.34 662.4K
13:20 4.34 4.37 4.34 4.34 318.0K
13:25 4.34 4.35 4.34 4.35 59.4K
13:30 4.34 4.35 4.34 4.34 384.1K
13:35 4.34 4.35 4.34 4.34 22.3K
13:40 4.34 4.35 4.34 4.34 66.1K
13:45 4.34 4.35 4.34 4.34 164.5K
13:50 4.35 4.36 4.34 4.35 238.5K
13:55 4.36 4.37 4.35 4.35 296.4K
14:00 4.35 4.36 4.35 4.36 50.2K
14:05 4.36 4.36 4.35 4.35 53.3K
14:10 4.35 4.36 4.35 4.36 51.3K
14:15 4.36 4.36 4.35 4.36 83.6K
14:20 4.35 4.36 4.35 4.35 23.3K
14:25 4.35 4.37 4.35 4.36 533.4K
14:30 4.36 4.37 4.36 4.36 101.1K
14:35 4.36 4.37 4.36 4.36 126.5K
14:40 4.36 4.37 4.35 4.36 150.1K
14:45 4.36 4.36 4.35 4.36 238.5K
14:50 4.35 4.36 4.34 4.34 724.8K
14:55 4.35 4.36 4.34 4.36 328.9K
15:40 4.37 4.37 4.37 4.37 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4.41 4.56 4.30 4.52 25.3M
2025-09-26 4.45 4.47 4.35 4.41 23.4M
2025-09-25 4.31 4.44 4.28 4.37 20.7M
2025-09-24 4.26 4.33 4.24 4.31 10.3M
2025-09-23 4.33 4.34 4.20 4.28 12.3M
2025-09-22 4.35 4.35 4.28 4.34 10.2M
2025-09-19 4.39 4.40 4.32 4.36 11.5M
2025-09-18 4.48 4.50 4.35 4.39 16.7M
2025-09-17 4.57 4.57 4.48 4.48 15.1M
2025-09-16 4.50 4.56 4.49 4.56 12.0M
2025-09-15 4.53 4.56 4.48 4.50 10.6M
2025-09-12 4.53 4.57 4.51 4.53 11.6M
2025-09-11 4.48 4.54 4.43 4.54 15.9M
2025-09-10 4.49 4.53 4.47 4.50 8.7M
2025-09-09 4.52 4.55 4.48 4.49 11.1M
2025-09-08 4.52 4.56 4.50 4.54 11.6M
2025-09-05 4.50 4.52 4.44 4.51 13.0M
2025-09-04 4.45 4.53 4.43 4.49 16.5M
2025-09-03 4.54 4.58 4.43 4.44 13.8M
2025-09-02 4.58 4.58 4.46 4.54 18.5M
2025-09-01 4.61 4.65 4.54 4.57 20.3M
2025-08-29 4.65 4.67 4.58 4.61 20.3M
2025-08-28 4.79 4.87 4.50 4.64 42.3M
2025-08-27 4.93 4.95 4.78 4.79 24.0M
2025-08-26 4.83 4.95 4.78 4.93 29.6M
2025-08-25 4.81 4.85 4.74 4.85 25.1M
2025-08-22 4.74 4.85 4.64 4.79 29.0M
2025-08-21 4.72 4.74 4.68 4.72 15.2M
2025-08-20 4.67 4.72 4.63 4.71 16.0M
2025-08-19 4.63 4.68 4.60 4.67 15.2M
2025-08-18 4.59 4.69 4.59 4.64 17.4M
2025-08-15 4.52 4.60 4.51 4.60 17.7M
2025-08-14 4.61 4.63 4.51 4.51 15.3M
2025-08-13 4.60 4.64 4.57 4.61 13.6M
2025-08-12 4.60 4.66 4.59 4.60 13.4M
2025-08-11 4.57 4.61 4.53 4.60 14.7M
2025-08-08 4.57 4.59 4.52 4.57 13.5M
2025-08-07 4.56 4.60 4.54 4.56 16.1M
2025-08-06 4.60 4.62 4.52 4.56 13.2M
2025-08-05 4.65 4.68 4.63 4.68 12.7M
2025-08-04 4.57 4.64 4.52 4.64 11.5M
2025-08-01 4.54 4.62 4.52 4.57 14.5M
2025-07-31 4.57 4.60 4.52 4.54 12.6M
2025-07-30 4.63 4.63 4.56 4.59 11.6M
2025-07-29 4.63 4.66 4.56 4.62 14.7M
2025-07-28 4.68 4.69 4.62 4.64 15.5M
2025-07-25 4.66 4.72 4.64 4.66 17.7M
2025-07-24 4.63 4.71 4.60 4.67 18.5M
2025-07-23 4.61 4.78 4.56 4.64 29.3M
2025-07-22 4.58 4.60 4.53 4.59 19.3M
2025-07-21 4.53 4.62 4.52 4.57 22.2M
2025-07-18 4.61 4.62 4.52 4.54 20.1M
2025-07-17 4.52 4.62 4.50 4.61 27.1M
2025-07-16 4.54 4.56 4.49 4.53 19.5M
2025-07-15 4.56 4.57 4.43 4.53 29.2M
2025-07-14 4.50 4.60 4.46 4.57 39.6M
2025-07-11 4.42 4.62 4.42 4.53 69.1M
2025-07-10 4.34 4.40 4.34 4.39 16.6M
2025-07-09 4.38 4.40 4.35 4.36 18.5M
2025-07-08 4.32 4.38 4.31 4.38 16.5M
2025-07-07 4.31 4.36 4.30 4.33 16.5M
2025-07-04 4.38 4.42 4.30 4.32 29.1M
2025-07-03 4.37 4.39 4.34 4.38 20.6M
2025-07-02 4.40 4.41 4.33 4.36 26.5M
2025-07-01 4.51 4.54 4.34 4.37 49.0M
2025-06-30 4.54 4.70 4.44 4.46 63.4M
2025-06-27 4.55 4.64 4.39 4.40 122.5M
2025-06-26 4.51 4.76 4.51 4.76 139.7M
2025-06-25 4.09 4.48 4.08 4.33 44.9M
2025-06-24 4.04 4.10 4.01 4.09 8.3M
2025-06-23 3.95 4.06 3.92 4.05 8.5M
2025-06-20 3.97 4.00 3.95 3.96 4.4M
2025-06-19 4.04 4.06 3.95 3.97 9.5M
2025-06-18 4.08 4.09 4.04 4.05 6.7M
2025-06-17 4.14 4.15 4.07 4.09 9.3M
2025-06-16 4.06 4.18 4.04 4.16 11.3M
2025-06-13 4.17 4.17 4.05 4.05 14.3M
2025-06-12 4.22 4.24 4.16 4.18 11.4M
2025-06-11 4.15 4.25 4.14 4.24 17.9M
2025-06-10 4.18 4.21 4.11 4.15 11.9M
2025-06-09 4.17 4.20 4.16 4.20 10.1M
2025-06-06 4.16 4.20 4.15 4.18 9.2M
2025-06-05 4.21 4.22 4.14 4.18 14.3M
2025-06-04 4.19 4.21 4.16 4.21 13.0M
2025-06-03 4.14 4.21 4.12 4.19 14.9M
2025-05-30 4.10 4.33 4.08 4.16 20.6M
2025-05-29 4.07 4.12 4.03 4.09 10.0M
2025-05-28 4.08 4.10 4.05 4.06 8.5M
2025-05-27 4.01 4.10 3.96 4.09 13.3M
2025-05-26 4.02 4.05 3.99 4.00 13.1M
2025-05-23 4.12 4.19 4.00 4.02 18.3M
2025-05-22 4.14 4.18 4.12 4.13 15.0M
2025-05-21 4.26 4.26 4.15 4.15 20.7M
2025-05-20 4.23 4.27 4.18 4.26 28.7M
2025-05-19 4.22 4.26 4.18 4.25 25.8M
2025-05-16 4.30 4.32 4.19 4.21 48.5M
2025-05-15 4.29 4.54 4.29 4.39 86.2M
2025-05-14 4.21 4.29 4.13 4.24 53.9M
2025-05-13 4.29 4.35 4.21 4.23 57.1M
2025-05-12 4.32 4.50 4.20 4.26 101.5M
2025-05-09 4.07 4.33 4.07 4.33 100.2M
2025-05-08 3.87 4.04 3.83 3.94 23.5M
2025-05-07 3.90 3.92 3.82 3.87 20.8M
2025-05-06 3.78 3.83 3.73 3.83 18.7M
2025-04-30 3.90 3.90 3.75 3.76 33.7M
2025-04-29 4.00 4.06 4.00 4.04 8.8M
2025-04-28 4.09 4.11 4.01 4.02 15.6M
2025-04-25 4.11 4.16 4.09 4.11 15.8M
2025-04-24 4.05 4.12 4.02 4.12 18.7M
2025-04-23 4.11 4.13 4.04 4.06 21.6M
2025-04-22 4.09 4.18 4.08 4.11 29.3M
2025-04-21 4.02 4.08 3.97 4.08 25.2M
2025-04-18 4.15 4.16 4.01 4.03 41.8M
2025-04-17 4.19 4.23 4.08 4.16 73.3M
2025-04-16 3.90 4.29 3.81 4.29 74.2M
2025-04-15 3.88 3.92 3.83 3.90 10.6M
2025-04-14 3.82 3.91 3.81 3.88 11.9M
2025-04-11 3.77 3.84 3.77 3.79 10.5M
2025-04-10 3.78 3.86 3.78 3.79 15.2M
2025-04-09 3.53 3.76 3.39 3.75 22.2M
2025-04-08 3.80 3.84 3.54 3.59 27.4M
2025-04-07 4.04 4.06 3.84 3.84 14.9M
2025-04-03 4.25 4.33 4.23 4.27 9.8M
2025-04-02 4.26 4.32 4.25 4.29 7.5M
2025-04-01 4.22 4.32 4.21 4.26 10.6M
2025-03-31 4.28 4.28 4.16 4.21 12.9M
2025-03-28 4.38 4.40 4.27 4.29 12.9M
2025-03-27 4.40 4.43 4.34 4.40 8.8M
2025-03-26 4.30 4.45 4.27 4.42 15.8M
2025-03-25 4.27 4.31 4.23 4.29 8.6M
2025-03-24 4.41 4.41 4.22 4.30 14.3M
2025-03-21 4.41 4.45 4.37 4.39 9.8M
2025-03-20 4.41 4.46 4.41 4.44 8.0M
2025-03-19 4.41 4.44 4.40 4.43 9.9M
2025-03-18 4.41 4.43 4.36 4.42 10.5M
2025-03-17 4.41 4.44 4.36 4.40 9.7M
2025-03-14 4.28 4.41 4.27 4.40 17.1M
2025-03-13 4.28 4.30 4.24 4.29 7.8M
2025-03-12 4.31 4.32 4.28 4.29 7.6M
2025-03-11 4.26 4.33 4.23 4.31 8.2M
2025-03-10 4.29 4.33 4.27 4.27 8.4M
2025-03-07 4.35 4.36 4.29 4.31 10.2M
2025-03-06 4.34 4.36 4.29 4.34 9.7M
2025-03-05 4.33 4.33 4.23 4.32 8.7M
2025-03-04 4.27 4.33 4.24 4.31 7.4M
2025-03-03 4.32 4.35 4.24 4.27 11.0M
2025-02-28 4.36 4.37 4.29 4.29 12.6M
2025-02-27 4.39 4.42 4.31 4.38 11.6M
2025-02-26 4.34 4.42 4.34 4.40 14.6M
2025-02-25 4.31 4.44 4.30 4.36 18.0M
2025-02-24 4.33 4.39 4.30 4.35 14.2M
2025-02-21 4.31 4.36 4.28 4.32 16.3M
2025-02-20 4.37 4.40 4.27 4.33 19.0M
2025-02-19 4.34 4.40 4.32 4.37 20.9M
2025-02-18 4.38 4.60 4.32 4.38 37.7M
2025-02-17 4.22 4.54 4.22 4.41 46.5M
2025-02-14 4.17 4.18 4.12 4.14 7.6M
2025-02-13 4.20 4.21 4.16 4.17 8.8M
2025-02-12 4.19 4.20 4.14 4.19 8.2M
2025-02-11 4.18 4.20 4.15 4.18 8.7M
2025-02-10 4.12 4.20 4.12 4.18 11.7M
2025-02-07 4.06 4.15 4.04 4.11 14.8M
2025-02-06 4.00 4.07 3.97 4.05 10.9M
2025-02-05 4.06 4.09 4.00 4.02 12.8M
2025-01-27 4.07 4.15 4.05 4.05 12.9M
2025-01-24 3.99 4.09 3.96 4.04 17.0M
2025-01-23 4.06 4.08 3.95 3.96 13.9M
2025-01-22 3.98 3.99 3.91 3.93 9.2M
2025-01-21 4.06 4.09 3.97 3.99 7.7M
2025-01-20 4.05 4.08 3.98 4.06 9.5M
2025-01-17 4.02 4.02 3.95 3.98 7.8M
2025-01-16 3.98 4.06 3.98 4.02 9.0M
2025-01-15 3.95 4.01 3.91 3.98 8.7M
2025-01-14 3.84 3.95 3.83 3.95 11.2M
2025-01-13 3.81 3.84 3.72 3.83 7.2M
2025-01-10 3.92 3.95 3.81 3.81 9.9M
2025-01-09 3.94 3.96 3.90 3.93 7.8M
2025-01-08 3.97 3.99 3.82 3.96 14.3M
2025-01-07 3.92 3.99 3.88 3.99 8.2M
2025-01-06 3.92 3.98 3.75 3.91 11.2M
2025-01-03 4.10 4.14 3.91 3.92 16.2M
2025-01-02 4.13 4.25 4.06 4.10 15.5M