华商高端装备制造股票A(华商高端装备制造股票)基金净值查询(008009)
今天最新净值
3.7079
-0.1258 -3.39%
2025-12-16
盘中实时估值(仅供参考)
3.6686
-0.0393 -1.0603%
- 累计净值：3.7079
- 成立日期：2019-12-10
- 基金类型：股票型
- 成立份额：
- 最近份额：1.6549亿
- 最近资产：3.18亿元
- 基金公司：华商基金
- 基金经理：吴昊 童立
今年以来华商高端装备制造股票A|华商高端装备制造股票基金净值查询
今年以来,华商高端装备制造股票A(008009)基金累计收益率88.77%
| 净值日期 |
基金代码 |
基金名称 |
最新单位净值 |
最新累计净值 |
上期单位净值 |
上期累计净值 |
当日增长值 |
当日增长率 |
| 2025-12-16 |
008009 |
华商高端装备制造股票A |
3.5793 |
3.5793 |
3.7079 |
3.7079 |
-0.1286 |
-3.59% |
| 2025-12-15 |
008009 |
华商高端装备制造股票A |
3.7079 |
3.7079 |
3.8337 |
3.8337 |
-0.1258 |
-3.39% |
| 2025-12-12 |
008009 |
华商高端装备制造股票A |
3.8337 |
3.8337 |
3.7332 |
3.7332 |
0.1005 |
2.69% |
| 2025-12-11 |
008009 |
华商高端装备制造股票A |
3.7332 |
3.7332 |
3.8458 |
3.8458 |
-0.1126 |
-3.02% |
| 2025-12-10 |
008009 |
华商高端装备制造股票A |
3.8458 |
3.8458 |
3.7889 |
3.7889 |
0.0569 |
1.50% |
| 2025-12-09 |
008009 |
华商高端装备制造股票A |
3.7889 |
3.7889 |
3.6983 |
3.6983 |
0.0906 |
2.45% |
| 2025-12-08 |
008009 |
华商高端装备制造股票A |
3.6983 |
3.6983 |
3.5335 |
3.5335 |
0.1648 |
4.66% |
| 2025-12-05 |
008009 |
华商高端装备制造股票A |
3.5335 |
3.5335 |
3.5146 |
3.5146 |
0.0189 |
0.54% |
| 2025-12-04 |
008009 |
华商高端装备制造股票A |
3.5146 |
3.5146 |
3.5055 |
3.5055 |
0.0091 |
0.26% |
| 2025-12-03 |
008009 |
华商高端装备制造股票A |
3.5055 |
3.5055 |
3.5423 |
3.5423 |
-0.0368 |
-1.04% |
|
|
| 2025-12-02 |
008009 |
华商高端装备制造股票A |
3.5423 |
3.5423 |
3.5661 |
3.5661 |
-0.0238 |
-0.67% |
| 2025-12-01 |
008009 |
华商高端装备制造股票A |
3.5661 |
3.5661 |
3.5448 |
3.5448 |
0.0213 |
0.60% |
| 2025-11-28 |
008009 |
华商高端装备制造股票A |
3.5448 |
3.5448 |
3.5342 |
3.5342 |
0.0106 |
0.30% |
| 2025-11-27 |
008009 |
华商高端装备制造股票A |
3.5342 |
3.5342 |
3.5478 |
3.5478 |
-0.0136 |
-0.38% |
| 2025-11-26 |
008009 |
华商高端装备制造股票A |
3.5478 |
3.5478 |
3.4394 |
3.4394 |
0.1084 |
3.15% |
| 2025-11-25 |
008009 |
华商高端装备制造股票A |
3.4394 |
3.4394 |
3.2925 |
3.2925 |
0.1469 |
4.46% |
| 2025-11-24 |
008009 |
华商高端装备制造股票A |
3.2925 |
3.2925 |
3.2990 |
3.2990 |
-0.0065 |
-0.20% |
| 2025-11-21 |
008009 |
华商高端装备制造股票A |
3.2990 |
3.2990 |
3.4914 |
3.4914 |
-0.1924 |
-5.51% |
| 2025-11-20 |
008009 |
华商高端装备制造股票A |
3.4914 |
3.4914 |
3.5021 |
3.5021 |
-0.0107 |
-0.31% |
| 2025-11-19 |
008009 |
华商高端装备制造股票A |
3.5021 |
3.5021 |
3.4808 |
3.4808 |
0.0213 |
0.61% |
| 2025-11-18 |
008009 |
华商高端装备制造股票A |
3.4808 |
3.4808 |
3.5110 |
3.5110 |
-0.0302 |
-0.86% |
| 2025-11-17 |
008009 |
华商高端装备制造股票A |
3.5110 |
3.5110 |
3.4739 |
3.4739 |
0.0371 |
1.07% |
| 2025-11-14 |
008009 |
华商高端装备制造股票A |
3.4739 |
3.4739 |
3.5807 |
3.5807 |
-0.1068 |
-2.98% |
| 2025-11-13 |
008009 |
华商高端装备制造股票A |
3.5807 |
3.5807 |
3.5475 |
3.5475 |
0.0332 |
0.94% |
| 2025-11-12 |
008009 |
华商高端装备制造股票A |
3.5475 |
3.5475 |
3.5473 |
3.5473 |
0.0002 |
0.01% |
|
|
| 2025-11-11 |
008009 |
华商高端装备制造股票A |
3.5473 |
3.5473 |
3.6109 |
3.6109 |
-0.0636 |
-1.76% |
| 2025-11-10 |
008009 |
华商高端装备制造股票A |
3.6109 |
3.6109 |
3.6324 |
3.6324 |
-0.0215 |
-0.59% |
| 2025-11-07 |
008009 |
华商高端装备制造股票A |
3.6324 |
3.6324 |
3.6828 |
3.6828 |
-0.0504 |
-1.37% |
| 2025-11-06 |
008009 |
华商高端装备制造股票A |
3.6828 |
3.6828 |
3.5805 |
3.5805 |
0.1023 |
2.86% |
| 2025-11-05 |
008009 |
华商高端装备制造股票A |
3.5805 |
3.5805 |
3.5527 |
3.5527 |
0.0278 |
0.78% |
| 2025-11-04 |
008009 |
华商高端装备制造股票A |
3.5527 |
3.5527 |
3.6053 |
3.6053 |
-0.0526 |
-1.46% |
| 2025-11-03 |
008009 |
华商高端装备制造股票A |
3.6053 |
3.6053 |
3.5829 |
3.5829 |
0.0224 |
0.63% |
| 2025-10-31 |
008009 |
华商高端装备制造股票A |
3.5829 |
3.5829 |
3.7429 |
3.7429 |
-0.1600 |
-4.27% |
| 2025-10-30 |
008009 |
华商高端装备制造股票A |
3.7429 |
3.7429 |
3.8158 |
3.8158 |
-0.0729 |
-1.91% |
| 2025-10-29 |
008009 |
华商高端装备制造股票A |
3.8158 |
3.8158 |
3.7330 |
3.7330 |
0.0828 |
2.22% |
| 2025-10-28 |
008009 |
华商高端装备制造股票A |
3.7330 |
3.7330 |
3.7089 |
3.7089 |
0.0241 |
0.65% |
| 2025-10-27 |
008009 |
华商高端装备制造股票A |
3.7089 |
3.7089 |
3.5848 |
3.5848 |
0.1241 |
3.46% |
| 2025-10-24 |
008009 |
华商高端装备制造股票A |
3.5848 |
3.5848 |
3.4091 |
3.4091 |
0.1757 |
5.15% |
| 2025-10-23 |
008009 |
华商高端装备制造股票A |
3.4091 |
3.4091 |
3.4759 |
3.4759 |
-0.0668 |
-1.92% |
| 2025-10-22 |
008009 |
华商高端装备制造股票A |
3.4759 |
3.4759 |
3.5011 |
3.5011 |
-0.0252 |
-0.72% |
| 2025-10-21 |
008009 |
华商高端装备制造股票A |
3.5011 |
3.5011 |
3.3110 |
3.3110 |
0.1901 |
5.74% |
| 2025-10-20 |
008009 |
华商高端装备制造股票A |
3.3110 |
3.3110 |
3.2379 |
3.2379 |
0.0731 |
2.26% |
| 2025-10-17 |
008009 |
华商高端装备制造股票A |
3.2379 |
3.2379 |
3.3767 |
3.3767 |
-0.1388 |
-4.11% |
| 2025-10-16 |
008009 |
华商高端装备制造股票A |
3.3767 |
3.3767 |
3.3729 |
3.3729 |
0.0038 |
0.11% |
| 2025-10-15 |
008009 |
华商高端装备制造股票A |
3.3729 |
3.3729 |
3.2733 |
3.2733 |
0.0996 |
3.04% |
| 2025-10-14 |
008009 |
华商高端装备制造股票A |
3.2733 |
3.2733 |
3.4463 |
3.4463 |
-0.1730 |
-5.02% |
| 2025-10-13 |
008009 |
华商高端装备制造股票A |
3.4463 |
3.4463 |
3.4916 |
3.4916 |
-0.0453 |
-1.30% |
| 2025-10-10 |
008009 |
华商高端装备制造股票A |
3.4916 |
3.4916 |
3.6251 |
3.6251 |
-0.1335 |
-3.68% |
| 2025-10-09 |
008009 |
华商高端装备制造股票A |
3.6251 |
3.6251 |
3.5778 |
3.5778 |
0.0473 |
1.32% |
| 2025-09-30 |
008009 |
华商高端装备制造股票A |
3.5778 |
3.5778 |
3.5809 |
3.5809 |
-0.0031 |
-0.09% |
| 2025-09-29 |
008009 |
华商高端装备制造股票A |
3.5809 |
3.5809 |
3.4961 |
3.4961 |
0.0848 |
2.43% |
| 2025-09-26 |
008009 |
华商高端装备制造股票A |
3.4961 |
3.4961 |
3.6059 |
3.6059 |
-0.1098 |
-3.05% |
| 2025-09-25 |
008009 |
华商高端装备制造股票A |
3.6059 |
3.6059 |
3.5714 |
3.5714 |
0.0345 |
0.97% |
| 2025-09-24 |
008009 |
华商高端装备制造股票A |
3.5714 |
3.5714 |
3.5865 |
3.5865 |
-0.0151 |
-0.42% |
| 2025-09-23 |
008009 |
华商高端装备制造股票A |
3.5865 |
3.5865 |
3.5861 |
3.5861 |
0.0004 |
0.01% |
| 2025-09-22 |
008009 |
华商高端装备制造股票A |
3.5861 |
3.5861 |
3.5218 |
3.5218 |
0.0643 |
1.83% |
| 2025-09-19 |
008009 |
华商高端装备制造股票A |
3.5218 |
3.5218 |
3.5320 |
3.5320 |
-0.0102 |
-0.29% |
| 2025-09-18 |
008009 |
华商高端装备制造股票A |
3.5320 |
3.5320 |
3.4806 |
3.4806 |
0.0514 |
1.48% |
| 2025-09-17 |
008009 |
华商高端装备制造股票A |
3.4806 |
3.4806 |
3.4568 |
3.4568 |
0.0238 |
0.69% |
| 2025-09-16 |
008009 |
华商高端装备制造股票A |
3.4568 |
3.4568 |
3.4452 |
3.4452 |
0.0116 |
0.34% |
| 2025-09-15 |
008009 |
华商高端装备制造股票A |
3.4452 |
3.4452 |
3.4789 |
3.4789 |
-0.0337 |
-0.97% |
| 2025-09-12 |
008009 |
华商高端装备制造股票A |
3.4789 |
3.4789 |
3.5081 |
3.5081 |
-0.0292 |
-0.83% |
| 2025-09-11 |
008009 |
华商高端装备制造股票A |
3.5081 |
3.5081 |
3.2361 |
3.2361 |
0.2720 |
8.41% |
| 2025-09-10 |
008009 |
华商高端装备制造股票A |
3.2361 |
3.2361 |
3.0900 |
3.0900 |
0.1461 |
4.73% |
| 2025-09-09 |
008009 |
华商高端装备制造股票A |
3.0900 |
3.0900 |
3.1370 |
3.1370 |
-0.0470 |
-1.50% |
| 2025-09-08 |
008009 |
华商高端装备制造股票A |
3.1370 |
3.1370 |
3.2624 |
3.2624 |
-0.1254 |
-3.84% |
| 2025-09-05 |
008009 |
华商高端装备制造股票A |
3.2624 |
3.2624 |
3.0762 |
3.0762 |
0.1862 |
6.05% |
| 2025-09-04 |
008009 |
华商高端装备制造股票A |
3.0762 |
3.0762 |
3.3238 |
3.3238 |
-0.2476 |
-7.45% |
| 2025-09-03 |
008009 |
华商高端装备制造股票A |
3.3238 |
3.3238 |
3.2697 |
3.2697 |
0.0541 |
1.65% |
| 2025-09-02 |
008009 |
华商高端装备制造股票A |
3.2697 |
3.2697 |
3.4119 |
3.4119 |
-0.1422 |
-4.17% |
| 2025-09-01 |
008009 |
华商高端装备制造股票A |
3.4119 |
3.4119 |
3.3014 |
3.3014 |
0.1105 |
3.35% |
| 2025-08-29 |
008009 |
华商高端装备制造股票A |
3.3014 |
3.3014 |
3.3134 |
3.3134 |
-0.0120 |
-0.36% |
| 2025-08-28 |
008009 |
华商高端装备制造股票A |
3.3134 |
3.3134 |
3.1003 |
3.1003 |
0.2131 |
6.87% |
| 2025-08-27 |
008009 |
华商高端装备制造股票A |
3.1003 |
3.1003 |
3.0619 |
3.0619 |
0.0384 |
1.25% |
| 2025-08-26 |
008009 |
华商高端装备制造股票A |
3.0619 |
3.0619 |
3.1358 |
3.1358 |
-0.0739 |
-2.36% |
| 2025-08-25 |
008009 |
华商高端装备制造股票A |
3.1358 |
3.1358 |
3.0010 |
3.0010 |
0.1348 |
4.49% |
| 2025-08-22 |
008009 |
华商高端装备制造股票A |
3.0010 |
3.0010 |
2.8675 |
2.8675 |
0.1335 |
4.66% |
| 2025-08-21 |
008009 |
华商高端装备制造股票A |
2.8675 |
2.8675 |
2.9373 |
2.9373 |
-0.0698 |
-2.38% |
| 2025-08-20 |
008009 |
华商高端装备制造股票A |
2.9373 |
2.9373 |
2.9578 |
2.9578 |
-0.0205 |
-0.69% |
| 2025-08-19 |
008009 |
华商高端装备制造股票A |
2.9578 |
2.9578 |
2.9045 |
2.9045 |
0.0533 |
1.84% |
| 2025-08-18 |
008009 |
华商高端装备制造股票A |
2.9045 |
2.9045 |
2.8072 |
2.8072 |
0.0973 |
3.47% |
| 2025-08-15 |
008009 |
华商高端装备制造股票A |
2.8072 |
2.8072 |
2.7364 |
2.7364 |
0.0708 |
2.59% |
| 2025-08-14 |
008009 |
华商高端装备制造股票A |
2.7364 |
2.7364 |
2.7841 |
2.7841 |
-0.0477 |
-1.71% |
| 2025-08-13 |
008009 |
华商高端装备制造股票A |
2.7841 |
2.7841 |
2.6152 |
2.6152 |
0.1689 |
6.46% |
| 2025-08-12 |
008009 |
华商高端装备制造股票A |
2.6152 |
2.6152 |
2.5656 |
2.5656 |
0.0496 |
1.93% |
| 2025-08-11 |
008009 |
华商高端装备制造股票A |
2.5656 |
2.5656 |
2.4895 |
2.4895 |
0.0761 |
3.06% |
| 2025-08-08 |
008009 |
华商高端装备制造股票A |
2.4895 |
2.4895 |
2.4947 |
2.4947 |
-0.0052 |
-0.21% |
| 2025-08-07 |
008009 |
华商高端装备制造股票A |
2.4947 |
2.4947 |
2.5147 |
2.5147 |
-0.0200 |
-0.80% |
| 2025-08-06 |
008009 |
华商高端装备制造股票A |
2.5147 |
2.5147 |
2.4912 |
2.4912 |
0.0235 |
0.94% |
| 2025-08-05 |
008009 |
华商高端装备制造股票A |
2.4912 |
2.4912 |
2.5106 |
2.5106 |
-0.0194 |
-0.77% |
| 2025-08-04 |
008009 |
华商高端装备制造股票A |
2.5106 |
2.5106 |
2.5095 |
2.5095 |
0.0011 |
0.04% |
| 2025-08-01 |
008009 |
华商高端装备制造股票A |
2.5095 |
2.5095 |
2.5445 |
2.5445 |
-0.0350 |
-1.38% |
| 2025-07-31 |
008009 |
华商高端装备制造股票A |
2.5445 |
2.5445 |
2.5058 |
2.5058 |
0.0387 |
1.54% |
| 2025-07-30 |
008009 |
华商高端装备制造股票A |
2.5058 |
2.5058 |
2.5497 |
2.5497 |
-0.0439 |
-1.72% |
| 2025-07-29 |
008009 |
华商高端装备制造股票A |
2.5497 |
2.5497 |
2.4912 |
2.4912 |
0.0585 |
2.35% |
| 2025-07-28 |
008009 |
华商高端装备制造股票A |
2.4912 |
2.4912 |
2.4244 |
2.4244 |
0.0668 |
2.76% |
| 2025-07-25 |
008009 |
华商高端装备制造股票A |
2.4244 |
2.4244 |
2.4230 |
2.4230 |
0.0014 |
0.06% |
| 2025-07-24 |
008009 |
华商高端装备制造股票A |
2.4230 |
2.4230 |
2.3991 |
2.3991 |
0.0239 |
1.00% |
| 2025-07-23 |
008009 |
华商高端装备制造股票A |
2.3991 |
2.3991 |
2.4210 |
2.4210 |
-0.0219 |
-0.90% |
| 2025-07-22 |
008009 |
华商高端装备制造股票A |
2.4210 |
2.4210 |
2.4376 |
2.4376 |
-0.0166 |
-0.68% |
| 2025-07-21 |
008009 |
华商高端装备制造股票A |
2.4376 |
2.4376 |
2.4375 |
2.4375 |
0.0001 |
0.00% |
| 2025-07-18 |
008009 |
华商高端装备制造股票A |
2.4375 |
2.4375 |
2.4431 |
2.4431 |
-0.0056 |
-0.23% |
| 2025-07-17 |
008009 |
华商高端装备制造股票A |
2.4431 |
2.4431 |
2.3604 |
2.3604 |
0.0827 |
3.50% |
| 2025-07-16 |
008009 |
华商高端装备制造股票A |
2.3604 |
2.3604 |
2.3588 |
2.3588 |
0.0016 |
0.07% |
| 2025-07-15 |
008009 |
华商高端装备制造股票A |
2.3588 |
2.3588 |
2.2844 |
2.2844 |
0.0744 |
3.26% |
| 2025-07-14 |
008009 |
华商高端装备制造股票A |
2.2844 |
2.2844 |
2.2617 |
2.2617 |
0.0227 |
1.00% |
| 2025-07-11 |
008009 |
华商高端装备制造股票A |
2.2617 |
2.2617 |
2.2815 |
2.2815 |
-0.0198 |
-0.87% |
| 2025-07-10 |
008009 |
华商高端装备制造股票A |
2.2815 |
2.2815 |
2.3044 |
2.3044 |
-0.0229 |
-0.99% |
| 2025-07-09 |
008009 |
华商高端装备制造股票A |
2.3044 |
2.3044 |
2.3059 |
2.3059 |
-0.0015 |
-0.07% |
| 2025-07-08 |
008009 |
华商高端装备制造股票A |
2.3059 |
2.3059 |
2.2343 |
2.2343 |
0.0716 |
3.20% |
| 2025-07-07 |
008009 |
华商高端装备制造股票A |
2.2343 |
2.2343 |
2.2538 |
2.2538 |
-0.0195 |
-0.87% |
| 2025-07-04 |
008009 |
华商高端装备制造股票A |
2.2538 |
2.2538 |
2.2681 |
2.2681 |
-0.0143 |
-0.63% |
| 2025-07-03 |
008009 |
华商高端装备制造股票A |
2.2681 |
2.2681 |
2.2311 |
2.2311 |
0.0370 |
1.66% |
| 2025-07-02 |
008009 |
华商高端装备制造股票A |
2.2311 |
2.2311 |
2.2770 |
2.2770 |
-0.0459 |
-2.02% |
| 2025-07-01 |
008009 |
华商高端装备制造股票A |
2.2770 |
2.2770 |
2.2669 |
2.2669 |
0.0101 |
0.45% |
| 2025-06-30 |
008009 |
华商高端装备制造股票A |
2.2669 |
2.2669 |
2.2226 |
2.2226 |
0.0443 |
1.99% |
| 2025-06-27 |
008009 |
华商高端装备制造股票A |
2.2226 |
2.2226 |
2.1836 |
2.1836 |
0.0390 |
1.79% |
| 2025-06-26 |
008009 |
华商高端装备制造股票A |
2.1836 |
2.1836 |
2.1786 |
2.1786 |
0.0050 |
0.23% |
| 2025-06-25 |
008009 |
华商高端装备制造股票A |
2.1786 |
2.1786 |
2.1363 |
2.1363 |
0.0423 |
1.98% |
| 2025-06-24 |
008009 |
华商高端装备制造股票A |
2.1363 |
2.1363 |
2.1036 |
2.1036 |
0.0327 |
1.55% |
| 2025-06-23 |
008009 |
华商高端装备制造股票A |
2.1036 |
2.1036 |
2.0959 |
2.0959 |
0.0077 |
0.37% |
| 2025-06-20 |
008009 |
华商高端装备制造股票A |
2.0959 |
2.0959 |
2.1223 |
2.1223 |
-0.0264 |
-1.24% |
| 2025-06-19 |
008009 |
华商高端装备制造股票A |
2.1223 |
2.1223 |
2.1452 |
2.1452 |
-0.0229 |
-1.07% |
| 2025-06-18 |
008009 |
华商高端装备制造股票A |
2.1452 |
2.1452 |
2.1051 |
2.1051 |
0.0401 |
1.90% |
| 2025-06-17 |
008009 |
华商高端装备制造股票A |
2.1051 |
2.1051 |
2.1111 |
2.1111 |
-0.0060 |
-0.28% |
| 2025-06-16 |
008009 |
华商高端装备制造股票A |
2.1111 |
2.1111 |
2.0738 |
2.0738 |
0.0373 |
1.80% |
| 2025-06-13 |
008009 |
华商高端装备制造股票A |
2.0738 |
2.0738 |
2.0966 |
2.0966 |
-0.0228 |
-1.09% |
| 2025-06-12 |
008009 |
华商高端装备制造股票A |
2.0966 |
2.0966 |
2.0860 |
2.0860 |
0.0106 |
0.51% |
| 2025-06-11 |
008009 |
华商高端装备制造股票A |
2.0860 |
2.0860 |
2.0813 |
2.0813 |
0.0047 |
0.23% |
| 2025-06-10 |
008009 |
华商高端装备制造股票A |
2.0813 |
2.0813 |
2.1194 |
2.1194 |
-0.0381 |
-1.80% |
| 2025-06-09 |
008009 |
华商高端装备制造股票A |
2.1194 |
2.1194 |
2.0970 |
2.0970 |
0.0224 |
1.07% |
| 2025-06-06 |
008009 |
华商高端装备制造股票A |
2.0970 |
2.0970 |
2.1092 |
2.1092 |
-0.0122 |
-0.58% |
| 2025-06-05 |
008009 |
华商高端装备制造股票A |
2.1092 |
2.1092 |
2.0622 |
2.0622 |
0.0470 |
2.28% |
| 2025-06-04 |
008009 |
华商高端装备制造股票A |
2.0622 |
2.0622 |
2.0254 |
2.0254 |
0.0368 |
1.82% |
| 2025-06-03 |
008009 |
华商高端装备制造股票A |
2.0254 |
2.0254 |
2.0269 |
2.0269 |
-0.0015 |
-0.07% |
| 2025-05-30 |
008009 |
华商高端装备制造股票A |
2.0269 |
2.0269 |
2.0757 |
2.0757 |
-0.0488 |
-2.35% |
| 2025-05-29 |
008009 |
华商高端装备制造股票A |
2.0757 |
2.0757 |
2.0504 |
2.0504 |
0.0253 |
1.23% |
| 2025-05-28 |
008009 |
华商高端装备制造股票A |
2.0504 |
2.0504 |
2.0471 |
2.0471 |
0.0033 |
0.16% |
| 2025-05-27 |
008009 |
华商高端装备制造股票A |
2.0471 |
2.0471 |
2.0608 |
2.0608 |
-0.0137 |
-0.66% |
| 2025-05-26 |
008009 |
华商高端装备制造股票A |
2.0608 |
2.0608 |
2.0554 |
2.0554 |
0.0054 |
0.26% |
| 2025-05-23 |
008009 |
华商高端装备制造股票A |
2.0554 |
2.0554 |
2.0765 |
2.0765 |
-0.0211 |
-1.02% |
| 2025-05-22 |
008009 |
华商高端装备制造股票A |
2.0765 |
2.0765 |
2.0796 |
2.0796 |
-0.0031 |
-0.15% |
| 2025-05-21 |
008009 |
华商高端装备制造股票A |
2.0796 |
2.0796 |
2.0866 |
2.0866 |
-0.0070 |
-0.34% |
| 2025-05-20 |
008009 |
华商高端装备制造股票A |
2.0866 |
2.0866 |
2.0700 |
2.0700 |
0.0166 |
0.80% |
| 2025-05-19 |
008009 |
华商高端装备制造股票A |
2.0700 |
2.0700 |
2.0742 |
2.0742 |
-0.0042 |
-0.20% |
| 2025-05-16 |
008009 |
华商高端装备制造股票A |
2.0742 |
2.0742 |
2.0578 |
2.0578 |
0.0164 |
0.80% |
| 2025-05-15 |
008009 |
华商高端装备制造股票A |
2.0578 |
2.0578 |
2.0955 |
2.0955 |
-0.0377 |
-1.80% |
| 2025-05-14 |
008009 |
华商高端装备制造股票A |
2.0955 |
2.0955 |
2.0930 |
2.0930 |
0.0025 |
0.12% |
| 2025-05-13 |
008009 |
华商高端装备制造股票A |
2.0930 |
2.0930 |
2.1017 |
2.1017 |
-0.0087 |
-0.41% |
| 2025-05-12 |
008009 |
华商高端装备制造股票A |
2.1017 |
2.1017 |
2.0587 |
2.0587 |
0.0430 |
2.09% |
| 2025-05-09 |
008009 |
华商高端装备制造股票A |
2.0587 |
2.0587 |
2.0911 |
2.0911 |
-0.0324 |
-1.55% |
| 2025-05-08 |
008009 |
华商高端装备制造股票A |
2.0911 |
2.0911 |
2.0721 |
2.0721 |
0.0190 |
0.92% |
| 2025-05-07 |
008009 |
华商高端装备制造股票A |
2.0721 |
2.0721 |
2.0844 |
2.0844 |
-0.0123 |
-0.59% |
| 2025-05-06 |
008009 |
华商高端装备制造股票A |
2.0844 |
2.0844 |
2.0172 |
2.0172 |
0.0672 |
3.33% |
| 2025-04-30 |
008009 |
华商高端装备制造股票A |
2.0172 |
2.0172 |
1.9870 |
1.9870 |
0.0302 |
1.52% |
| 2025-04-29 |
008009 |
华商高端装备制造股票A |
1.9870 |
1.9870 |
1.9789 |
1.9789 |
0.0081 |
0.41% |
| 2025-04-28 |
008009 |
华商高端装备制造股票A |
1.9789 |
1.9789 |
1.9841 |
1.9841 |
-0.0052 |
-0.26% |
| 2025-04-25 |
008009 |
华商高端装备制造股票A |
1.9841 |
1.9841 |
1.9754 |
1.9754 |
0.0087 |
0.44% |
| 2025-04-24 |
008009 |
华商高端装备制造股票A |
1.9754 |
1.9754 |
1.9965 |
1.9965 |
-0.0211 |
-1.06% |
| 2025-04-23 |
008009 |
华商高端装备制造股票A |
1.9965 |
1.9965 |
1.9664 |
1.9664 |
0.0301 |
1.53% |
| 2025-04-22 |
008009 |
华商高端装备制造股票A |
1.9664 |
1.9664 |
1.9803 |
1.9803 |
-0.0139 |
-0.70% |
| 2025-04-21 |
008009 |
华商高端装备制造股票A |
1.9803 |
1.9803 |
1.9367 |
1.9367 |
0.0436 |
2.25% |
| 2025-04-18 |
008009 |
华商高端装备制造股票A |
1.9367 |
1.9367 |
1.9420 |
1.9420 |
-0.0053 |
-0.27% |
| 2025-04-17 |
008009 |
华商高端装备制造股票A |
1.9420 |
1.9420 |
1.9317 |
1.9317 |
0.0103 |
0.53% |
| 2025-04-16 |
008009 |
华商高端装备制造股票A |
1.9317 |
1.9317 |
1.9812 |
1.9812 |
-0.0495 |
-2.50% |
| 2025-04-15 |
008009 |
华商高端装备制造股票A |
1.9812 |
1.9812 |
1.9973 |
1.9973 |
-0.0161 |
-0.81% |
| 2025-04-14 |
008009 |
华商高端装备制造股票A |
1.9973 |
1.9973 |
1.9604 |
1.9604 |
0.0369 |
1.88% |
| 2025-04-11 |
008009 |
华商高端装备制造股票A |
1.9604 |
1.9604 |
1.9270 |
1.9270 |
0.0334 |
1.73% |
| 2025-04-10 |
008009 |
华商高端装备制造股票A |
1.9270 |
1.9270 |
1.8742 |
1.8742 |
0.0528 |
2.82% |
| 2025-04-09 |
008009 |
华商高端装备制造股票A |
1.8742 |
1.8742 |
1.8328 |
1.8328 |
0.0414 |
2.26% |
| 2025-04-08 |
008009 |
华商高端装备制造股票A |
1.8328 |
1.8328 |
1.8492 |
1.8492 |
-0.0164 |
-0.89% |
| 2025-04-07 |
008009 |
华商高端装备制造股票A |
1.8492 |
1.8492 |
2.0450 |
2.0450 |
-0.1958 |
-9.57% |
| 2025-04-03 |
008009 |
华商高端装备制造股票A |
2.0450 |
2.0450 |
2.1003 |
2.1003 |
-0.0553 |
-2.63% |
| 2025-04-02 |
008009 |
华商高端装备制造股票A |
2.1003 |
2.1003 |
2.0810 |
2.0810 |
0.0193 |
0.93% |
| 2025-04-01 |
008009 |
华商高端装备制造股票A |
2.0810 |
2.0810 |
2.0843 |
2.0843 |
-0.0033 |
-0.16% |
| 2025-03-31 |
008009 |
华商高端装备制造股票A |
2.0843 |
2.0843 |
2.0838 |
2.0838 |
0.0005 |
0.02% |
| 2025-03-28 |
008009 |
华商高端装备制造股票A |
2.0838 |
2.0838 |
2.0973 |
2.0973 |
-0.0135 |
-0.64% |
| 2025-03-27 |
008009 |
华商高端装备制造股票A |
2.0973 |
2.0973 |
2.1026 |
2.1026 |
-0.0053 |
-0.25% |
| 2025-03-26 |
008009 |
华商高端装备制造股票A |
2.1026 |
2.1026 |
2.0903 |
2.0903 |
0.0123 |
0.59% |
| 2025-03-25 |
008009 |
华商高端装备制造股票A |
2.0903 |
2.0903 |
2.1555 |
2.1555 |
-0.0652 |
-3.02% |
| 2025-03-24 |
008009 |
华商高端装备制造股票A |
2.1555 |
2.1555 |
2.1425 |
2.1425 |
0.0130 |
0.61% |
| 2025-03-21 |
008009 |
华商高端装备制造股票A |
2.1425 |
2.1425 |
2.1904 |
2.1904 |
-0.0479 |
-2.19% |
| 2025-03-20 |
008009 |
华商高端装备制造股票A |
2.1904 |
2.1904 |
2.2190 |
2.2190 |
-0.0286 |
-1.29% |
| 2025-03-19 |
008009 |
华商高端装备制造股票A |
2.2190 |
2.2190 |
2.2499 |
2.2499 |
-0.0309 |
-1.37% |
| 2025-03-18 |
008009 |
华商高端装备制造股票A |
2.2499 |
2.2499 |
2.2423 |
2.2423 |
0.0076 |
0.34% |
| 2025-03-17 |
008009 |
华商高端装备制造股票A |
2.2423 |
2.2423 |
2.2344 |
2.2344 |
0.0079 |
0.35% |
| 2025-03-14 |
008009 |
华商高端装备制造股票A |
2.2344 |
2.2344 |
2.2040 |
2.2040 |
0.0304 |
1.38% |
| 2025-03-13 |
008009 |
华商高端装备制造股票A |
2.2040 |
2.2040 |
2.2329 |
2.2329 |
-0.0289 |
-1.29% |
| 2025-03-12 |
008009 |
华商高端装备制造股票A |
2.2329 |
2.2329 |
2.2038 |
2.2038 |
0.0291 |
1.32% |
| 2025-03-11 |
008009 |
华商高端装备制造股票A |
2.2038 |
2.2038 |
2.1903 |
2.1903 |
0.0135 |
0.62% |
| 2025-03-10 |
008009 |
华商高端装备制造股票A |
2.1903 |
2.1903 |
2.2004 |
2.2004 |
-0.0101 |
-0.46% |
| 2025-03-07 |
008009 |
华商高端装备制造股票A |
2.2004 |
2.2004 |
2.2018 |
2.2018 |
-0.0014 |
-0.06% |
| 2025-03-06 |
008009 |
华商高端装备制造股票A |
2.2018 |
2.2018 |
2.1158 |
2.1158 |
0.0860 |
4.06% |
| 2025-03-05 |
008009 |
华商高端装备制造股票A |
2.1158 |
2.1158 |
2.0663 |
2.0663 |
0.0495 |
2.40% |
| 2025-03-04 |
008009 |
华商高端装备制造股票A |
2.0663 |
2.0663 |
2.0537 |
2.0537 |
0.0126 |
0.61% |
| 2025-03-03 |
008009 |
华商高端装备制造股票A |
2.0537 |
2.0537 |
2.0977 |
2.0977 |
-0.0440 |
-2.10% |
| 2025-02-28 |
008009 |
华商高端装备制造股票A |
2.0977 |
2.0977 |
2.2032 |
2.2032 |
-0.1055 |
-4.79% |
| 2025-02-27 |
008009 |
华商高端装备制造股票A |
2.2032 |
2.2032 |
2.2437 |
2.2437 |
-0.0405 |
-1.81% |
| 2025-02-26 |
008009 |
华商高端装备制造股票A |
2.2437 |
2.2437 |
2.2250 |
2.2250 |
0.0187 |
0.84% |
| 2025-02-25 |
008009 |
华商高端装备制造股票A |
2.2250 |
2.2250 |
2.1997 |
2.1997 |
0.0253 |
1.15% |
| 2025-02-24 |
008009 |
华商高端装备制造股票A |
2.1997 |
2.1997 |
2.1736 |
2.1736 |
0.0261 |
1.20% |
| 2025-02-21 |
008009 |
华商高端装备制造股票A |
2.1736 |
2.1736 |
2.0915 |
2.0915 |
0.0821 |
3.93% |
| 2025-02-20 |
008009 |
华商高端装备制造股票A |
2.0915 |
2.0915 |
2.0887 |
2.0887 |
0.0028 |
0.13% |
| 2025-02-19 |
008009 |
华商高端装备制造股票A |
2.0887 |
2.0887 |
2.0357 |
2.0357 |
0.0530 |
2.60% |
| 2025-02-18 |
008009 |
华商高端装备制造股票A |
2.0357 |
2.0357 |
2.0771 |
2.0771 |
-0.0414 |
-1.99% |
| 2025-02-17 |
008009 |
华商高端装备制造股票A |
2.0771 |
2.0771 |
2.0419 |
2.0419 |
0.0352 |
1.72% |
| 2025-02-14 |
008009 |
华商高端装备制造股票A |
2.0419 |
2.0419 |
2.0231 |
2.0231 |
0.0188 |
0.93% |
| 2025-02-13 |
008009 |
华商高端装备制造股票A |
2.0231 |
2.0231 |
2.0672 |
2.0672 |
-0.0441 |
-2.13% |
| 2025-02-12 |
008009 |
华商高端装备制造股票A |
2.0672 |
2.0672 |
2.0187 |
2.0187 |
0.0485 |
2.40% |
| 2025-02-11 |
008009 |
华商高端装备制造股票A |
2.0187 |
2.0187 |
2.0226 |
2.0226 |
-0.0039 |
-0.19% |
| 2025-02-10 |
008009 |
华商高端装备制造股票A |
2.0226 |
2.0226 |
2.0116 |
2.0116 |
0.0110 |
0.55% |
| 2025-02-07 |
008009 |
华商高端装备制造股票A |
2.0116 |
2.0116 |
1.9866 |
1.9866 |
0.0250 |
1.26% |
| 2025-02-06 |
008009 |
华商高端装备制造股票A |
1.9866 |
1.9866 |
1.9245 |
1.9245 |
0.0621 |
3.23% |
| 2025-02-05 |
008009 |
华商高端装备制造股票A |
1.9245 |
1.9245 |
1.9621 |
1.9621 |
-0.0376 |
-1.92% |
| 2025-01-27 |
008009 |
华商高端装备制造股票A |
1.9621 |
1.9621 |
2.0204 |
2.0204 |
-0.0583 |
-2.89% |
| 2025-01-24 |
008009 |
华商高端装备制造股票A |
2.0204 |
2.0204 |
1.9936 |
1.9936 |
0.0268 |
1.34% |
| 2025-01-23 |
008009 |
华商高端装备制造股票A |
1.9936 |
1.9936 |
2.0194 |
2.0194 |
-0.0258 |
-1.28% |
| 2025-01-22 |
008009 |
华商高端装备制造股票A |
2.0194 |
2.0194 |
2.0119 |
2.0119 |
0.0075 |
0.37% |
| 2025-01-21 |
008009 |
华商高端装备制造股票A |
2.0119 |
2.0119 |
1.9845 |
1.9845 |
0.0274 |
1.38% |
| 2025-01-20 |
008009 |
华商高端装备制造股票A |
1.9845 |
1.9845 |
1.9368 |
1.9368 |
0.0477 |
2.46% |
| 2025-01-17 |
008009 |
华商高端装备制造股票A |
1.9368 |
1.9368 |
1.9101 |
1.9101 |
0.0267 |
1.40% |
| 2025-01-16 |
008009 |
华商高端装备制造股票A |
1.9101 |
1.9101 |
1.9139 |
1.9139 |
-0.0038 |
-0.20% |
| 2025-01-15 |
008009 |
华商高端装备制造股票A |
1.9139 |
1.9139 |
1.9380 |
1.9380 |
-0.0241 |
-1.24% |
| 2025-01-14 |
008009 |
华商高端装备制造股票A |
1.9380 |
1.9380 |
1.8724 |
1.8724 |
0.0656 |
3.50% |
| 2025-01-13 |
008009 |
华商高端装备制造股票A |
1.8724 |
1.8724 |
1.8852 |
1.8852 |
-0.0128 |
-0.68% |
| 2025-01-10 |
008009 |
华商高端装备制造股票A |
1.8852 |
1.8852 |
1.9105 |
1.9105 |
-0.0253 |
-1.32% |
| 2025-01-09 |
008009 |
华商高端装备制造股票A |
1.9105 |
1.9105 |
1.9004 |
1.9004 |
0.0101 |
0.53% |
| 2025-01-08 |
008009 |
华商高端装备制造股票A |
1.9004 |
1.9004 |
1.9116 |
1.9116 |
-0.0112 |
-0.59% |
| 2025-01-07 |
008009 |
华商高端装备制造股票A |
1.9116 |
1.9116 |
1.8849 |
1.8849 |
0.0267 |
1.42% |
| 2025-01-06 |
008009 |
华商高端装备制造股票A |
1.8849 |
1.8849 |
1.8833 |
1.8833 |
0.0016 |
0.08% |
| 2025-01-03 |
008009 |
华商高端装备制造股票A |
1.8833 |
1.8833 |
1.9039 |
1.9039 |
-0.0206 |
-1.08% |
| 2025-01-02 |
008009 |
华商高端装备制造股票A |
1.9039 |
1.9039 |
1.9642 |
1.9642 |
-0.0603 |
-3.07% |
