宏英智能(001266)股票行情 宏英智能股票行情 001266股票行情_爱股网
宏英智能(001266)股票行情
宏英智能(001266)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 28.76 | 29.66 | 0.90 | 3.13% | 28.53 | 29.73 | 18802 | 5521.80 | 3.26% |
| 2025-10-23 | 28.36 | 28.76 | 0.40 | 1.41% | 28.08 | 28.85 | 11143 | 3171.14 | 1.93% |
| 2025-10-22 | 28.45 | 28.36 | -0.25 | -0.87% | 28.21 | 28.75 | 9025 | 2568.82 | 1.56% |
| 2025-10-21 | 28.06 | 28.61 | 0.80 | 2.88% | 27.77 | 28.65 | 13628 | 3844.33 | 2.36% |
| 2025-10-20 | 27.31 | 27.81 | 0.65 | 2.39% | 27.31 | 28.10 | 10665 | 2968.39 | 1.85% |
| 2025-10-17 | 28.05 | 27.16 | -0.89 | -3.17% | 27.16 | 28.17 | 10981 | 3025.78 | 1.90% |
| 2025-10-16 | 28.42 | 28.05 | -0.23 | -0.81% | 27.95 | 28.70 | 11760 | 3324.92 | 2.04% |
| 2025-10-15 | 27.53 | 28.28 | 0.88 | 3.21% | 27.34 | 28.38 | 14961 | 4188.61 | 2.59% |
| 2025-10-14 | 28.00 | 27.40 | -0.39 | -1.40% | 27.40 | 28.24 | 14314 | 3978.49 | 2.48% |
| 2025-10-13 | 27.00 | 27.79 | -0.32 | -1.14% | 26.40 | 27.98 | 17253 | 4740.34 | 2.99% |
| 2025-10-10 | 28.39 | 28.11 | -0.32 | -1.13% | 28.05 | 28.79 | 13023 | 3682.35 | 2.26% |
| 2025-10-09 | 28.85 | 28.43 | -0.23 | -0.80% | 28.36 | 29.02 | 16425 | 4701.48 | 2.85% |
| 2025-09-30 | 28.61 | 28.66 | -0.13 | -0.45% | 28.59 | 29.06 | 12113 | 3486.21 | 2.10% |
| 2025-09-29 | 28.51 | 28.79 | 0.34 | 1.20% | 28.00 | 29.10 | 14419 | 4139.56 | 2.50% |
| 2025-09-26 | 28.72 | 28.45 | -0.27 | -0.94% | 28.15 | 28.98 | 13060 | 3733.31 | 2.26% |
| 2025-09-25 | 29.03 | 28.72 | -0.30 | -1.03% | 28.61 | 29.25 | 16598 | 4796.68 | 2.88% |
| 2025-09-24 | 28.77 | 29.02 | 0.25 | 0.87% | 28.50 | 29.21 | 17007 | 4921.89 | 2.95% |
| 2025-09-23 | 29.98 | 28.77 | -1.21 | -4.04% | 28.03 | 29.98 | 26661 | 7649.49 | 4.62% |
| 2025-09-22 | 29.87 | 29.98 | 0.08 | 0.27% | 29.64 | 30.42 | 14884 | 4456.90 | 2.59% |
| 2025-09-19 | 30.48 | 29.90 | -0.73 | -2.38% | 29.60 | 30.63 | 22116 | 6639.04 | 3.85% |
| 2025-09-18 | 31.36 | 30.63 | -0.82 | -2.61% | 30.34 | 31.50 | 28448 | 8796.50 | 4.95% |
| 2025-09-17 | 31.11 | 31.45 | 0.42 | 1.35% | 30.91 | 31.80 | 30674 | 9634.12 | 5.33% |
| 2025-09-16 | 30.30 | 31.03 | 0.87 | 2.88% | 30.05 | 31.10 | 25710 | 7876.92 | 4.47% |
| 2025-09-15 | 30.47 | 30.16 | -0.31 | -1.02% | 30.04 | 30.72 | 14256 | 4311.38 | 2.48% |
| 2025-09-12 | 30.75 | 30.47 | -0.29 | -0.94% | 30.15 | 31.18 | 21659 | 6619.21 | 3.77% |
| 2025-09-11 | 29.99 | 30.76 | 0.69 | 2.29% | 29.21 | 30.80 | 25638 | 7735.65 | 4.46% |
| 2025-09-10 | 30.26 | 30.07 | -0.21 | -0.69% | 29.80 | 30.53 | 16139 | 4868.72 | 2.81% |
| 2025-09-09 | 30.91 | 30.28 | -0.74 | -2.39% | 29.95 | 31.13 | 22235 | 6763.02 | 3.87% |
| 2025-09-08 | 30.39 | 31.02 | 0.63 | 2.07% | 30.03 | 31.23 | 34511 | 10616.21 | 6.00% |
| 2025-09-05 | 28.69 | 30.39 | 1.90 | 6.67% | 28.40 | 30.39 | 42835 | 12764.69 | 7.45% |
| 2025-09-04 | 28.51 | 28.49 | -0.01 | -0.04% | 28.03 | 29.20 | 22827 | 6558.05 | 3.97% |
| 2025-09-03 | 29.70 | 28.50 | -0.93 | -3.16% | 28.43 | 29.70 | 17291 | 5026.63 | 3.01% |
| 2025-09-02 | 29.76 | 29.43 | -0.57 | -1.90% | 28.73 | 30.20 | 32853 | 9645.97 | 5.71% |
| 2025-09-01 | 28.90 | 30.00 | 0.98 | 3.38% | 28.86 | 30.18 | 33114 | 9829.24 | 5.76% |
| 2025-08-29 | 29.05 | 29.02 | -0.07 | -0.24% | 28.39 | 29.50 | 26882 | 7773.74 | 4.67% |
| 2025-08-28 | 28.90 | 29.09 | 0.10 | 0.34% | 27.84 | 29.59 | 34455 | 9919.12 | 5.99% |
| 2025-08-27 | 29.93 | 28.99 | -0.94 | -3.14% | 28.83 | 30.22 | 30887 | 9117.60 | 8.76% |
| 2025-08-26 | 29.60 | 29.93 | 0.22 | 0.74% | 29.53 | 30.25 | 19325 | 5795.12 | 5.48% |
| 2025-08-25 | 29.98 | 29.71 | -0.30 | -1.00% | 29.62 | 30.29 | 25395 | 7583.88 | 7.20% |
| 2025-08-22 | 30.05 | 30.01 | -0.04 | -0.13% | 29.47 | 30.20 | 23366 | 6961.36 | 6.62% |
| 2025-08-21 | 30.41 | 30.05 | -0.36 | -1.18% | 29.85 | 30.44 | 19133 | 5757.56 | 5.42% |
| 2025-08-20 | 30.46 | 30.41 | -0.03 | -0.10% | 30.03 | 30.85 | 27737 | 8438.63 | 7.86% |
| 2025-08-19 | 29.21 | 30.44 | 1.22 | 4.18% | 28.91 | 30.65 | 39478 | 11826.35 | 11.19% |
| 2025-08-18 | 29.45 | 29.22 | 0.20 | 0.69% | 29.06 | 29.65 | 19354 | 5667.94 | 5.49% |
| 2025-08-15 | 29.05 | 29.02 | 0.09 | 0.31% | 28.96 | 29.38 | 16675 | 4862.07 | 4.73% |
| 2025-08-14 | 29.56 | 28.93 | -0.67 | -2.26% | 28.87 | 29.78 | 20015 | 5845.68 | 5.67% |
| 2025-08-13 | 29.84 | 29.60 | -0.21 | -0.70% | 29.50 | 29.92 | 16363 | 4855.57 | 4.64% |
| 2025-08-12 | 30.18 | 29.81 | -0.34 | -1.13% | 29.57 | 30.39 | 16997 | 5070.21 | 4.82% |
| 2025-08-11 | 30.00 | 30.15 | 0.44 | 1.48% | 29.82 | 30.19 | 22770 | 6843.14 | 6.46% |
| 2025-08-08 | 29.88 | 29.71 | -0.26 | -0.87% | 29.57 | 29.98 | 15478 | 4603.56 | 4.39% |
| 2025-08-07 | 30.00 | 29.97 | -0.09 | -0.30% | 29.80 | 30.28 | 19420 | 5822.06 | 5.51% |
| 2025-08-06 | 29.67 | 30.06 | 0.26 | 0.87% | 29.66 | 30.06 | 21670 | 6488.29 | 6.14% |
| 2025-08-05 | 29.71 | 29.80 | 0.07 | 0.24% | 29.51 | 29.93 | 21487 | 6394.87 | 6.09% |
| 2025-08-04 | 28.10 | 29.73 | 0.72 | 2.48% | 27.60 | 29.94 | 42769 | 12432.79 | 12.13% |
| 2025-08-01 | 28.92 | 29.01 | 0.39 | 1.36% | 28.61 | 29.16 | 24052 | 6974.50 | 6.82% |
| 2025-07-31 | 29.19 | 28.62 | -0.75 | -2.55% | 28.55 | 29.57 | 34448 | 9981.68 | 9.77% |
| 2025-07-30 | 30.03 | 29.37 | -0.77 | -2.55% | 29.10 | 30.13 | 39962 | 11764.04 | 11.33% |
| 2025-07-29 | 29.88 | 30.14 | -0.06 | -0.20% | 29.70 | 30.25 | 39200 | 11739.75 | 11.11% |
| 2025-07-28 | 30.49 | 30.20 | -0.01 | -0.03% | 29.65 | 30.75 | 59861 | 18011.48 | 16.97% |
| 2025-07-25 | 29.42 | 30.21 | 1.07 | 3.67% | 29.03 | 31.10 | 79485 | 24043.68 | 22.54% |
| 2025-07-24 | 29.09 | 29.14 | 0.02 | 0.07% | 28.71 | 29.50 | 46460 | 13515.91 | 13.17% |
| 2025-07-23 | 28.88 | 29.12 | 0.12 | 0.41% | 28.51 | 29.57 | 46295 | 13492.09 | 13.13% |
| 2025-07-22 | 28.44 | 29.00 | 0.51 | 1.79% | 28.18 | 29.00 | 32887 | 9416.02 | 9.32% |
| 2025-07-21 | 28.20 | 28.49 | 0.47 | 1.68% | 27.91 | 28.68 | 31521 | 8951.22 | 8.94% |
| 2025-07-18 | 27.83 | 28.02 | 0.12 | 0.43% | 27.70 | 28.49 | 26246 | 7339.44 | 7.44% |
| 2025-07-17 | 27.57 | 27.90 | 0.39 | 1.42% | 27.36 | 27.97 | 23366 | 6492.60 | 6.62% |
| 2025-07-16 | 27.41 | 27.51 | 0.16 | 0.59% | 27.20 | 27.78 | 25159 | 6900.13 | 7.13% |
| 2025-07-15 | 27.62 | 27.35 | 0.08 | 0.29% | 26.91 | 28.14 | 43138 | 11869.33 | 12.23% |
| 2025-07-14 | 26.60 | 27.27 | 0.95 | 3.61% | 26.32 | 27.43 | 31710 | 8570.98 | 8.99% |
| 2025-07-11 | 26.72 | 26.32 | -0.51 | -1.90% | 26.03 | 26.82 | 20670 | 5445.58 | 5.86% |
| 2025-07-10 | 26.29 | 26.83 | 0.43 | 1.63% | 26.29 | 27.05 | 23175 | 6186.96 | 6.57% |
| 2025-07-09 | 26.49 | 26.40 | -0.06 | -0.23% | 26.27 | 26.64 | 13628 | 3608.46 | 3.86% |
| 2025-07-08 | 26.24 | 26.46 | 0.24 | 0.92% | 26.18 | 26.53 | 14867 | 3922.85 | 4.21% |
| 2025-07-07 | 25.97 | 26.22 | 0.25 | 0.96% | 25.85 | 26.25 | 11356 | 2958.88 | 3.22% |
| 2025-07-04 | 26.43 | 25.97 | -0.46 | -1.74% | 25.90 | 26.45 | 12985 | 3386.53 | 3.68% |
| 2025-07-03 | 26.20 | 26.43 | 0.32 | 1.23% | 26.02 | 26.51 | 17819 | 4679.98 | 5.05% |
| 2025-07-02 | 26.39 | 26.11 | -0.15 | -0.57% | 25.92 | 26.44 | 14735 | 3851.56 | 4.18% |
| 2025-07-01 | 26.43 | 26.26 | -0.19 | -0.72% | 25.99 | 26.60 | 16756 | 4400.17 | 4.75% |
| 2025-06-30 | 26.59 | 26.45 | -0.04 | -0.15% | 26.30 | 26.79 | 17413 | 4602.13 | 4.94% |
| 2025-06-27 | 26.36 | 26.49 | 0.30 | 1.15% | 26.13 | 26.61 | 20962 | 5532.52 | 5.94% |
深证大盘股票行情在线 K线走势图
宏英智能(001266)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
