宏润建设(002062)股票行情
宏润建设(002062)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 |
|---|
| 2025-03-28 | 5.22 | 5.60 | 0.44 | 8.53% | 5.00 | 5.68 | 720729 | 39248.72 | 7.28% |
| 2025-03-27 | 5.00 | 5.16 | 0.17 | 3.41% | 4.99 | 5.25 | 328406 | 16838.40 | 3.32% |
| 2025-03-26 | 5.05 | 4.99 | -0.01 | -0.20% | 4.95 | 5.09 | 142878 | 7169.55 | 1.44% |
| 2025-03-25 | 4.85 | 5.00 | 0.15 | 3.09% | 4.80 | 5.01 | 184679 | 9189.03 | 1.87% |
| 2025-03-24 | 5.05 | 4.85 | -0.15 | -3.00% | 4.72 | 5.08 | 160081 | 7812.75 | 1.62% |
| 2025-03-21 | 5.01 | 5.00 | 0.00 | 0.00% | 4.96 | 5.07 | 145293 | 7291.17 | 1.47% |
| 2025-03-20 | 5.05 | 5.00 | -0.01 | -0.20% | 4.98 | 5.06 | 100625 | 5036.00 | 1.02% |
| 2025-03-19 | 5.04 | 5.01 | 0.02 | 0.40% | 4.98 | 5.09 | 145566 | 7336.62 | 1.47% |
| 2025-03-18 | 5.11 | 4.99 | -0.09 | -1.77% | 4.98 | 5.12 | 127956 | 6421.71 | 1.29% |
| 2025-03-17 | 5.08 | 5.08 | 0.08 | 1.60% | 5.05 | 5.19 | 209675 | 10739.37 | 2.12% |
| 2025-03-14 | 5.05 | 5.00 | -0.05 | -0.99% | 4.96 | 5.06 | 158638 | 7934.20 | 1.60% |
| 2025-03-13 | 5.18 | 5.05 | -0.13 | -2.51% | 4.98 | 5.18 | 144662 | 7290.58 | 1.46% |
| 2025-03-12 | 5.24 | 5.18 | -0.01 | -0.19% | 5.16 | 5.25 | 85191 | 4410.58 | 0.86% |
| 2025-03-11 | 5.12 | 5.19 | 0.05 | 0.97% | 5.04 | 5.20 | 117071 | 6042.92 | 1.18% |
| 2025-03-10 | 5.29 | 5.14 | -0.15 | -2.84% | 5.12 | 5.32 | 172025 | 8913.79 | 1.74% |
| 2025-03-07 | 5.35 | 5.29 | -0.04 | -0.75% | 5.26 | 5.38 | 113513 | 6032.23 | 1.15% |
| 2025-03-06 | 5.33 | 5.33 | 0.00 | 0.00% | 5.30 | 5.42 | 171497 | 9163.42 | 1.73% |
| 2025-03-05 | 5.43 | 5.33 | 0.02 | 0.38% | 5.30 | 5.50 | 171979 | 9270.03 | 1.74% |
| 2025-03-04 | 5.26 | 5.31 | 0.08 | 1.53% | 5.22 | 5.34 | 135623 | 7170.88 | 1.37% |
| 2025-03-03 | 5.28 | 5.23 | -0.02 | -0.38% | 5.19 | 5.30 | 132187 | 6925.97 | 1.34% |
| 2025-02-28 | 5.32 | 5.25 | -0.03 | -0.57% | 5.18 | 5.38 | 225256 | 11912.20 | 2.28% |
| 2025-02-27 | 5.32 | 5.28 | 0.00 | 0.00% | 5.23 | 5.37 | 142781 | 7562.42 | 1.44% |
| 2025-02-26 | 5.22 | 5.28 | 0.06 | 1.15% | 5.17 | 5.36 | 118892 | 6257.61 | 1.20% |
| 2025-02-25 | 5.26 | 5.22 | -0.04 | -0.76% | 5.19 | 5.29 | 106153 | 5552.67 | 1.07% |
| 2025-02-24 | 5.35 | 5.26 | -0.12 | -2.23% | 5.22 | 5.39 | 165287 | 8709.47 | 1.67% |
| 2025-02-21 | 5.34 | 5.38 | 0.01 | 0.19% | 5.31 | 5.48 | 148604 | 8006.07 | 1.50% |
| 2025-02-20 | 5.41 | 5.37 | -0.04 | -0.74% | 5.34 | 5.42 | 106406 | 5706.91 | 1.07% |
| 2025-02-19 | 5.37 | 5.41 | 0.06 | 1.12% | 5.33 | 5.43 | 109290 | 5885.56 | 1.10% |
| 2025-02-18 | 5.45 | 5.35 | -0.10 | -1.83% | 5.30 | 5.47 | 126666 | 6833.66 | 1.28% |
| 2025-02-17 | 5.48 | 5.45 | -0.05 | -0.91% | 5.39 | 5.54 | 156918 | 8533.13 | 1.59% |
| 2025-02-14 | 5.68 | 5.50 | -0.20 | -3.51% | 5.49 | 5.68 | 242583 | 13458.26 | 2.45% |
| 2025-02-13 | 5.45 | 5.70 | 0.23 | 4.20% | 5.43 | 5.72 | 327504 | 18447.68 | 3.31% |
| 2025-02-12 | 5.46 | 5.47 | 0.04 | 0.74% | 5.43 | 5.55 | 197614 | 10813.90 | 2.00% |
| 2025-02-11 | 5.30 | 5.43 | 0.13 | 2.45% | 5.20 | 5.53 | 226084 | 12162.46 | 2.28% |
| 2025-02-10 | 5.25 | 5.30 | 0.08 | 1.53% | 5.23 | 5.32 | 143404 | 7571.32 | 1.45% |
| 2025-02-07 | 5.22 | 5.22 | 0.00 | 0.00% | 5.18 | 5.32 | 175297 | 9196.79 | 1.77% |
| 2025-02-06 | 5.25 | 5.22 | -0.03 | -0.57% | 5.05 | 5.26 | 171825 | 8882.15 | 1.74% |
| 2025-02-05 | 5.16 | 5.25 | 0.13 | 2.54% | 5.11 | 5.30 | 177232 | 9250.54 | 1.79% |
| 2025-01-27 | 5.19 | 5.12 | -0.05 | -0.97% | 5.11 | 5.22 | 100166 | 5162.89 | 1.01% |
| 2025-01-24 | 5.04 | 5.17 | 0.05 | 0.98% | 5.02 | 5.22 | 150465 | 7714.07 | 1.52% |
| 2025-01-23 | 5.15 | 5.12 | -0.03 | -0.58% | 5.10 | 5.34 | 176647 | 9213.77 | 1.78% |
| 2025-01-22 | 5.01 | 5.15 | 0.17 | 3.41% | 5.00 | 5.20 | 235942 | 12109.29 | 2.38% |
| 2025-01-21 | 5.17 | 4.98 | -0.19 | -3.68% | 4.90 | 5.23 | 248368 | 12545.21 | 2.51% |
| 2025-01-20 | 5.15 | 5.17 | 0.03 | 0.58% | 5.08 | 5.26 | 145557 | 7534.71 | 1.47% |
| 2025-01-17 | 5.23 | 5.14 | -0.14 | -2.65% | 5.09 | 5.23 | 166531 | 8560.43 | 1.68% |
| 2025-01-16 | 5.13 | 5.28 | 0.17 | 3.33% | 5.06 | 5.30 | 307997 | 15963.12 | 3.11% |
| 2025-01-15 | 5.10 | 5.11 | -0.06 | -1.16% | 5.04 | 5.17 | 227468 | 11607.64 | 2.30% |
| 2025-01-14 | 5.21 | 5.17 | 0.01 | 0.19% | 5.02 | 5.29 | 464126 | 23857.15 | 4.69% |
| 2025-01-13 | 5.16 | 5.16 | -0.08 | -1.53% | 5.09 | 5.35 | 279399 | 14635.65 | 2.82% |
| 2025-01-10 | 5.16 | 5.24 | 0.04 | 0.77% | 5.16 | 5.53 | 429177 | 23186.66 | 4.34% |
| 2025-01-09 | 5.30 | 5.20 | -0.15 | -2.80% | 5.15 | 5.35 | 251046 | 13107.39 | 2.54% |
| 2025-01-08 | 5.29 | 5.35 | 0.10 | 1.90% | 5.17 | 5.40 | 426181 | 22534.65 | 4.31% |
| 2025-01-07 | 5.07 | 5.25 | 0.15 | 2.94% | 4.92 | 5.28 | 314575 | 15948.61 | 3.18% |
| 2025-01-06 | 5.14 | 5.10 | -0.12 | -2.30% | 4.97 | 5.22 | 310366 | 15694.07 | 3.14% |
| 2025-01-03 | 5.18 | 5.22 | 0.01 | 0.19% | 5.14 | 5.36 | 402426 | 21056.38 | 4.07% |
| 2025-01-02 | 5.11 | 5.21 | 0.10 | 1.96% | 5.08 | 5.30 | 362507 | 18823.13 | 3.66% |
| 2024-12-31 | 5.19 | 5.11 | -0.09 | -1.73% | 5.05 | 5.21 | 352021 | 18023.55 | 3.56% |
| 2024-12-30 | 4.95 | 5.20 | 0.13 | 2.56% | 4.95 | 5.25 | 673873 | 34557.33 | 6.81% |
| 2024-12-27 | 4.60 | 5.07 | 0.46 | 9.98% | 4.58 | 5.07 | 623656 | 31354.97 | 6.30% |
| 2024-12-26 | 4.63 | 4.61 | -0.02 | -0.43% | 4.56 | 4.69 | 97598 | 4521.46 | 0.99% |
| 2024-12-25 | 4.70 | 4.63 | -0.01 | -0.22% | 4.56 | 4.76 | 109874 | 5110.24 | 1.11% |
| 2024-12-24 | 4.50 | 4.64 | 0.14 | 3.11% | 4.49 | 4.67 | 107493 | 4936.33 | 1.09% |
| 2024-12-23 | 4.58 | 4.50 | -0.05 | -1.10% | 4.46 | 4.65 | 106160 | 4792.07 | 1.07% |
| 2024-12-20 | 4.58 | 4.55 | -0.02 | -0.44% | 4.53 | 4.66 | 99192 | 4533.05 | 1.00% |
| 2024-12-19 | 4.55 | 4.57 | -0.03 | -0.65% | 4.46 | 4.61 | 120000 | 5441.70 | 1.21% |
| 2024-12-18 | 4.64 | 4.60 | -0.05 | -1.08% | 4.56 | 4.69 | 124220 | 5748.11 | 1.25% |
| 2024-12-17 | 4.81 | 4.65 | -0.19 | -3.93% | 4.64 | 4.83 | 154629 | 7294.81 | 1.56% |
| 2024-12-16 | 4.88 | 4.84 | -0.06 | -1.22% | 4.80 | 4.92 | 168589 | 8168.68 | 1.70% |
| 2024-12-13 | 5.12 | 4.90 | -0.22 | -4.30% | 4.89 | 5.20 | 283455 | 14222.09 | 2.86% |
| 2024-12-12 | 5.00 | 5.12 | 0.23 | 4.70% | 4.90 | 5.15 | 412145 | 20658.34 | 4.16% |
| 2024-12-11 | 4.79 | 4.89 | 0.08 | 1.66% | 4.78 | 4.97 | 224348 | 10963.52 | 2.27% |
| 2024-12-10 | 5.05 | 4.81 | -0.07 | -1.43% | 4.80 | 5.07 | 292311 | 14285.06 | 2.95% |
| 2024-12-09 | 4.78 | 4.88 | 0.06 | 1.24% | 4.78 | 4.97 | 348629 | 17032.80 | 3.52% |
| 2024-12-06 | 4.58 | 4.82 | 0.25 | 5.47% | 4.58 | 4.83 | 367702 | 17482.41 | 3.71% |
| 2024-12-05 | 4.54 | 4.57 | 0.02 | 0.44% | 4.50 | 4.58 | 83084 | 3782.55 | 0.84% |
| 2024-12-04 | 4.70 | 4.55 | -0.19 | -4.01% | 4.53 | 4.71 | 172763 | 7950.82 | 1.75% |
| 2024-12-03 | 4.68 | 4.74 | 0.08 | 1.72% | 4.64 | 4.89 | 272390 | 12926.28 | 2.75% |
| 2024-12-02 | 4.64 | 4.66 | 0.01 | 0.22% | 4.59 | 4.69 | 188465 | 8736.70 | 1.90% |
| 2024-11-29 | 4.58 | 4.65 | 0.07 | 1.53% | 4.50 | 4.73 | 295551 | 13722.37 | 2.99% |
| 2024-11-28 | 4.36 | 4.58 | 0.22 | 5.05% | 4.32 | 4.78 | 379128 | 17441.79 | 3.83% |
深证大盘股票行情在线 K线走势图
