辉煌科技(002296)股票行情
辉煌科技(002296)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 |
|---|
| 2026-03-26 | 11.18 | 11.04 | -0.19 | -1.69% | 10.99 | 11.30 | 141249 | 15701.47 | 4.07% |
| 2026-03-25 | 11.20 | 11.23 | 0.20 | 1.81% | 11.07 | 11.32 | 176229 | 19752.06 | 5.07% |
| 2026-03-24 | 10.85 | 11.03 | 0.41 | 3.86% | 10.69 | 11.08 | 179682 | 19493.50 | 5.17% |
| 2026-03-23 | 11.30 | 10.62 | -0.91 | -7.89% | 10.55 | 11.30 | 226647 | 24725.34 | 6.52% |
| 2026-03-20 | 12.02 | 11.53 | -0.35 | -2.95% | 11.51 | 12.07 | 124901 | 14622.70 | 3.60% |
| 2026-03-19 | 12.04 | 11.88 | -0.40 | -3.26% | 11.82 | 12.17 | 160839 | 19211.70 | 4.63% |
| 2026-03-18 | 12.35 | 12.28 | 0.06 | 0.49% | 12.11 | 12.38 | 178607 | 21852.29 | 5.14% |
| 2026-03-17 | 12.96 | 12.22 | -0.69 | -5.34% | 12.18 | 12.96 | 190234 | 23693.37 | 5.48% |
| 2026-03-16 | 12.99 | 12.91 | -0.11 | -0.84% | 12.66 | 13.01 | 145031 | 18582.24 | 4.17% |
| 2026-03-13 | 13.34 | 13.02 | -0.46 | -3.41% | 12.98 | 13.47 | 165941 | 21903.29 | 4.78% |
| 2026-03-12 | 13.81 | 13.48 | -0.43 | -3.09% | 13.36 | 13.91 | 160153 | 21714.05 | 4.61% |
| 2026-03-11 | 14.09 | 13.91 | -0.15 | -1.07% | 13.81 | 14.30 | 170857 | 23964.56 | 4.92% |
| 2026-03-10 | 13.80 | 14.06 | 0.37 | 2.70% | 13.80 | 14.25 | 201591 | 28259.45 | 5.80% |
| 2026-03-09 | 13.51 | 13.69 | -0.10 | -0.73% | 13.13 | 13.72 | 209142 | 27975.68 | 6.02% |
| 2026-03-06 | 13.60 | 13.79 | 0.09 | 0.66% | 13.45 | 13.99 | 145392 | 20065.69 | 4.18% |
| 2026-03-05 | 14.04 | 13.70 | -0.02 | -0.15% | 13.56 | 14.08 | 188638 | 25932.54 | 5.43% |
| 2026-03-04 | 13.51 | 13.72 | 0.04 | 0.29% | 13.48 | 14.04 | 172407 | 23777.17 | 4.96% |
| 2026-03-03 | 14.75 | 13.68 | -1.00 | -6.81% | 13.66 | 14.78 | 308050 | 43416.89 | 8.87% |
| 2026-03-02 | 14.76 | 14.68 | -0.45 | -2.97% | 14.31 | 15.14 | 313919 | 46130.17 | 9.04% |
| 2026-02-27 | 14.41 | 15.13 | 0.57 | 3.91% | 14.28 | 15.17 | 325081 | 48150.63 | 9.36% |
| 2026-02-26 | 14.43 | 14.56 | 0.28 | 1.96% | 14.21 | 14.78 | 312280 | 45503.12 | 8.99% |
| 2026-02-25 | 14.20 | 14.28 | 0.13 | 0.92% | 14.11 | 14.44 | 182291 | 26044.60 | 5.25% |
| 2026-02-24 | 14.17 | 14.15 | 0.05 | 0.35% | 13.93 | 14.34 | 189365 | 26880.76 | 5.45% |
| 2026-02-13 | 14.21 | 14.10 | -0.21 | -1.47% | 13.95 | 14.41 | 221202 | 31238.65 | 6.37% |
| 2026-02-12 | 14.05 | 14.31 | 0.29 | 2.07% | 13.83 | 14.47 | 331228 | 47049.20 | 9.53% |
| 2026-02-11 | 14.48 | 14.02 | -0.10 | -0.71% | 14.00 | 14.70 | 305542 | 43590.38 | 8.79% |
| 2026-02-10 | 14.31 | 14.12 | -0.03 | -0.21% | 13.93 | 14.44 | 564318 | 80051.73 | 16.24% |
| 2026-02-09 | 13.06 | 14.15 | 1.29 | 10.03% | 12.96 | 14.15 | 335278 | 46798.36 | 9.65% |
| 2026-02-06 | 12.82 | 12.86 | -0.14 | -1.08% | 12.70 | 13.22 | 198079 | 25719.23 | 5.70% |
| 2026-02-05 | 12.93 | 13.00 | -0.11 | -0.84% | 12.85 | 13.18 | 152798 | 19920.16 | 4.40% |
| 2026-02-04 | 12.80 | 13.11 | 0.21 | 1.63% | 12.63 | 13.11 | 210972 | 27114.55 | 6.07% |
| 2026-02-03 | 12.78 | 12.90 | 0.18 | 1.42% | 12.71 | 12.99 | 133441 | 17178.13 | 3.84% |
| 2026-02-02 | 13.07 | 12.72 | -0.47 | -3.56% | 12.70 | 13.21 | 178302 | 23020.17 | 5.13% |
| 2026-01-30 | 13.05 | 13.19 | 0.15 | 1.15% | 12.67 | 13.24 | 221993 | 28857.06 | 6.39% |
| 2026-01-29 | 13.12 | 13.04 | -0.18 | -1.36% | 12.94 | 13.50 | 256641 | 33871.41 | 7.39% |
| 2026-01-28 | 13.80 | 13.22 | -0.57 | -4.13% | 13.21 | 13.80 | 373223 | 49827.41 | 10.74% |
| 2026-01-27 | 13.43 | 13.79 | 0.35 | 2.60% | 13.25 | 14.10 | 480854 | 65917.89 | 13.84% |
| 2026-01-26 | 13.10 | 13.44 | 0.22 | 1.66% | 12.65 | 13.68 | 493342 | 64818.45 | 14.20% |
| 2026-01-23 | 12.88 | 13.22 | 0.35 | 2.72% | 12.82 | 13.38 | 364401 | 48031.22 | 10.49% |
| 2026-01-22 | 12.85 | 12.87 | 0.02 | 0.16% | 12.71 | 13.12 | 265937 | 34104.38 | 7.65% |
| 2026-01-21 | 12.35 | 12.85 | 0.43 | 3.46% | 12.26 | 12.96 | 392260 | 50247.81 | 11.29% |
| 2026-01-20 | 12.37 | 12.42 | 0.00 | 0.00% | 12.31 | 12.71 | 259670 | 32397.30 | 7.47% |
| 2026-01-19 | 12.15 | 12.42 | 0.22 | 1.80% | 12.02 | 12.54 | 297175 | 36661.62 | 8.55% |
| 2026-01-16 | 12.40 | 12.20 | -0.11 | -0.89% | 12.07 | 12.44 | 221129 | 26946.71 | 6.36% |
| 2026-01-15 | 12.40 | 12.31 | -0.28 | -2.22% | 12.18 | 12.51 | 296279 | 36452.64 | 8.53% |
| 2026-01-14 | 12.74 | 12.59 | 0.09 | 0.72% | 12.41 | 12.95 | 420488 | 53396.84 | 12.10% |
| 2026-01-13 | 13.25 | 12.50 | -0.61 | -4.65% | 12.47 | 13.30 | 614729 | 78274.91 | 17.69% |
| 2026-01-12 | 12.80 | 13.11 | 0.68 | 5.47% | 12.35 | 13.48 | 1047392 | 135678.69 | 30.15% |
| 2026-01-09 | 11.59 | 12.43 | 1.13 | 10.00% | 11.40 | 12.43 | 841603 | 103334.79 | 24.22% |
| 2026-01-08 | 11.17 | 11.30 | 0.13 | 1.16% | 11.12 | 11.32 | 123484 | 13906.17 | 3.55% |
| 2026-01-07 | 11.23 | 11.17 | -0.11 | -0.98% | 11.11 | 11.27 | 137411 | 15358.07 | 3.96% |
| 2026-01-06 | 11.22 | 11.28 | 0.05 | 0.45% | 11.15 | 11.35 | 156368 | 17608.02 | 4.50% |
| 2026-01-05 | 11.30 | 11.23 | 0.03 | 0.27% | 11.10 | 11.40 | 192960 | 21635.37 | 5.55% |
| 2025-12-31 | 11.49 | 11.20 | -0.49 | -4.19% | 11.17 | 11.50 | 263582 | 29690.04 | 7.59% |
| 2025-12-30 | 11.32 | 11.69 | 0.25 | 2.19% | 11.20 | 12.30 | 493786 | 57449.48 | 14.21% |
| 2025-12-29 | 11.00 | 11.44 | 0.37 | 3.34% | 10.86 | 11.63 | 299387 | 33923.32 | 8.62% |
| 2025-12-26 | 11.01 | 11.07 | 0.06 | 0.54% | 10.93 | 11.25 | 119129 | 13193.58 | 3.43% |
| 2025-12-25 | 10.91 | 11.01 | 0.04 | 0.36% | 10.90 | 11.05 | 77397 | 8512.44 | 2.23% |
| 2025-12-24 | 10.69 | 10.97 | 0.26 | 2.43% | 10.66 | 11.05 | 99945 | 10911.17 | 2.88% |
| 2025-12-23 | 10.75 | 10.71 | -0.08 | -0.74% | 10.67 | 10.84 | 64656 | 6944.49 | 1.86% |
| 2025-12-22 | 10.62 | 10.79 | 0.19 | 1.79% | 10.62 | 10.87 | 89282 | 9634.12 | 2.57% |
| 2025-12-19 | 10.38 | 10.60 | 0.27 | 2.61% | 10.33 | 10.75 | 93419 | 9919.36 | 2.69% |
| 2025-12-18 | 10.13 | 10.33 | 0.13 | 1.27% | 10.11 | 10.42 | 74528 | 7699.58 | 2.15% |
| 2025-12-17 | 10.26 | 10.20 | -0.06 | -0.58% | 10.00 | 10.28 | 75563 | 7652.58 | 2.18% |
| 2025-12-16 | 10.41 | 10.26 | -0.15 | -1.44% | 10.20 | 10.44 | 61724 | 6330.31 | 1.78% |
| 2025-12-15 | 10.45 | 10.41 | -0.12 | -1.14% | 10.34 | 10.56 | 52023 | 5431.19 | 1.50% |
| 2025-12-12 | 10.49 | 10.53 | 0.04 | 0.38% | 10.48 | 10.70 | 59278 | 6284.53 | 1.71% |
| 2025-12-11 | 10.65 | 10.49 | -0.18 | -1.69% | 10.49 | 10.69 | 56552 | 5972.28 | 1.63% |
| 2025-12-10 | 10.76 | 10.67 | -0.12 | -1.11% | 10.57 | 10.77 | 45236 | 4825.40 | 1.30% |
| 2025-12-09 | 10.81 | 10.79 | -0.05 | -0.46% | 10.76 | 10.87 | 45181 | 4889.89 | 1.30% |
| 2025-12-08 | 10.79 | 10.84 | 0.09 | 0.84% | 10.75 | 10.85 | 50908 | 5508.59 | 1.47% |
| 2025-12-05 | 10.59 | 10.75 | 0.17 | 1.61% | 10.54 | 10.77 | 47313 | 5055.38 | 1.36% |
| 2025-12-04 | 10.66 | 10.58 | -0.07 | -0.66% | 10.52 | 10.67 | 36651 | 3880.05 | 1.05% |
| 2025-12-03 | 10.76 | 10.65 | -0.08 | -0.75% | 10.58 | 10.76 | 53341 | 5684.35 | 1.54% |
| 2025-12-02 | 10.73 | 10.73 | -0.01 | -0.09% | 10.67 | 10.79 | 49983 | 5360.05 | 1.44% |
| 2025-12-01 | 10.64 | 10.74 | 0.09 | 0.85% | 10.61 | 10.82 | 61493 | 6601.99 | 1.77% |
| 2025-11-28 | 10.60 | 10.65 | 0.01 | 0.09% | 10.47 | 10.66 | 71591 | 7566.34 | 2.06% |
| 2025-11-27 | 10.47 | 10.64 | 0.15 | 1.43% | 10.45 | 10.91 | 93352 | 9987.77 | 2.69% |
| 2025-11-26 | 10.56 | 10.49 | -0.12 | -1.13% | 10.47 | 10.74 | 50147 | 5320.08 | 1.44% |
| 2025-11-25 | 10.55 | 10.61 | 0.14 | 1.34% | 10.49 | 10.75 | 75303 | 8022.88 | 2.17% |
深证大盘股票行情在线 K线走势图
辉煌科技(002296)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
