*ST洪涛(002325)股票行情
*ST洪涛(002325)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 |
|---|
| 2024-06-28 | 0.38 | 0.38 | -0.02 | -5.00% | 0.38 | 0.38 | 29653 | 112.68 | 0.21% |
| 2024-06-27 | 0.40 | 0.40 | -0.02 | -4.76% | 0.40 | 0.40 | 5483 | 21.93 | 0.04% |
| 2024-06-26 | 0.42 | 0.42 | -0.02 | -4.55% | 0.42 | 0.42 | 3614 | 15.18 | 0.03% |
| 2024-06-25 | 0.44 | 0.44 | -0.02 | -4.35% | 0.44 | 0.44 | 3142 | 13.82 | 0.02% |
| 2024-06-24 | 0.46 | 0.46 | -0.02 | -4.17% | 0.46 | 0.46 | 3782 | 17.40 | 0.03% |
| 2024-06-21 | 0.48 | 0.48 | -0.02 | -4.00% | 0.48 | 0.48 | 2654 | 12.74 | 0.02% |
| 2024-06-20 | 0.50 | 0.50 | -0.03 | -5.66% | 0.50 | 0.50 | 2677 | 13.39 | 0.02% |
| 2024-06-19 | 0.53 | 0.53 | -0.03 | -5.36% | 0.53 | 0.53 | 2907 | 15.41 | 0.02% |
| 2024-06-18 | 0.56 | 0.56 | -0.03 | -5.08% | 0.56 | 0.56 | 10819 | 60.59 | 0.08% |
| 2024-06-17 | 0.59 | 0.59 | -0.03 | -4.84% | 0.59 | 0.62 | 1109441 | 6561.83 | 7.75% |
| 2024-06-14 | 0.62 | 0.62 | -0.03 | -4.62% | 0.62 | 0.68 | 2873188 | 17999.00 | 20.07% |
| 2024-06-13 | 0.65 | 0.65 | -0.03 | -4.41% | 0.65 | 0.65 | 25942 | 168.62 | 0.18% |
| 2024-06-12 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.68 | 76010 | 516.87 | 0.53% |
| 2024-06-11 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 40906 | 294.52 | 0.29% |
| 2024-06-07 | 0.76 | 0.76 | -0.04 | -5.00% | 0.76 | 0.76 | 60932 | 463.08 | 0.43% |
| 2024-06-06 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.80 | 19834 | 158.67 | 0.14% |
| 2024-06-05 | 0.84 | 0.84 | -0.04 | -4.55% | 0.84 | 0.84 | 58494 | 491.35 | 0.41% |
| 2024-06-04 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.88 | 304753 | 2681.83 | 2.13% |
| 2024-06-03 | 0.95 | 0.93 | -0.05 | -5.10% | 0.93 | 0.97 | 704704 | 6596.46 | 4.92% |
| 2024-05-31 | 1.00 | 0.98 | -0.04 | -3.92% | 0.97 | 1.05 | 1867738 | 18507.49 | 13.05% |
| 2024-05-30 | 1.02 | 1.02 | -0.05 | -4.67% | 1.02 | 1.12 | 1925994 | 19977.77 | 13.46% |
| 2024-05-29 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.07 | 77068 | 824.63 | 0.54% |
| 2024-05-28 | 1.19 | 1.13 | -0.06 | -5.04% | 1.13 | 1.19 | 1295002 | 14926.23 | 9.05% |
| 2024-05-27 | 1.19 | 1.19 | 0.03 | 2.59% | 1.10 | 1.22 | 1971165 | 23228.67 | 13.77% |
| 2024-05-24 | 1.19 | 1.16 | 0.03 | 2.65% | 1.13 | 1.19 | 2647696 | 31294.06 | 18.50% |
| 2024-05-23 | 1.13 | 1.13 | 0.05 | 4.63% | 1.13 | 1.13 | 101383 | 1145.63 | 0.71% |
| 2024-05-22 | 1.08 | 1.08 | 0.05 | 4.85% | 1.08 | 1.08 | 50860 | 549.29 | 0.36% |
| 2024-05-21 | 0.99 | 1.03 | 0.05 | 5.10% | 0.96 | 1.03 | 1753214 | 17703.21 | 12.25% |
| 2024-05-20 | 0.98 | 0.98 | 0.05 | 5.38% | 0.96 | 0.98 | 1346600 | 13182.38 | 9.41% |
| 2024-05-17 | 0.93 | 0.93 | 0.04 | 4.49% | 0.93 | 0.93 | 53848 | 500.79 | 0.38% |
| 2024-05-16 | 0.85 | 0.89 | 0.04 | 4.71% | 0.85 | 0.89 | 698963 | 6122.69 | 4.88% |
| 2024-05-15 | 0.84 | 0.85 | -0.03 | -3.41% | 0.84 | 0.88 | 2104616 | 17823.16 | 14.70% |
| 2024-05-14 | 0.87 | 0.88 | -0.04 | -4.35% | 0.87 | 0.96 | 2419125 | 21247.49 | 16.90% |
| 2024-05-13 | 0.92 | 0.92 | -0.05 | -5.15% | 0.92 | 0.92 | 7596 | 69.88 | 0.05% |
| 2024-05-10 | 0.97 | 0.97 | -0.05 | -4.90% | 0.97 | 0.97 | 25655 | 248.85 | 0.18% |
| 2024-05-09 | 1.02 | 1.02 | -0.05 | -4.67% | 1.02 | 1.02 | 24439 | 249.28 | 0.17% |
| 2024-05-08 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.07 | 19310 | 206.62 | 0.13% |
| 2024-05-07 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.13 | 10939 | 123.61 | 0.08% |
| 2024-05-06 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 5642 | 67.14 | 0.04% |
| 2024-04-29 | 1.22 | 1.25 | 0.04 | 3.31% | 1.19 | 1.26 | 797459 | 9922.84 | 5.54% |
| 2024-04-26 | 1.22 | 1.21 | -0.01 | -0.82% | 1.19 | 1.23 | 572106 | 6918.29 | 3.97% |
| 2024-04-25 | 1.25 | 1.22 | -0.04 | -3.17% | 1.22 | 1.27 | 545452 | 6742.81 | 3.79% |
| 2024-04-24 | 1.21 | 1.26 | 0.05 | 4.13% | 1.18 | 1.33 | 1022386 | 12870.44 | 7.10% |
| 2024-04-23 | 1.21 | 1.21 | 0.00 | 0.00% | 1.19 | 1.24 | 523373 | 6369.97 | 3.64% |
| 2024-04-22 | 1.28 | 1.21 | -0.10 | -7.63% | 1.18 | 1.30 | 920417 | 11153.85 | 6.39% |
| 2024-04-19 | 1.33 | 1.31 | -0.02 | -1.50% | 1.30 | 1.36 | 531806 | 7034.87 | 3.69% |
| 2024-04-18 | 1.36 | 1.33 | -0.04 | -2.92% | 1.32 | 1.36 | 563119 | 7543.82 | 3.91% |
| 2024-04-17 | 1.30 | 1.37 | 0.07 | 5.38% | 1.30 | 1.39 | 746385 | 10178.02 | 5.19% |
| 2024-04-16 | 1.40 | 1.30 | -0.14 | -9.72% | 1.30 | 1.44 | 884374 | 11873.49 | 6.14% |
| 2024-04-15 | 1.52 | 1.44 | -0.14 | -8.86% | 1.42 | 1.55 | 1194750 | 17450.08 | 8.30% |
| 2024-04-12 | 1.67 | 1.58 | -0.09 | -5.39% | 1.56 | 1.68 | 855982 | 13801.94 | 5.95% |
| 2024-04-11 | 1.67 | 1.67 | -0.01 | -0.60% | 1.66 | 1.70 | 441478 | 7422.24 | 3.07% |
| 2024-04-10 | 1.75 | 1.68 | -0.07 | -4.00% | 1.67 | 1.75 | 558569 | 9462.16 | 3.88% |
| 2024-04-09 | 1.66 | 1.75 | 0.07 | 4.17% | 1.66 | 1.76 | 728528 | 12489.10 | 5.06% |
| 2024-04-08 | 1.75 | 1.68 | -0.12 | -6.67% | 1.68 | 1.78 | 968136 | 16614.60 | 6.73% |
| 2024-04-03 | 1.80 | 1.80 | -0.10 | -5.26% | 1.75 | 1.90 | 1649072 | 30026.11 | 11.46% |
| 2024-04-02 | 1.90 | 1.90 | 0.17 | 9.83% | 1.90 | 1.90 | 599003 | 11381.06 | 4.16% |
| 2024-04-01 | 1.65 | 1.73 | 0.07 | 4.22% | 1.64 | 1.74 | 838824 | 14309.13 | 5.83% |
| 2024-03-29 | 1.66 | 1.66 | -0.01 | -0.60% | 1.64 | 1.68 | 565248 | 9363.23 | 3.93% |
| 2024-03-28 | 1.63 | 1.67 | 0.04 | 2.45% | 1.62 | 1.69 | 836358 | 13937.74 | 5.81% |
| 2024-03-27 | 1.71 | 1.63 | -0.08 | -4.68% | 1.63 | 1.72 | 857061 | 14328.28 | 5.95% |
| 2024-03-26 | 1.73 | 1.71 | -0.02 | -1.16% | 1.67 | 1.76 | 872751 | 14886.00 | 6.06% |
| 2024-03-25 | 1.83 | 1.73 | -0.14 | -7.49% | 1.68 | 1.84 | 1362008 | 23755.95 | 9.46% |
| 2024-03-22 | 1.84 | 1.87 | 0.02 | 1.08% | 1.81 | 1.93 | 1380248 | 25839.19 | 9.59% |
| 2024-03-21 | 1.86 | 1.85 | -0.03 | -1.60% | 1.83 | 1.90 | 1065228 | 19819.61 | 7.40% |
| 2024-03-20 | 1.88 | 1.88 | -0.02 | -1.05% | 1.85 | 1.93 | 1230288 | 23112.19 | 8.55% |
| 2024-03-19 | 1.90 | 1.90 | -0.01 | -0.52% | 1.88 | 1.98 | 1483612 | 28518.62 | 10.31% |
| 2024-03-18 | 1.85 | 1.91 | -0.03 | -1.55% | 1.85 | 1.95 | 1834184 | 34686.56 | 12.74% |
| 2024-03-15 | 1.97 | 1.94 | -0.07 | -3.48% | 1.91 | 2.09 | 1993958 | 39805.56 | 13.85% |
| 2024-03-14 | 1.91 | 2.01 | 0.03 | 1.52% | 1.87 | 2.11 | 2772798 | 55029.48 | 19.26% |
| 2024-03-13 | 1.81 | 1.98 | 0.15 | 8.20% | 1.79 | 2.01 | 2342311 | 45942.62 | 16.27% |
| 2024-03-12 | 1.78 | 1.83 | 0.01 | 0.55% | 1.76 | 1.88 | 1525718 | 27710.61 | 10.60% |
| 2024-03-11 | 1.79 | 1.82 | 0.06 | 3.41% | 1.75 | 1.88 | 2444832 | 44286.50 | 16.99% |
| 2024-03-08 | 1.56 | 1.76 | 0.16 | 10.00% | 1.52 | 1.76 | 1984074 | 33284.97 | 13.78% |
| 2024-03-07 | 1.65 | 1.60 | -0.05 | -3.03% | 1.60 | 1.68 | 1240912 | 20214.17 | 8.62% |
| 2024-03-06 | 1.64 | 1.65 | -0.01 | -0.60% | 1.62 | 1.74 | 1358334 | 22685.72 | 9.44% |
| 2024-03-05 | 1.60 | 1.66 | -0.05 | -2.92% | 1.60 | 1.70 | 1806098 | 29867.02 | 12.55% |
| 2024-03-04 | 1.90 | 1.71 | -0.19 | -10.00% | 1.71 | 1.90 | 3645239 | 64470.54 | 25.33% |
| 2024-03-01 | 1.90 | 1.90 | 0.17 | 9.83% | 1.90 | 1.90 | 220701 | 4193.33 | 1.53% |
| 2024-02-29 | 1.64 | 1.73 | 0.16 | 10.19% | 1.59 | 1.73 | 1021878 | 17098.63 | 7.10% |
深证大盘股票行情在线 K线走势图
