皖通科技(002331)股票行情
皖通科技(002331)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 |
|---|
| 2026-02-03 | 9.31 | 9.48 | 0.26 | 2.82% | 9.24 | 9.48 | 111754 | 10509.23 | 2.82% |
| 2026-02-02 | 9.38 | 9.22 | -0.56 | -5.73% | 9.10 | 9.64 | 228099 | 21265.14 | 5.76% |
| 2026-01-30 | 9.83 | 9.78 | -0.04 | -0.41% | 9.71 | 10.13 | 144033 | 14184.18 | 3.64% |
| 2026-01-29 | 10.00 | 9.82 | -0.21 | -2.09% | 9.80 | 10.22 | 168341 | 16811.37 | 4.25% |
| 2026-01-28 | 10.40 | 10.03 | -0.30 | -2.90% | 10.01 | 10.43 | 168040 | 17041.51 | 4.25% |
| 2026-01-27 | 10.44 | 10.33 | -0.16 | -1.53% | 10.04 | 10.46 | 244868 | 25081.63 | 6.19% |
| 2026-01-26 | 10.16 | 10.49 | 0.48 | 4.80% | 10.02 | 10.80 | 463538 | 48160.27 | 11.71% |
| 2026-01-23 | 10.01 | 10.01 | 0.11 | 1.11% | 9.80 | 10.05 | 213032 | 21194.57 | 5.38% |
| 2026-01-22 | 10.02 | 9.90 | 0.03 | 0.30% | 9.85 | 10.42 | 278338 | 27821.42 | 7.03% |
| 2026-01-21 | 10.07 | 9.87 | -0.14 | -1.40% | 9.78 | 10.20 | 215010 | 21301.97 | 5.43% |
| 2026-01-20 | 10.40 | 10.01 | -0.37 | -3.56% | 9.93 | 10.45 | 267344 | 26975.17 | 6.75% |
| 2026-01-19 | 10.49 | 10.38 | -0.20 | -1.89% | 10.18 | 10.58 | 461235 | 47694.98 | 11.65% |
| 2026-01-16 | 9.71 | 10.58 | 0.96 | 9.98% | 9.66 | 10.58 | 451168 | 46229.65 | 11.40% |
| 2026-01-15 | 9.41 | 9.62 | 0.12 | 1.26% | 9.33 | 9.87 | 291071 | 27848.68 | 7.35% |
| 2026-01-14 | 9.45 | 9.50 | 0.06 | 0.64% | 9.28 | 9.63 | 181012 | 17128.06 | 4.57% |
| 2026-01-13 | 9.51 | 9.44 | -0.04 | -0.42% | 9.33 | 9.70 | 192752 | 18346.15 | 4.87% |
| 2026-01-12 | 9.35 | 9.48 | 0.18 | 1.94% | 9.28 | 9.50 | 184524 | 17396.24 | 4.66% |
| 2026-01-09 | 9.18 | 9.30 | 0.06 | 0.65% | 9.09 | 9.35 | 138004 | 12725.50 | 3.49% |
| 2026-01-08 | 9.04 | 9.24 | 0.18 | 1.99% | 9.04 | 9.26 | 137185 | 12599.39 | 3.47% |
| 2026-01-07 | 9.15 | 9.06 | -0.15 | -1.63% | 8.98 | 9.19 | 102026 | 9263.02 | 2.58% |
| 2026-01-06 | 9.14 | 9.21 | 0.07 | 0.77% | 9.08 | 9.30 | 109959 | 10100.17 | 2.78% |
| 2026-01-05 | 8.96 | 9.14 | 0.22 | 2.47% | 8.89 | 9.27 | 120143 | 10968.66 | 3.04% |
| 2025-12-31 | 8.79 | 8.92 | 0.13 | 1.48% | 8.70 | 8.98 | 84989 | 7535.26 | 2.15% |
| 2025-12-30 | 8.94 | 8.79 | -0.13 | -1.46% | 8.78 | 8.99 | 98630 | 8751.98 | 2.49% |
| 2025-12-29 | 9.01 | 8.92 | -0.09 | -1.00% | 8.84 | 9.02 | 87764 | 7852.30 | 2.22% |
| 2025-12-26 | 9.05 | 9.01 | -0.04 | -0.44% | 8.96 | 9.15 | 82581 | 7469.74 | 2.09% |
| 2025-12-25 | 8.92 | 9.05 | 0.13 | 1.46% | 8.91 | 9.08 | 85097 | 7669.78 | 2.15% |
| 2025-12-24 | 8.87 | 8.92 | 0.05 | 0.56% | 8.85 | 9.03 | 67237 | 6015.23 | 1.70% |
| 2025-12-23 | 8.89 | 8.87 | -0.03 | -0.34% | 8.76 | 8.95 | 88163 | 7794.18 | 2.23% |
| 2025-12-22 | 8.77 | 8.90 | 0.13 | 1.48% | 8.71 | 9.06 | 108900 | 9700.61 | 2.75% |
| 2025-12-19 | 8.69 | 8.77 | 0.14 | 1.62% | 8.64 | 8.83 | 77306 | 6774.85 | 1.95% |
| 2025-12-18 | 8.42 | 8.63 | 0.13 | 1.53% | 8.40 | 8.74 | 103818 | 8972.69 | 2.62% |
| 2025-12-17 | 8.60 | 8.50 | -0.16 | -1.85% | 8.30 | 8.71 | 137315 | 11627.49 | 3.47% |
| 2025-12-16 | 8.77 | 8.66 | 0.02 | 0.23% | 8.47 | 8.83 | 144435 | 12526.20 | 3.65% |
| 2025-12-15 | 8.66 | 8.64 | -0.06 | -0.69% | 8.47 | 8.72 | 103981 | 8968.34 | 2.63% |
| 2025-12-12 | 8.84 | 8.70 | -0.18 | -2.03% | 8.66 | 8.92 | 118461 | 10411.92 | 2.99% |
| 2025-12-11 | 9.11 | 8.88 | -0.24 | -2.63% | 8.87 | 9.12 | 124487 | 11134.88 | 3.14% |
| 2025-12-10 | 9.38 | 9.12 | -0.23 | -2.46% | 9.11 | 9.42 | 134877 | 12424.29 | 3.41% |
| 2025-12-09 | 9.33 | 9.35 | -0.01 | -0.11% | 9.24 | 9.52 | 118768 | 11129.01 | 3.00% |
| 2025-12-08 | 9.25 | 9.36 | 0.11 | 1.19% | 9.22 | 9.42 | 158445 | 14780.98 | 4.00% |
| 2025-12-05 | 9.06 | 9.25 | 0.18 | 1.98% | 8.88 | 9.27 | 188333 | 17062.97 | 4.76% |
| 2025-12-04 | 9.25 | 9.07 | -0.22 | -2.37% | 9.03 | 9.50 | 237449 | 21845.36 | 6.00% |
| 2025-12-03 | 9.60 | 9.29 | -0.32 | -3.33% | 9.26 | 9.63 | 215545 | 20128.58 | 5.45% |
| 2025-12-02 | 9.52 | 9.61 | 0.09 | 0.95% | 9.37 | 9.73 | 263355 | 25218.92 | 6.65% |
| 2025-12-01 | 9.33 | 9.52 | 0.18 | 1.93% | 9.23 | 9.68 | 296317 | 28182.10 | 7.49% |
| 2025-11-28 | 9.30 | 9.34 | 0.16 | 1.74% | 9.12 | 9.54 | 257477 | 23957.37 | 6.50% |
| 2025-11-27 | 9.25 | 9.18 | -0.29 | -3.06% | 9.18 | 9.50 | 350407 | 32593.43 | 8.85% |
| 2025-11-26 | 9.50 | 9.47 | -0.12 | -1.25% | 9.38 | 9.90 | 413295 | 39633.80 | 10.44% |
| 2025-11-25 | 9.56 | 9.59 | -0.01 | -0.10% | 9.41 | 9.80 | 479180 | 46071.34 | 12.11% |
| 2025-11-24 | 9.55 | 9.60 | -0.01 | -0.10% | 9.22 | 9.61 | 541325 | 51121.51 | 13.68% |
| 2025-11-21 | 10.29 | 9.61 | -0.47 | -4.66% | 9.37 | 10.75 | 968747 | 96136.54 | 24.47% |
| 2025-11-20 | 9.40 | 10.08 | 0.92 | 10.04% | 9.35 | 10.08 | 255487 | 25187.05 | 6.45% |
| 2025-11-19 | 9.46 | 9.16 | -0.30 | -3.17% | 9.11 | 9.46 | 356622 | 32846.81 | 9.01% |
| 2025-11-18 | 9.30 | 9.46 | 0.09 | 0.96% | 9.18 | 9.68 | 560369 | 52517.44 | 14.16% |
| 2025-11-17 | 8.75 | 9.37 | 0.63 | 7.21% | 8.69 | 9.61 | 691768 | 64679.13 | 17.48% |
| 2025-11-14 | 8.75 | 8.74 | -0.03 | -0.34% | 8.66 | 8.84 | 108609 | 9523.58 | 2.74% |
| 2025-11-13 | 8.61 | 8.77 | 0.17 | 1.98% | 8.52 | 8.77 | 94691 | 8211.44 | 2.39% |
| 2025-11-12 | 8.66 | 8.60 | -0.08 | -0.92% | 8.48 | 8.72 | 109104 | 9345.29 | 2.76% |
| 2025-11-11 | 8.68 | 8.68 | -0.01 | -0.12% | 8.63 | 8.76 | 68748 | 5976.75 | 1.74% |
| 2025-11-10 | 8.80 | 8.69 | -0.07 | -0.80% | 8.68 | 8.84 | 86460 | 7551.53 | 2.18% |
| 2025-11-07 | 8.64 | 8.76 | 0.11 | 1.27% | 8.56 | 8.79 | 101701 | 8844.35 | 2.57% |
| 2025-11-06 | 8.74 | 8.65 | -0.10 | -1.14% | 8.60 | 8.76 | 81998 | 7091.55 | 2.07% |
| 2025-11-05 | 8.69 | 8.75 | -0.03 | -0.34% | 8.64 | 8.86 | 99298 | 8703.30 | 2.51% |
| 2025-11-04 | 8.79 | 8.78 | -0.01 | -0.11% | 8.70 | 8.85 | 95548 | 8377.20 | 2.41% |
| 2025-11-03 | 8.58 | 8.79 | 0.20 | 2.33% | 8.50 | 8.88 | 145583 | 12763.75 | 3.68% |
| 2025-10-31 | 8.42 | 8.59 | 0.18 | 2.14% | 8.41 | 8.70 | 115920 | 9939.85 | 2.93% |
| 2025-10-30 | 8.59 | 8.41 | -0.18 | -2.10% | 8.40 | 8.62 | 94456 | 8011.76 | 2.39% |
| 2025-10-29 | 8.53 | 8.59 | -0.11 | -1.26% | 8.52 | 8.64 | 116101 | 9957.71 | 2.93% |
| 2025-10-28 | 8.60 | 8.70 | 0.08 | 0.93% | 8.54 | 8.78 | 116483 | 10147.08 | 2.94% |
| 2025-10-27 | 8.73 | 8.62 | -0.15 | -1.71% | 8.51 | 8.78 | 147258 | 12683.91 | 3.72% |
| 2025-10-24 | 8.62 | 8.77 | 0.21 | 2.45% | 8.57 | 8.88 | 260546 | 22863.18 | 6.58% |
| 2025-10-23 | 8.53 | 8.56 | 0.03 | 0.35% | 8.43 | 8.57 | 91034 | 7730.57 | 2.30% |
| 2025-10-22 | 8.51 | 8.53 | -0.02 | -0.23% | 8.47 | 8.56 | 63760 | 5433.00 | 1.61% |
| 2025-10-21 | 8.53 | 8.55 | -0.01 | -0.12% | 8.44 | 8.56 | 98101 | 8350.44 | 2.48% |
| 2025-10-20 | 8.40 | 8.56 | 0.24 | 2.88% | 8.39 | 8.65 | 176754 | 15080.99 | 4.47% |
| 2025-10-17 | 8.47 | 8.32 | -0.15 | -1.77% | 8.25 | 8.48 | 116761 | 9751.22 | 2.95% |
| 2025-10-16 | 8.43 | 8.47 | 0.05 | 0.59% | 8.35 | 8.52 | 151104 | 12778.11 | 3.82% |
| 2025-10-15 | 7.99 | 8.42 | 0.42 | 5.25% | 7.94 | 8.50 | 262522 | 21846.04 | 6.63% |
| 2025-10-14 | 8.09 | 8.00 | -0.10 | -1.23% | 7.99 | 8.14 | 86198 | 6942.39 | 2.18% |
| 2025-10-13 | 7.92 | 8.10 | -0.06 | -0.74% | 7.78 | 8.10 | 75788 | 6068.56 | 1.91% |
深证大盘股票行情在线 K线走势图
皖通科技(002331)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
