中恒电气(002364)股票行情
中恒电气(002364)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 | 14.38 | 14.32 | -0.10 | -0.69% | 14.30 | 14.71 | 180462 | 26073.33 | 3.23% |
| 2025-03-27 | 14.79 | 14.42 | -0.48 | -3.22% | 14.40 | 14.94 | 245983 | 35850.54 | 4.41% |
| 2025-03-26 | 14.42 | 14.90 | 0.46 | 3.19% | 14.38 | 15.24 | 359151 | 53269.99 | 6.44% |
| 2025-03-25 | 15.22 | 14.44 | -0.88 | -5.74% | 14.41 | 15.33 | 318542 | 47203.65 | 5.71% |
| 2025-03-24 | 15.51 | 15.32 | -0.28 | -1.79% | 14.69 | 15.78 | 414267 | 62646.58 | 7.42% |
| 2025-03-21 | 16.01 | 15.60 | -0.68 | -4.18% | 15.54 | 16.24 | 410312 | 64903.73 | 7.35% |
| 2025-03-20 | 16.78 | 16.28 | -0.69 | -4.07% | 16.23 | 16.95 | 411405 | 67885.78 | 7.37% |
| 2025-03-19 | 16.93 | 16.97 | -0.34 | -1.96% | 16.83 | 17.30 | 356852 | 60555.87 | 6.39% |
| 2025-03-18 | 17.40 | 17.31 | 0.22 | 1.29% | 17.12 | 17.85 | 498471 | 86877.93 | 8.93% |
| 2025-03-17 | 17.34 | 17.09 | 0.01 | 0.06% | 16.93 | 17.43 | 388887 | 66670.60 | 6.97% |
| 2025-03-14 | 17.02 | 17.08 | -0.42 | -2.40% | 16.50 | 17.34 | 601857 | 101797.89 | 10.78% |
| 2025-03-13 | 18.06 | 17.50 | -1.10 | -5.91% | 16.86 | 18.60 | 888325 | 157853.34 | 15.92% |
| 2025-03-12 | 18.83 | 18.60 | -0.02 | -0.11% | 18.52 | 20.48 | 1263753 | 247293.11 | 22.64% |
| 2025-03-11 | 17.59 | 18.62 | 0.67 | 3.73% | 17.50 | 18.68 | 813040 | 147925.56 | 14.57% |
| 2025-03-10 | 17.13 | 17.95 | 0.65 | 3.76% | 17.13 | 18.00 | 604274 | 106432.91 | 10.83% |
| 2025-03-07 | 17.79 | 17.30 | -0.98 | -5.36% | 16.90 | 18.04 | 700581 | 122281.14 | 12.55% |
| 2025-03-06 | 17.58 | 18.28 | 0.71 | 4.04% | 17.58 | 18.88 | 871641 | 158743.78 | 15.62% |
| 2025-03-05 | 18.00 | 17.57 | -0.01 | -0.06% | 16.60 | 18.00 | 721346 | 125394.24 | 12.92% |
| 2025-03-04 | 16.00 | 17.58 | 0.80 | 4.77% | 16.00 | 17.64 | 698287 | 117556.99 | 12.51% |
| 2025-03-03 | 16.29 | 16.78 | -0.12 | -0.71% | 15.73 | 17.19 | 633301 | 104476.41 | 11.35% |
| 2025-02-28 | 16.12 | 16.90 | 0.40 | 2.42% | 15.68 | 17.22 | 817808 | 135101.36 | 14.65% |
| 2025-02-27 | 17.70 | 16.50 | -1.21 | -6.83% | 16.15 | 18.15 | 845252 | 142579.34 | 15.15% |
| 2025-02-26 | 18.37 | 17.71 | -0.48 | -2.64% | 17.36 | 18.38 | 653363 | 115688.46 | 11.71% |
| 2025-02-25 | 17.63 | 18.19 | -1.18 | -6.09% | 17.63 | 19.12 | 883878 | 163073.50 | 15.84% |
| 2025-02-24 | 18.76 | 19.37 | 0.69 | 3.69% | 18.69 | 20.45 | 1398767 | 269740.41 | 25.06% |
| 2025-02-21 | 18.68 | 18.68 | 1.70 | 10.01% | 18.58 | 18.68 | 361854 | 67592.41 | 6.48% |
| 2025-02-20 | 16.95 | 16.98 | -0.07 | -0.41% | 16.50 | 17.95 | 843420 | 144217.52 | 15.11% |
| 2025-02-19 | 15.79 | 17.05 | 1.25 | 7.91% | 15.51 | 17.23 | 959789 | 158382.42 | 17.20% |
| 2025-02-18 | 17.00 | 15.80 | -1.14 | -6.73% | 15.45 | 17.00 | 934866 | 150819.45 | 16.75% |
| 2025-02-17 | 17.08 | 16.94 | 0.36 | 2.17% | 15.95 | 17.79 | 1183789 | 199434.55 | 21.21% |
| 2025-02-14 | 16.90 | 16.58 | -0.93 | -5.31% | 15.76 | 17.29 | 1400892 | 231021.11 | 25.10% |
| 2025-02-13 | 16.95 | 17.51 | 1.59 | 9.99% | 15.71 | 17.51 | 1546412 | 262100.73 | 27.71% |
| 2025-02-12 | 15.72 | 15.92 | 1.45 | 10.02% | 15.63 | 15.92 | 344632 | 54687.90 | 6.18% |
| 2025-02-11 | 13.38 | 14.47 | 1.00 | 7.42% | 13.29 | 14.82 | 1324121 | 192329.88 | 23.73% |
| 2025-02-10 | 12.65 | 13.47 | 0.82 | 6.48% | 12.65 | 13.90 | 884250 | 118477.88 | 15.84% |
| 2025-02-07 | 12.13 | 12.65 | 0.54 | 4.46% | 11.88 | 12.98 | 803363 | 100339.75 | 14.39% |
| 2025-02-06 | 12.05 | 12.11 | 0.00 | 0.00% | 11.56 | 12.17 | 682570 | 81511.23 | 12.23% |
| 2025-02-05 | 12.70 | 12.11 | -1.34 | -9.96% | 12.11 | 12.86 | 608640 | 74099.20 | 10.91% |
| 2025-01-27 | 13.50 | 13.45 | -0.89 | -6.21% | 13.02 | 14.38 | 956879 | 130101.54 | 17.15% |
| 2025-01-24 | 12.60 | 14.34 | 1.30 | 9.97% | 12.60 | 14.34 | 851430 | 119383.36 | 15.26% |
| 2025-01-23 | 13.79 | 13.04 | -1.14 | -8.04% | 13.02 | 14.46 | 1083758 | 147839.50 | 19.42% |
| 2025-01-22 | 13.55 | 14.18 | 0.88 | 6.62% | 13.20 | 14.63 | 1263272 | 175857.94 | 22.64% |
| 2025-01-21 | 13.40 | 13.30 | 0.06 | 0.45% | 12.75 | 13.93 | 1193748 | 157047.38 | 21.39% |
| 2025-01-20 | 12.26 | 13.24 | 1.02 | 8.35% | 12.26 | 13.44 | 1080426 | 140631.11 | 19.36% |
| 2025-01-17 | 12.05 | 12.22 | -0.16 | -1.29% | 11.25 | 12.68 | 1067366 | 127353.06 | 19.12% |
| 2025-01-16 | 12.13 | 12.38 | 0.25 | 2.06% | 11.66 | 12.50 | 1136530 | 136961.62 | 20.36% |
| 2025-01-15 | 13.28 | 12.13 | -1.19 | -8.93% | 12.03 | 13.80 | 1194906 | 154175.39 | 21.41% |
| 2025-01-14 | 12.82 | 13.32 | 0.68 | 5.38% | 12.11 | 13.50 | 1190823 | 155826.80 | 21.34% |
| 2025-01-13 | 13.15 | 12.64 | -1.40 | -9.97% | 12.64 | 13.28 | 702882 | 89603.44 | 12.59% |
| 2025-01-10 | 12.77 | 14.04 | 0.22 | 1.59% | 12.75 | 14.50 | 1583831 | 217006.44 | 28.38% |
| 2025-01-09 | 14.95 | 13.82 | -1.54 | -10.03% | 13.82 | 15.30 | 1461117 | 211068.69 | 26.18% |
| 2025-01-08 | 14.30 | 15.36 | 1.40 | 10.03% | 14.00 | 15.36 | 1835457 | 272231.72 | 32.89% |
| 2025-01-07 | 13.00 | 13.96 | 1.27 | 10.01% | 12.93 | 13.96 | 1097302 | 150784.94 | 19.66% |
| 2025-01-06 | 11.00 | 12.69 | 1.15 | 9.97% | 10.51 | 12.69 | 1385282 | 168171.78 | 24.82% |
| 2025-01-03 | 12.00 | 11.54 | -0.33 | -2.78% | 10.68 | 12.23 | 1490589 | 165363.78 | 26.71% |
| 2025-01-02 | 10.37 | 11.87 | 1.08 | 10.01% | 10.22 | 11.87 | 1344292 | 154554.62 | 24.09% |
| 2024-12-31 | 12.05 | 10.79 | -0.71 | -6.17% | 10.40 | 12.50 | 1673351 | 196829.50 | 29.98% |
| 2024-12-30 | 11.99 | 11.50 | 0.02 | 0.17% | 10.51 | 12.63 | 1110697 | 130408.06 | 19.90% |
| 2024-12-27 | 10.20 | 11.48 | 1.04 | 9.96% | 9.99 | 11.48 | 1817087 | 199237.62 | 32.56% |
| 2024-12-26 | 9.73 | 10.44 | 0.24 | 2.35% | 9.18 | 10.95 | 1616175 | 158824.25 | 28.96% |
| 2024-12-25 | 10.76 | 10.20 | 0.42 | 4.29% | 9.22 | 10.76 | 1819533 | 185523.55 | 32.60% |
| 2024-12-24 | 9.78 | 9.78 | 0.89 | 10.01% | 9.78 | 9.78 | 164567 | 16094.70 | 2.95% |
| 2024-12-23 | 8.15 | 8.89 | 0.81 | 10.02% | 8.15 | 8.89 | 211831 | 18704.81 | 3.80% |
| 2024-12-20 | 8.30 | 8.08 | -0.23 | -2.77% | 8.06 | 8.32 | 270864 | 22041.45 | 4.85% |
| 2024-12-19 | 7.81 | 8.31 | 0.36 | 4.53% | 7.81 | 8.45 | 378234 | 30999.32 | 6.78% |
| 2024-12-18 | 8.00 | 7.95 | 0.05 | 0.63% | 7.71 | 8.09 | 184250 | 14644.90 | 3.30% |
| 2024-12-17 | 8.11 | 7.90 | -0.18 | -2.23% | 7.85 | 8.23 | 339150 | 27262.42 | 6.08% |
| 2024-12-16 | 8.80 | 8.08 | -0.44 | -5.16% | 8.07 | 9.11 | 542094 | 45973.53 | 9.71% |
| 2024-12-13 | 8.30 | 8.52 | 0.15 | 1.79% | 8.24 | 8.71 | 512510 | 43498.10 | 9.18% |
| 2024-12-12 | 8.30 | 8.37 | 0.16 | 1.95% | 8.16 | 8.38 | 358147 | 29690.25 | 6.42% |
| 2024-12-11 | 8.18 | 8.21 | 0.03 | 0.37% | 8.14 | 8.38 | 353283 | 29042.29 | 6.33% |
| 2024-12-10 | 8.45 | 8.18 | -0.17 | -2.04% | 8.12 | 8.65 | 785856 | 65383.37 | 14.08% |
| 2024-12-09 | 7.68 | 8.35 | 0.76 | 10.01% | 7.68 | 8.35 | 218265 | 18017.68 | 3.91% |
| 2024-12-06 | 7.48 | 7.59 | 0.13 | 1.74% | 7.36 | 7.64 | 146904 | 11021.54 | 2.63% |
| 2024-12-05 | 7.35 | 7.46 | 0.11 | 1.50% | 7.30 | 7.49 | 84809 | 6303.35 | 1.52% |
| 2024-12-04 | 7.48 | 7.35 | -0.14 | -1.87% | 7.30 | 7.48 | 94459 | 6985.16 | 1.69% |
| 2024-12-03 | 7.50 | 7.49 | -0.01 | -0.13% | 7.37 | 7.52 | 100735 | 7508.20 | 1.80% |
| 2024-12-02 | 7.24 | 7.50 | 0.25 | 3.45% | 7.21 | 7.50 | 141229 | 10454.36 | 2.53% |
| 2024-11-29 | 7.24 | 7.25 | 0.01 | 0.14% | 7.09 | 7.30 | 107120 | 7724.75 | 1.92% |
| 2024-11-28 | 7.24 | 7.24 | -0.03 | -0.41% | 7.22 | 7.34 | 101197 | 7375.82 | 1.81% |
深证大盘股票行情在线 K线走势图
