宏创控股(002379)股票行情
宏创控股(002379)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 | 11.70 | 11.48 | -0.20 | -1.71% | 11.35 | 11.86 | 190864 | 21978.37 | 1.68% |
| 2025-03-27 | 11.32 | 11.68 | 0.33 | 2.91% | 11.22 | 11.70 | 207690 | 24030.44 | 1.83% |
| 2025-03-26 | 11.44 | 11.35 | -0.11 | -0.96% | 11.22 | 11.74 | 229685 | 26239.89 | 2.02% |
| 2025-03-25 | 11.42 | 11.46 | 0.08 | 0.70% | 11.28 | 11.57 | 225613 | 25812.82 | 1.99% |
| 2025-03-24 | 11.60 | 11.38 | -0.22 | -1.90% | 11.20 | 11.65 | 291396 | 33283.91 | 2.56% |
| 2025-03-21 | 11.52 | 11.60 | -0.03 | -0.26% | 11.50 | 11.72 | 272631 | 31632.68 | 2.40% |
| 2025-03-20 | 11.71 | 11.63 | -0.08 | -0.68% | 11.49 | 11.90 | 350483 | 40846.32 | 3.08% |
| 2025-03-19 | 12.05 | 11.71 | -0.34 | -2.82% | 11.50 | 12.13 | 372985 | 44083.97 | 3.28% |
| 2025-03-18 | 11.90 | 12.05 | 0.24 | 2.03% | 11.74 | 12.14 | 385771 | 46099.80 | 3.39% |
| 2025-03-17 | 12.09 | 11.81 | -0.17 | -1.42% | 11.81 | 12.64 | 665637 | 81443.73 | 5.86% |
| 2025-03-14 | 12.16 | 11.98 | -0.08 | -0.66% | 11.71 | 12.17 | 239692 | 28586.58 | 2.11% |
| 2025-03-13 | 12.15 | 12.06 | -0.03 | -0.25% | 11.91 | 12.20 | 185617 | 22325.33 | 1.63% |
| 2025-03-12 | 11.92 | 12.09 | 0.24 | 2.03% | 11.81 | 12.28 | 240970 | 29050.60 | 2.12% |
| 2025-03-11 | 11.89 | 11.85 | -0.23 | -1.90% | 11.52 | 12.03 | 363235 | 42557.71 | 3.20% |
| 2025-03-10 | 11.96 | 12.08 | 0.13 | 1.09% | 11.76 | 12.35 | 272599 | 32933.81 | 2.40% |
| 2025-03-07 | 11.86 | 11.95 | 0.09 | 0.76% | 11.86 | 12.17 | 319582 | 38332.86 | 2.81% |
| 2025-03-06 | 11.95 | 11.86 | 0.01 | 0.08% | 11.56 | 12.04 | 374284 | 44261.01 | 3.29% |
| 2025-03-05 | 11.01 | 11.85 | 0.87 | 7.92% | 10.85 | 12.08 | 704315 | 82123.94 | 6.20% |
| 2025-03-04 | 10.56 | 10.98 | 0.33 | 3.10% | 10.48 | 11.03 | 298721 | 32395.18 | 2.63% |
| 2025-03-03 | 10.22 | 10.65 | 0.52 | 5.13% | 10.00 | 10.78 | 508646 | 53898.98 | 4.48% |
| 2025-02-28 | 10.03 | 10.13 | 0.11 | 1.10% | 9.88 | 10.48 | 347354 | 35491.08 | 3.06% |
| 2025-02-27 | 10.03 | 10.02 | 0.03 | 0.30% | 9.83 | 10.09 | 175581 | 17485.65 | 1.55% |
| 2025-02-26 | 9.99 | 9.99 | 0.04 | 0.40% | 9.88 | 10.22 | 227705 | 22889.45 | 2.00% |
| 2025-02-25 | 10.07 | 9.95 | -0.09 | -0.90% | 9.78 | 10.15 | 203225 | 20163.15 | 1.79% |
| 2025-02-24 | 9.80 | 10.04 | 0.18 | 1.83% | 9.72 | 10.18 | 334774 | 33544.96 | 2.95% |
| 2025-02-21 | 9.88 | 9.86 | 0.04 | 0.41% | 9.66 | 9.94 | 203870 | 19974.30 | 1.79% |
| 2025-02-20 | 9.76 | 9.82 | 0.06 | 0.61% | 9.56 | 9.96 | 170926 | 16695.76 | 1.50% |
| 2025-02-19 | 9.36 | 9.76 | 0.43 | 4.61% | 9.36 | 9.77 | 255408 | 24594.01 | 2.25% |
| 2025-02-18 | 9.75 | 9.33 | -0.38 | -3.91% | 9.28 | 9.75 | 235137 | 22349.67 | 2.07% |
| 2025-02-17 | 9.71 | 9.71 | -0.11 | -1.12% | 9.57 | 9.88 | 247657 | 24048.23 | 2.18% |
| 2025-02-14 | 9.94 | 9.82 | -0.12 | -1.21% | 9.65 | 9.98 | 186510 | 18303.25 | 1.64% |
| 2025-02-13 | 9.81 | 9.94 | 0.13 | 1.33% | 9.69 | 10.04 | 249380 | 24739.28 | 2.19% |
| 2025-02-12 | 10.30 | 9.81 | -0.49 | -4.76% | 9.71 | 10.32 | 534238 | 53108.80 | 4.70% |
| 2025-02-11 | 10.26 | 10.30 | 0.01 | 0.10% | 10.26 | 10.52 | 242781 | 25235.37 | 2.14% |
| 2025-02-10 | 10.40 | 10.29 | -0.11 | -1.06% | 10.14 | 10.49 | 416960 | 42967.32 | 3.67% |
| 2025-02-07 | 10.23 | 10.40 | 0.07 | 0.68% | 10.19 | 10.68 | 351738 | 36703.20 | 3.10% |
| 2025-02-06 | 10.20 | 10.33 | 0.03 | 0.29% | 10.17 | 10.50 | 306305 | 31508.73 | 2.70% |
| 2025-02-05 | 10.49 | 10.30 | -0.11 | -1.06% | 9.99 | 10.50 | 515291 | 52496.07 | 4.53% |
| 2025-01-27 | 10.15 | 10.41 | 0.32 | 3.17% | 10.09 | 10.72 | 518229 | 53983.78 | 4.56% |
| 2025-01-24 | 9.81 | 10.09 | 0.25 | 2.54% | 9.68 | 10.30 | 367957 | 37053.94 | 3.24% |
| 2025-01-23 | 10.05 | 9.84 | -0.16 | -1.60% | 9.80 | 10.21 | 253192 | 25396.08 | 2.23% |
| 2025-01-22 | 10.30 | 10.00 | -0.14 | -1.38% | 9.96 | 10.39 | 298667 | 30236.09 | 2.63% |
| 2025-01-21 | 10.06 | 10.14 | 0.14 | 1.40% | 9.79 | 10.23 | 323934 | 32500.81 | 2.85% |
| 2025-01-20 | 9.98 | 10.00 | 0.06 | 0.60% | 9.90 | 10.56 | 628602 | 63696.17 | 5.53% |
| 2025-01-17 | 9.90 | 9.94 | 0.00 | 0.00% | 9.48 | 10.08 | 671260 | 66192.44 | 5.91% |
| 2025-01-16 | 9.45 | 9.94 | 0.50 | 5.30% | 9.45 | 10.08 | 589413 | 57786.64 | 5.19% |
| 2025-01-15 | 9.70 | 9.44 | -0.26 | -2.68% | 9.15 | 9.89 | 560488 | 52689.34 | 4.93% |
| 2025-01-14 | 9.89 | 9.70 | -0.17 | -1.72% | 9.60 | 10.05 | 567895 | 55662.16 | 5.00% |
| 2025-01-13 | 9.50 | 9.87 | 0.20 | 2.07% | 9.15 | 9.90 | 718517 | 68888.10 | 6.32% |
| 2025-01-10 | 9.80 | 9.67 | -0.55 | -5.38% | 9.58 | 10.60 | 1017920 | 101584.59 | 8.96% |
| 2025-01-09 | 10.71 | 10.22 | -0.64 | -5.89% | 9.92 | 11.20 | 1875578 | 197909.61 | 16.50% |
| 2025-01-08 | 10.86 | 10.86 | 0.99 | 10.03% | 9.87 | 10.86 | 1927896 | 205102.27 | 16.97% |
| 2025-01-07 | 9.87 | 9.87 | 0.90 | 10.03% | 9.87 | 9.87 | 45200 | 4461.19 | 0.40% |
| 2024-12-20 | 8.19 | 8.97 | 0.82 | 10.06% | 8.16 | 8.97 | 679161 | 59199.96 | 5.98% |
| 2024-12-19 | 7.90 | 8.15 | 0.12 | 1.49% | 7.85 | 8.15 | 324399 | 26053.69 | 2.85% |
| 2024-12-18 | 8.21 | 8.03 | -0.18 | -2.19% | 7.93 | 8.36 | 404322 | 32840.43 | 3.56% |
| 2024-12-17 | 8.08 | 8.21 | 0.14 | 1.73% | 7.86 | 8.30 | 388285 | 31560.12 | 3.42% |
| 2024-12-16 | 7.87 | 8.07 | 0.22 | 2.80% | 7.81 | 8.30 | 531825 | 43255.56 | 4.68% |
| 2024-12-13 | 7.83 | 7.85 | -0.01 | -0.13% | 7.65 | 7.91 | 208280 | 16213.91 | 1.83% |
| 2024-12-12 | 7.66 | 7.86 | 0.20 | 2.61% | 7.64 | 8.00 | 315138 | 24597.61 | 2.77% |
| 2024-12-11 | 7.53 | 7.66 | 0.11 | 1.46% | 7.48 | 7.75 | 218591 | 16642.07 | 1.92% |
| 2024-12-10 | 7.69 | 7.55 | 0.00 | 0.00% | 7.46 | 7.82 | 372111 | 28290.47 | 3.27% |
| 2024-12-09 | 7.70 | 7.55 | -0.18 | -2.33% | 7.40 | 7.86 | 257618 | 19608.94 | 2.27% |
| 2024-12-06 | 7.60 | 7.73 | 0.12 | 1.58% | 7.45 | 7.83 | 213144 | 16337.17 | 1.88% |
| 2024-12-05 | 7.84 | 7.61 | -0.29 | -3.67% | 7.57 | 7.92 | 257946 | 19894.34 | 2.27% |
| 2024-12-04 | 7.82 | 7.90 | 0.02 | 0.25% | 7.72 | 8.12 | 308571 | 24513.56 | 2.72% |
| 2024-12-03 | 7.45 | 7.88 | 0.44 | 5.91% | 7.25 | 7.93 | 420003 | 31903.84 | 3.70% |
| 2024-12-02 | 7.31 | 7.44 | 0.12 | 1.64% | 7.21 | 7.63 | 283326 | 21035.77 | 2.49% |
| 2024-11-29 | 7.26 | 7.32 | 0.07 | 0.97% | 7.14 | 7.40 | 254990 | 18565.71 | 2.24% |
| 2024-11-28 | 6.82 | 7.25 | 0.39 | 5.69% | 6.82 | 7.32 | 279529 | 19864.45 | 2.46% |
| 2024-11-27 | 6.84 | 6.86 | 0.02 | 0.29% | 6.55 | 6.90 | 156343 | 10504.06 | 1.38% |
| 2024-11-26 | 6.78 | 6.84 | 0.02 | 0.29% | 6.76 | 7.00 | 146547 | 10094.24 | 1.29% |
| 2024-11-25 | 6.72 | 6.82 | 0.08 | 1.19% | 6.67 | 6.93 | 171289 | 11611.40 | 1.51% |
| 2024-11-22 | 6.96 | 6.74 | -0.23 | -3.30% | 6.72 | 6.99 | 214968 | 14675.12 | 1.89% |
| 2024-11-21 | 7.15 | 6.97 | -0.18 | -2.52% | 6.94 | 7.25 | 208990 | 14757.07 | 1.84% |
| 2024-11-20 | 6.96 | 7.15 | 0.17 | 2.44% | 6.92 | 7.18 | 187204 | 13193.96 | 1.65% |
| 2024-11-19 | 6.98 | 6.98 | -0.01 | -0.14% | 6.74 | 7.17 | 377412 | 26183.72 | 3.32% |
| 2024-11-18 | 7.38 | 6.99 | -0.42 | -5.67% | 6.93 | 7.45 | 256537 | 18147.32 | 2.26% |
| 2024-11-15 | 7.44 | 7.41 | -0.11 | -1.46% | 7.38 | 7.62 | 196231 | 14705.70 | 1.73% |
| 2024-11-14 | 7.93 | 7.52 | -0.41 | -5.17% | 7.46 | 7.95 | 219216 | 16786.82 | 1.93% |
深证大盘股票行情在线 K线走势图
