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 |
|---|
| 2025-12-12 | 23.60 | 23.07 | -0.29 | -1.24% | 23.07 | 24.05 | 176911 | 41670.20 | 1.56% |
| 2025-12-11 | 23.41 | 23.36 | -0.04 | -0.17% | 22.61 | 24.81 | 286378 | 67983.66 | 2.52% |
| 2025-12-10 | 22.46 | 23.40 | 0.66 | 2.90% | 22.46 | 23.66 | 185267 | 42819.98 | 1.63% |
| 2025-12-09 | 23.60 | 22.74 | -1.06 | -4.45% | 22.00 | 23.70 | 321755 | 72828.25 | 2.83% |
| 2025-12-08 | 24.99 | 23.80 | -0.69 | -2.82% | 23.51 | 24.99 | 310401 | 73955.59 | 2.73% |
| 2025-12-05 | 22.60 | 24.49 | 2.13 | 9.53% | 22.37 | 24.58 | 292388 | 69973.40 | 2.57% |
| 2025-12-04 | 22.25 | 22.36 | 0.44 | 2.01% | 21.93 | 22.85 | 253169 | 56754.47 | 2.23% |
| 2025-12-03 | 20.64 | 21.92 | 1.40 | 6.82% | 20.52 | 22.30 | 239812 | 51921.82 | 2.11% |
| 2025-12-02 | 20.90 | 20.52 | 0.13 | 0.64% | 20.10 | 20.96 | 107924 | 22039.45 | 0.95% |
| 2025-12-01 | 20.30 | 20.39 | 0.23 | 1.14% | 20.24 | 20.75 | 192797 | 39543.74 | 1.70% |
| 2025-11-28 | 20.52 | 20.16 | -0.44 | -2.14% | 19.98 | 20.62 | 185011 | 37354.59 | 1.63% |
| 2025-11-27 | 20.10 | 20.60 | 0.88 | 4.46% | 20.08 | 20.77 | 144999 | 29706.85 | 1.28% |
| 2025-11-26 | 20.31 | 19.72 | -0.59 | -2.90% | 19.68 | 20.64 | 137761 | 27452.78 | 1.21% |
| 2025-11-25 | 19.85 | 20.31 | 0.80 | 4.10% | 19.63 | 20.69 | 143370 | 28957.18 | 1.26% |
| 2025-11-24 | 19.50 | 19.51 | 0.17 | 0.88% | 19.10 | 19.72 | 142509 | 27759.68 | 1.25% |
| 2025-11-21 | 19.86 | 19.34 | -0.96 | -4.73% | 19.11 | 20.10 | 227061 | 44199.72 | 2.00% |
| 2025-11-20 | 20.39 | 20.30 | 0.03 | 0.15% | 20.20 | 20.85 | 159109 | 32647.27 | 1.40% |
| 2025-11-19 | 20.66 | 20.27 | -0.19 | -0.93% | 19.90 | 20.88 | 255808 | 51685.77 | 2.25% |
| 2025-11-18 | 21.15 | 20.46 | -1.21 | -5.58% | 20.20 | 21.37 | 352495 | 72808.02 | 3.10% |
| 2025-11-17 | 22.32 | 21.67 | -0.87 | -3.86% | 21.42 | 22.54 | 192622 | 41939.69 | 1.70% |
| 2025-11-14 | 22.85 | 22.54 | -0.57 | -2.47% | 22.50 | 23.09 | 142696 | 32464.75 | 1.26% |
| 2025-11-13 | 22.99 | 23.11 | 0.12 | 0.52% | 22.50 | 23.43 | 285740 | 65742.61 | 2.51% |
| 2025-11-12 | 22.20 | 22.99 | 1.11 | 5.07% | 21.89 | 23.15 | 244939 | 55615.04 | 2.16% |
| 2025-11-11 | 21.95 | 21.88 | 0.12 | 0.55% | 21.70 | 23.48 | 260281 | 58146.16 | 2.29% |
| 2025-11-10 | 21.95 | 21.76 | -0.14 | -0.64% | 21.28 | 22.16 | 143665 | 31151.00 | 1.26% |
| 2025-11-07 | 21.55 | 21.90 | 0.39 | 1.81% | 21.47 | 22.25 | 151146 | 33155.44 | 1.33% |
| 2025-11-06 | 20.20 | 21.51 | 1.31 | 6.49% | 20.06 | 21.75 | 248328 | 52595.34 | 2.19% |
| 2025-11-05 | 19.58 | 20.20 | 0.05 | 0.25% | 19.30 | 20.22 | 128179 | 25574.67 | 1.13% |
| 2025-11-04 | 20.87 | 20.15 | -0.69 | -3.31% | 19.80 | 20.87 | 159414 | 32392.21 | 1.40% |
| 2025-11-03 | 20.52 | 20.84 | 0.34 | 1.66% | 20.04 | 20.95 | 134971 | 27764.55 | 1.19% |
| 2025-10-31 | 20.50 | 20.50 | -0.10 | -0.49% | 20.40 | 21.27 | 174101 | 36218.87 | 1.53% |
| 2025-10-30 | 20.55 | 20.60 | -0.06 | -0.29% | 20.30 | 21.25 | 185645 | 38638.98 | 1.63% |
| 2025-10-29 | 19.40 | 20.66 | 1.21 | 6.22% | 19.18 | 21.00 | 332520 | 67653.02 | 2.93% |
| 2025-10-28 | 20.18 | 19.45 | -0.73 | -3.62% | 19.24 | 20.24 | 173731 | 34123.74 | 1.53% |
| 2025-10-27 | 19.76 | 20.18 | 0.42 | 2.13% | 19.76 | 20.44 | 147413 | 29636.48 | 1.30% |
| 2025-10-24 | 19.89 | 19.76 | 0.00 | 0.00% | 19.70 | 20.67 | 211571 | 42313.68 | 1.86% |
| 2025-10-23 | 19.21 | 19.76 | 0.58 | 3.02% | 19.21 | 19.82 | 190503 | 37314.49 | 1.68% |
| 2025-10-22 | 19.08 | 19.18 | -0.26 | -1.34% | 18.84 | 19.44 | 128007 | 24541.38 | 1.13% |
| 2025-10-21 | 18.23 | 19.44 | 1.25 | 6.87% | 18.23 | 19.51 | 236669 | 45105.87 | 2.08% |
| 2025-10-20 | 18.40 | 18.19 | -0.03 | -0.16% | 17.92 | 18.78 | 118639 | 21671.55 | 1.04% |
| 2025-10-17 | 19.00 | 18.22 | -0.50 | -2.67% | 18.10 | 19.01 | 206126 | 38018.34 | 1.81% |
| 2025-10-16 | 18.90 | 18.72 | -0.07 | -0.37% | 18.58 | 19.28 | 203373 | 38592.32 | 1.79% |
| 2025-10-15 | 17.77 | 18.79 | 1.02 | 5.74% | 17.77 | 19.00 | 242084 | 44667.51 | 2.13% |
| 2025-10-14 | 17.67 | 17.77 | 0.39 | 2.24% | 17.60 | 18.20 | 286918 | 51324.85 | 2.52% |
| 2025-10-13 | 16.76 | 17.38 | -0.12 | -0.69% | 16.52 | 17.49 | 344452 | 58600.85 | 3.03% |
| 2025-10-10 | 17.34 | 17.50 | 0.00 | 0.00% | 17.25 | 18.17 | 304309 | 53942.28 | 2.68% |
| 2025-10-09 | 17.50 | 17.50 | 0.14 | 0.81% | 17.05 | 17.90 | 279826 | 48681.77 | 2.46% |
| 2025-09-30 | 17.46 | 17.36 | -0.08 | -0.46% | 17.17 | 17.80 | 114771 | 19950.02 | 1.01% |
| 2025-09-29 | 17.11 | 17.44 | 0.34 | 1.99% | 16.96 | 17.65 | 119847 | 20762.85 | 1.05% |
| 2025-09-26 | 16.61 | 17.10 | 0.36 | 2.15% | 16.61 | 17.52 | 169171 | 28999.37 | 1.49% |
| 2025-09-25 | 16.96 | 16.74 | -0.22 | -1.30% | 16.57 | 17.32 | 111778 | 18890.98 | 0.98% |
| 2025-09-24 | 16.86 | 16.96 | 0.02 | 0.12% | 16.61 | 17.19 | 122294 | 20727.70 | 1.08% |
| 2025-09-23 | 17.17 | 16.94 | -0.23 | -1.34% | 16.38 | 17.23 | 122349 | 20499.32 | 1.08% |
| 2025-09-22 | 17.33 | 17.17 | -0.16 | -0.92% | 16.70 | 17.33 | 182397 | 30979.03 | 1.61% |
| 2025-09-19 | 16.47 | 17.33 | 0.82 | 4.97% | 16.47 | 17.57 | 193410 | 33277.85 | 1.70% |
| 2025-09-18 | 17.00 | 16.51 | -0.49 | -2.88% | 16.40 | 17.00 | 219153 | 36535.64 | 1.93% |
| 2025-09-17 | 17.40 | 17.00 | -0.40 | -2.30% | 16.80 | 17.68 | 184126 | 31528.14 | 1.62% |
| 2025-09-16 | 17.45 | 17.40 | -0.15 | -0.85% | 16.67 | 17.69 | 231768 | 39608.33 | 2.04% |
| 2025-09-15 | 18.10 | 17.55 | -0.66 | -3.62% | 17.46 | 18.21 | 206592 | 36994.10 | 1.82% |
| 2025-09-12 | 17.51 | 18.21 | 0.97 | 5.63% | 17.51 | 18.84 | 298924 | 54552.01 | 2.63% |
| 2025-09-11 | 16.70 | 17.24 | 0.52 | 3.11% | 16.66 | 17.50 | 336175 | 57368.60 | 2.96% |
| 2025-09-10 | 16.35 | 16.72 | 0.27 | 1.64% | 16.24 | 16.76 | 163024 | 26904.95 | 1.43% |
| 2025-09-09 | 16.97 | 16.45 | -0.45 | -2.66% | 16.26 | 16.99 | 174459 | 28966.53 | 1.54% |
| 2025-09-08 | 17.04 | 16.90 | -0.13 | -0.76% | 16.72 | 17.24 | 127398 | 21579.65 | 1.12% |
| 2025-09-05 | 16.71 | 17.03 | 0.32 | 1.92% | 16.55 | 17.40 | 244278 | 41647.14 | 2.15% |
| 2025-09-04 | 17.99 | 16.71 | -1.05 | -5.91% | 16.46 | 17.99 | 417423 | 70566.20 | 3.67% |
| 2025-09-03 | 18.20 | 17.76 | -0.34 | -1.88% | 17.50 | 18.39 | 192835 | 34654.20 | 1.70% |
| 2025-09-02 | 18.42 | 18.10 | -0.15 | -0.82% | 17.73 | 18.49 | 241561 | 43515.96 | 2.13% |
| 2025-09-01 | 18.58 | 18.25 | -0.18 | -0.98% | 18.00 | 18.58 | 143487 | 26175.07 | 1.26% |
| 2025-08-29 | 17.50 | 18.43 | 1.05 | 6.04% | 17.15 | 18.61 | 296316 | 53559.72 | 2.61% |
| 2025-08-28 | 17.28 | 17.38 | 0.18 | 1.05% | 16.96 | 17.60 | 178760 | 30909.18 | 1.57% |
| 2025-08-27 | 17.00 | 17.20 | 0.19 | 1.12% | 16.92 | 17.87 | 311347 | 54404.96 | 2.74% |
| 2025-08-26 | 16.60 | 17.01 | 0.39 | 2.35% | 16.40 | 17.18 | 191392 | 32411.96 | 1.68% |
| 2025-08-25 | 16.88 | 16.62 | -0.09 | -0.54% | 16.49 | 17.18 | 246733 | 41549.93 | 2.17% |
| 2025-08-22 | 16.50 | 16.71 | 0.26 | 1.58% | 16.35 | 16.79 | 150839 | 24969.50 | 1.33% |
| 2025-08-21 | 16.03 | 16.45 | 0.42 | 2.62% | 15.89 | 16.80 | 269749 | 44550.90 | 2.37% |
| 2025-08-20 | 15.32 | 16.03 | 0.71 | 4.63% | 15.02 | 16.20 | 252263 | 40127.46 | 2.22% |
| 2025-08-19 | 15.20 | 15.32 | 0.12 | 0.79% | 15.11 | 15.84 | 198402 | 30787.21 | 1.75% |
| 2025-08-18 | 15.64 | 15.20 | -0.36 | -2.31% | 14.95 | 15.74 | 285012 | 43309.11 | 2.51% |
| 2025-08-15 | 15.48 | 15.56 | 0.05 | 0.32% | 15.22 | 15.76 | 181422 | 28120.39 | 1.60% |
深证大盘股票行情在线 K线走势图
宏创控股(002379)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
