鸿合科技(002955)股票行情
鸿合科技(002955)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 |
|---|
| 2025-12-15 | 29.55 | 29.00 | -0.80 | -2.68% | 28.92 | 29.85 | 37965 | 11145.63 | 1.93% |
| 2025-12-12 | 29.66 | 29.80 | 0.02 | 0.07% | 29.41 | 29.90 | 32986 | 9800.96 | 1.68% |
| 2025-12-11 | 28.98 | 29.78 | 0.90 | 3.12% | 28.69 | 30.39 | 66627 | 19895.13 | 3.39% |
| 2025-12-10 | 29.09 | 28.88 | -0.35 | -1.20% | 28.57 | 29.33 | 31248 | 9044.15 | 1.59% |
| 2025-12-09 | 28.99 | 29.23 | 0.15 | 0.52% | 28.91 | 29.48 | 31785 | 9295.15 | 1.62% |
| 2025-12-08 | 29.14 | 29.08 | 0.20 | 0.69% | 28.99 | 30.80 | 63385 | 18768.26 | 3.23% |
| 2025-12-05 | 29.25 | 28.88 | -0.47 | -1.60% | 28.28 | 29.34 | 57535 | 16500.06 | 2.93% |
| 2025-12-04 | 27.72 | 29.35 | 1.54 | 5.54% | 27.57 | 30.25 | 109924 | 32126.06 | 5.60% |
| 2025-12-03 | 27.90 | 27.81 | -0.18 | -0.64% | 27.76 | 28.60 | 42368 | 11856.11 | 2.16% |
| 2025-12-02 | 28.36 | 27.99 | 0.14 | 0.50% | 27.53 | 29.19 | 42458 | 11914.67 | 2.16% |
| 2025-12-01 | 27.84 | 27.85 | 0.01 | 0.04% | 27.52 | 28.38 | 33275 | 9295.59 | 1.70% |
| 2025-11-28 | 27.28 | 27.84 | 0.36 | 1.31% | 27.27 | 28.08 | 24396 | 6757.58 | 1.24% |
| 2025-11-27 | 27.74 | 27.48 | -0.26 | -0.94% | 27.25 | 27.76 | 27175 | 7446.16 | 1.38% |
| 2025-11-26 | 27.46 | 27.74 | 0.44 | 1.61% | 26.99 | 28.36 | 51777 | 14421.39 | 2.64% |
| 2025-11-25 | 27.02 | 27.30 | 0.44 | 1.64% | 26.69 | 27.73 | 27477 | 7495.44 | 1.40% |
| 2025-11-24 | 26.30 | 26.86 | 0.57 | 2.17% | 26.02 | 27.05 | 22844 | 6061.77 | 1.16% |
| 2025-11-21 | 27.03 | 26.29 | -0.74 | -2.74% | 26.23 | 27.50 | 34221 | 9174.32 | 1.74% |
| 2025-11-20 | 27.20 | 27.03 | -0.10 | -0.37% | 26.88 | 27.43 | 17814 | 4832.07 | 0.91% |
| 2025-11-19 | 27.90 | 27.13 | -0.71 | -2.55% | 26.82 | 27.90 | 25393 | 6893.75 | 1.29% |
| 2025-11-18 | 28.03 | 27.84 | -0.18 | -0.64% | 27.68 | 28.38 | 26753 | 7496.02 | 1.36% |
| 2025-11-17 | 27.72 | 28.02 | 0.06 | 0.21% | 27.70 | 28.36 | 26835 | 7549.41 | 1.37% |
| 2025-11-14 | 27.12 | 27.96 | 0.76 | 2.79% | 26.50 | 28.78 | 54373 | 15224.81 | 2.77% |
| 2025-11-13 | 26.50 | 27.20 | 0.68 | 2.56% | 26.00 | 27.30 | 38983 | 10414.70 | 1.99% |
| 2025-11-12 | 26.93 | 26.52 | -0.43 | -1.60% | 26.28 | 27.03 | 22264 | 5922.50 | 1.13% |
| 2025-11-11 | 27.41 | 26.95 | -0.47 | -1.71% | 26.80 | 27.51 | 24294 | 6578.52 | 1.24% |
| 2025-11-10 | 27.28 | 27.42 | 0.12 | 0.44% | 27.25 | 27.59 | 25199 | 6904.24 | 1.28% |
| 2025-11-07 | 27.70 | 27.30 | -0.53 | -1.90% | 27.22 | 27.84 | 24502 | 6711.67 | 1.25% |
| 2025-11-06 | 27.99 | 27.83 | -0.14 | -0.50% | 27.66 | 28.74 | 35854 | 10105.95 | 1.83% |
| 2025-11-05 | 26.81 | 27.97 | 0.57 | 2.08% | 26.81 | 28.36 | 49918 | 13781.13 | 2.54% |
| 2025-11-04 | 27.13 | 27.40 | 0.36 | 1.33% | 27.04 | 27.79 | 50979 | 13971.13 | 2.60% |
| 2025-11-03 | 29.62 | 27.04 | -2.87 | -9.60% | 26.92 | 29.62 | 131397 | 36035.00 | 6.69% |
| 2025-10-31 | 27.99 | 29.91 | 1.94 | 6.94% | 27.99 | 29.97 | 118447 | 34747.37 | 6.03% |
| 2025-10-30 | 28.05 | 27.97 | 0.13 | 0.47% | 27.62 | 28.80 | 58315 | 16374.12 | 2.97% |
| 2025-10-29 | 27.84 | 27.84 | 0.00 | 0.00% | 27.35 | 28.02 | 25561 | 7080.36 | 1.30% |
| 2025-10-28 | 27.63 | 27.84 | 0.08 | 0.29% | 27.45 | 28.35 | 36678 | 10233.47 | 1.87% |
| 2025-10-27 | 27.71 | 27.76 | 0.12 | 0.43% | 27.71 | 28.69 | 29089 | 8144.06 | 1.48% |
| 2025-10-24 | 27.50 | 27.64 | 0.47 | 1.73% | 27.20 | 27.70 | 26532 | 7306.28 | 1.35% |
| 2025-10-23 | 27.08 | 27.17 | 0.10 | 0.37% | 26.75 | 27.26 | 23692 | 6387.66 | 1.21% |
| 2025-10-22 | 26.70 | 27.07 | 0.36 | 1.35% | 26.46 | 27.44 | 31262 | 8474.63 | 1.59% |
| 2025-10-21 | 26.30 | 26.71 | 0.45 | 1.71% | 26.07 | 26.98 | 32321 | 8595.55 | 1.65% |
| 2025-10-20 | 25.95 | 26.26 | 0.56 | 2.18% | 25.86 | 26.30 | 33174 | 8644.55 | 1.69% |
| 2025-10-17 | 26.33 | 25.70 | -0.48 | -1.83% | 25.61 | 26.33 | 27634 | 7176.83 | 1.41% |
| 2025-10-16 | 26.65 | 26.18 | -0.30 | -1.13% | 26.14 | 26.77 | 23972 | 6319.91 | 1.22% |
| 2025-10-15 | 26.18 | 26.48 | 0.51 | 1.96% | 26.10 | 27.17 | 42203 | 11250.78 | 2.15% |
| 2025-10-14 | 27.23 | 25.97 | -1.03 | -3.81% | 25.90 | 27.38 | 63871 | 16841.44 | 3.25% |
| 2025-10-13 | 26.95 | 27.00 | -0.68 | -2.46% | 25.62 | 27.96 | 52596 | 14118.86 | 2.68% |
| 2025-10-10 | 28.01 | 27.68 | 0.09 | 0.33% | 27.24 | 28.04 | 45512 | 12544.94 | 2.32% |
| 2025-10-09 | 28.81 | 27.59 | -1.16 | -4.03% | 27.27 | 28.93 | 57407 | 15935.28 | 2.92% |
| 2025-09-30 | 28.99 | 28.75 | -0.11 | -0.38% | 28.75 | 29.50 | 35576 | 10345.71 | 1.81% |
| 2025-09-29 | 29.08 | 28.86 | -0.32 | -1.10% | 28.36 | 29.45 | 42668 | 12289.34 | 2.17% |
| 2025-09-26 | 29.13 | 29.18 | -0.14 | -0.48% | 28.95 | 30.17 | 49911 | 14699.47 | 2.54% |
| 2025-09-25 | 30.46 | 29.32 | -1.23 | -4.03% | 29.30 | 30.46 | 57982 | 17264.79 | 2.95% |
| 2025-09-24 | 29.88 | 30.55 | 0.75 | 2.52% | 29.80 | 30.71 | 68161 | 20742.22 | 3.47% |
| 2025-09-23 | 29.16 | 29.80 | 0.65 | 2.23% | 28.78 | 29.81 | 45918 | 13407.82 | 2.34% |
| 2025-09-22 | 29.10 | 29.15 | -0.08 | -0.27% | 28.90 | 29.55 | 27164 | 7919.05 | 1.38% |
| 2025-09-19 | 29.20 | 29.23 | 0.13 | 0.45% | 28.95 | 29.60 | 44544 | 13020.90 | 2.27% |
| 2025-09-18 | 30.40 | 29.10 | -1.39 | -4.56% | 28.86 | 30.42 | 90007 | 26709.83 | 4.59% |
| 2025-09-17 | 30.79 | 30.49 | -0.29 | -0.94% | 30.30 | 31.35 | 58930 | 18089.38 | 3.00% |
| 2025-09-16 | 30.20 | 30.78 | 0.34 | 1.12% | 29.96 | 30.98 | 55638 | 16986.09 | 2.83% |
| 2025-09-15 | 30.66 | 30.44 | -0.26 | -0.85% | 29.60 | 31.27 | 73070 | 22083.54 | 3.72% |
| 2025-09-12 | 29.84 | 30.70 | 0.95 | 3.19% | 29.55 | 31.13 | 102761 | 31387.74 | 5.24% |
| 2025-09-11 | 28.73 | 29.75 | 0.96 | 3.33% | 27.93 | 29.83 | 82262 | 23967.45 | 4.19% |
| 2025-09-10 | 28.88 | 28.79 | 0.00 | 0.00% | 28.23 | 28.92 | 49666 | 14204.53 | 2.53% |
| 2025-09-09 | 29.28 | 28.79 | -0.48 | -1.64% | 28.48 | 29.50 | 58664 | 16920.01 | 2.99% |
| 2025-09-08 | 29.76 | 29.27 | -0.23 | -0.78% | 28.20 | 29.87 | 141720 | 41544.76 | 7.22% |
| 2025-09-05 | 26.71 | 29.50 | 2.68 | 9.99% | 26.70 | 29.50 | 124707 | 35524.76 | 6.35% |
| 2025-09-04 | 27.50 | 26.82 | -0.14 | -0.52% | 26.40 | 27.67 | 79915 | 21683.09 | 4.07% |
| 2025-09-03 | 27.03 | 26.96 | 0.00 | 0.00% | 26.57 | 27.32 | 44125 | 11874.82 | 2.25% |
| 2025-09-02 | 26.60 | 26.96 | 0.11 | 0.41% | 25.95 | 27.56 | 84280 | 22591.05 | 4.29% |
| 2025-09-01 | 27.27 | 26.85 | -0.42 | -1.54% | 26.65 | 27.39 | 42570 | 11434.56 | 2.17% |
| 2025-08-29 | 27.14 | 27.27 | -0.23 | -0.84% | 26.53 | 27.49 | 59294 | 16113.05 | 3.02% |
| 2025-08-28 | 27.27 | 27.50 | 0.83 | 3.11% | 26.23 | 27.95 | 91333 | 24816.84 | 4.65% |
| 2025-08-27 | 27.27 | 26.67 | -0.76 | -2.77% | 26.62 | 27.50 | 72700 | 19708.84 | 3.70% |
| 2025-08-26 | 26.66 | 27.43 | 0.59 | 2.20% | 26.42 | 27.43 | 69761 | 18907.91 | 3.72% |
| 2025-08-25 | 26.89 | 26.84 | 0.00 | 0.00% | 26.50 | 26.97 | 61321 | 16373.62 | 3.27% |
| 2025-08-22 | 26.40 | 26.84 | 0.44 | 1.67% | 26.34 | 26.90 | 66358 | 17719.22 | 3.54% |
| 2025-08-21 | 26.75 | 26.40 | -0.21 | -0.79% | 26.27 | 26.80 | 43190 | 11423.74 | 2.30% |
| 2025-08-20 | 26.02 | 26.61 | 0.56 | 2.15% | 25.85 | 26.93 | 74577 | 19779.64 | 3.98% |
| 2025-08-19 | 26.21 | 26.05 | -0.15 | -0.57% | 26.03 | 26.58 | 48080 | 12612.25 | 2.57% |
| 2025-08-18 | 26.10 | 26.20 | 0.11 | 0.42% | 26.00 | 26.37 | 50430 | 13207.71 | 2.69% |
深证大盘股票行情在线 K线走势图
鸿合科技(002955)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
