经纬辉开(300120)股票行情
经纬辉开(300120)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 |
|---|
| 2026-03-25 | 7.89 | 7.95 | 0.06 | 0.76% | 7.89 | 8.00 | 82352 | 6552.05 | 1.56% | 0.00 |
| 2026-03-24 | 7.83 | 7.89 | 0.21 | 2.73% | 7.68 | 7.90 | 86409 | 6730.81 | 1.64% | 0.00 |
| 2026-03-23 | 8.10 | 7.68 | -0.57 | -6.91% | 7.66 | 8.12 | 144178 | 11356.66 | 2.73% | 0.00 |
| 2026-03-20 | 8.44 | 8.25 | -0.18 | -2.14% | 8.24 | 8.49 | 109406 | 9124.69 | 2.07% | 0.00 |
| 2026-03-19 | 8.42 | 8.43 | -0.12 | -1.40% | 8.40 | 8.52 | 104108 | 8795.41 | 1.97% | 0.00 |
| 2026-03-18 | 8.54 | 8.55 | 0.00 | 0.00% | 8.41 | 8.58 | 138462 | 11756.81 | 2.63% | 0.00 |
| 2026-03-17 | 8.84 | 8.55 | -0.29 | -3.28% | 8.48 | 8.85 | 258198 | 22165.12 | 4.90% | 0.00 |
| 2026-03-16 | 8.99 | 8.84 | 0.41 | 4.86% | 8.71 | 9.11 | 489152 | 43561.72 | 9.27% | 0.00 |
| 2026-03-13 | 8.55 | 8.43 | -0.16 | -1.86% | 8.39 | 8.70 | 148410 | 12707.54 | 2.81% | 0.00 |
| 2026-03-12 | 8.75 | 8.59 | -0.15 | -1.72% | 8.58 | 8.83 | 127658 | 11079.94 | 2.42% | 0.00 |
| 2026-03-11 | 8.96 | 8.74 | -0.06 | -0.68% | 8.72 | 9.02 | 151092 | 13352.79 | 2.86% | 0.00 |
| 2026-03-10 | 8.65 | 8.80 | 0.17 | 1.97% | 8.63 | 8.83 | 157517 | 13817.75 | 2.99% | 20.00 |
| 2026-03-09 | 8.48 | 8.63 | -0.02 | -0.23% | 8.40 | 8.67 | 140654 | 12006.37 | 2.67% | 0.00 |
| 2026-03-06 | 8.67 | 8.65 | -0.02 | -0.23% | 8.40 | 8.67 | 188511 | 16072.89 | 3.57% | 0.00 |
| 2026-03-05 | 8.42 | 8.67 | 0.36 | 4.33% | 8.42 | 8.80 | 243385 | 21140.96 | 4.61% | 0.00 |
| 2026-03-04 | 8.13 | 8.31 | 0.11 | 1.34% | 8.09 | 8.34 | 108594 | 8954.40 | 2.06% | 0.00 |
| 2026-03-03 | 8.54 | 8.20 | -0.33 | -3.87% | 8.15 | 8.65 | 174520 | 14645.22 | 3.31% | 0.00 |
| 2026-03-02 | 8.73 | 8.53 | -0.32 | -3.62% | 8.50 | 8.81 | 149392 | 12864.35 | 2.83% | 0.00 |
| 2026-02-27 | 8.74 | 8.85 | 0.12 | 1.37% | 8.66 | 8.87 | 132470 | 11613.76 | 2.51% | 0.00 |
| 2026-02-26 | 8.77 | 8.73 | -0.04 | -0.46% | 8.69 | 8.78 | 92015 | 8025.05 | 1.74% | 0.00 |
| 2026-02-25 | 8.70 | 8.77 | 0.17 | 1.98% | 8.63 | 8.81 | 148906 | 13005.71 | 2.82% | 0.00 |
| 2026-02-24 | 8.60 | 8.60 | 0.12 | 1.42% | 8.49 | 8.64 | 85204 | 7308.80 | 1.62% | 0.00 |
| 2026-02-13 | 8.50 | 8.48 | -0.04 | -0.47% | 8.44 | 8.61 | 91673 | 7826.89 | 1.74% | 0.00 |
| 2026-02-12 | 8.54 | 8.52 | 0.03 | 0.35% | 8.38 | 8.64 | 107432 | 9143.63 | 2.04% | 0.00 |
| 2026-02-11 | 8.54 | 8.49 | -0.01 | -0.12% | 8.48 | 8.82 | 118227 | 10170.70 | 2.24% | 0.00 |
| 2026-02-10 | 8.46 | 8.50 | 0.02 | 0.24% | 8.44 | 8.55 | 82898 | 7058.45 | 1.57% | 0.00 |
| 2026-02-09 | 8.34 | 8.48 | 0.21 | 2.54% | 8.30 | 8.52 | 116677 | 9854.12 | 2.21% | 0.00 |
| 2026-02-06 | 8.30 | 8.27 | -0.06 | -0.72% | 8.26 | 8.39 | 96983 | 8073.80 | 1.84% | 0.00 |
| 2026-02-05 | 8.46 | 8.33 | -0.17 | -2.00% | 8.31 | 8.48 | 111297 | 9333.28 | 2.11% | 0.00 |
| 2026-02-04 | 8.56 | 8.50 | -0.06 | -0.70% | 8.42 | 8.58 | 97970 | 8325.43 | 1.86% | 0.00 |
| 2026-02-03 | 8.59 | 8.56 | 0.11 | 1.30% | 8.45 | 8.59 | 100493 | 8572.72 | 1.91% | 0.00 |
| 2026-02-02 | 8.20 | 8.45 | -0.10 | -1.17% | 8.11 | 8.76 | 190580 | 16239.10 | 3.61% | 0.00 |
| 2026-01-30 | 8.60 | 8.55 | -0.05 | -0.58% | 8.46 | 8.63 | 100259 | 8571.49 | 1.90% | 0.00 |
| 2026-01-29 | 8.65 | 8.60 | -0.14 | -1.60% | 8.55 | 8.80 | 137477 | 11903.42 | 2.61% | 0.00 |
| 2026-01-28 | 8.89 | 8.74 | -0.17 | -1.91% | 8.72 | 8.95 | 146524 | 12888.11 | 2.78% | 0.00 |
| 2026-01-27 | 9.00 | 8.91 | -0.12 | -1.33% | 8.70 | 9.00 | 166075 | 14693.39 | 3.15% | 8.00 |
| 2026-01-26 | 9.14 | 9.03 | -0.19 | -2.06% | 8.96 | 9.20 | 229171 | 20771.91 | 4.34% | 0.00 |
| 2026-01-23 | 9.15 | 9.22 | 0.10 | 1.10% | 9.09 | 9.28 | 305585 | 28039.46 | 5.79% | 0.00 |
| 2026-01-22 | 9.02 | 9.12 | 0.16 | 1.79% | 8.89 | 9.12 | 206391 | 18612.20 | 3.91% | 0.00 |
| 2026-01-21 | 9.00 | 8.96 | -0.11 | -1.21% | 8.85 | 9.03 | 209822 | 18759.11 | 3.98% | 0.00 |
| 2026-01-20 | 9.12 | 9.07 | -0.10 | -1.09% | 9.04 | 9.26 | 240559 | 21914.22 | 4.56% | 0.00 |
| 2026-01-19 | 9.25 | 9.17 | -0.15 | -1.61% | 9.10 | 9.26 | 325124 | 29771.00 | 6.16% | 0.00 |
| 2026-01-16 | 8.92 | 9.32 | 0.45 | 5.07% | 8.92 | 9.48 | 523563 | 48313.02 | 9.93% | 4.00 |
| 2026-01-15 | 8.92 | 8.87 | -0.16 | -1.77% | 8.79 | 9.04 | 182032 | 16166.25 | 3.45% | 23.00 |
| 2026-01-14 | 8.80 | 9.03 | 0.26 | 2.96% | 8.79 | 9.16 | 347540 | 31299.84 | 6.59% | 42.00 |
| 2026-01-13 | 9.05 | 8.77 | -0.28 | -3.09% | 8.76 | 9.05 | 225035 | 19930.58 | 4.27% | 0.00 |
| 2026-01-12 | 8.79 | 9.05 | 0.27 | 3.08% | 8.75 | 9.06 | 283078 | 25280.87 | 5.37% | 0.00 |
| 2026-01-09 | 8.68 | 8.78 | 0.09 | 1.04% | 8.63 | 8.79 | 201331 | 17556.96 | 3.82% | 0.00 |
| 2026-01-08 | 8.59 | 8.69 | 0.08 | 0.93% | 8.55 | 8.74 | 150200 | 13022.61 | 2.85% | 0.00 |
| 2026-01-07 | 8.69 | 8.61 | -0.05 | -0.58% | 8.55 | 8.69 | 143229 | 12332.48 | 2.72% | 0.00 |
| 2026-01-06 | 8.52 | 8.66 | 0.14 | 1.64% | 8.50 | 8.76 | 144108 | 12484.62 | 2.73% | 49.00 |
| 2026-01-05 | 8.49 | 8.52 | 0.02 | 0.24% | 8.42 | 8.52 | 111762 | 9477.49 | 2.12% | 12.00 |
| 2025-12-31 | 8.31 | 8.50 | 0.17 | 2.04% | 8.24 | 8.60 | 161481 | 13604.40 | 3.06% | 0.00 |
| 2025-12-30 | 8.41 | 8.33 | -0.11 | -1.30% | 8.31 | 8.44 | 103985 | 8693.17 | 1.97% | 0.00 |
| 2025-12-29 | 8.40 | 8.44 | 0.03 | 0.36% | 8.36 | 8.47 | 88761 | 7465.73 | 1.68% | 0.00 |
| 2025-12-26 | 8.50 | 8.41 | -0.11 | -1.29% | 8.37 | 8.51 | 124121 | 10478.15 | 2.35% | 0.00 |
| 2025-12-25 | 8.50 | 8.52 | 0.06 | 0.71% | 8.41 | 8.55 | 103663 | 8793.17 | 1.97% | 0.00 |
| 2025-12-24 | 8.27 | 8.46 | 0.19 | 2.30% | 8.26 | 8.49 | 115350 | 9729.41 | 2.19% | 0.00 |
| 2025-12-23 | 8.41 | 8.27 | -0.13 | -1.55% | 8.26 | 8.45 | 89022 | 7422.56 | 1.69% | 1.00 |
| 2025-12-22 | 8.39 | 8.40 | 0.02 | 0.24% | 8.36 | 8.46 | 69655 | 5866.76 | 1.32% | 0.00 |
| 2025-12-19 | 8.32 | 8.38 | 0.07 | 0.84% | 8.31 | 8.40 | 64756 | 5418.27 | 1.23% | 0.00 |
| 2025-12-18 | 8.31 | 8.31 | -0.05 | -0.60% | 8.26 | 8.42 | 74768 | 6250.22 | 1.42% | 0.00 |
| 2025-12-17 | 8.34 | 8.36 | 0.07 | 0.84% | 8.15 | 8.37 | 99448 | 8207.95 | 1.89% | 5.00 |
| 2025-12-16 | 8.63 | 8.29 | -0.38 | -4.38% | 8.25 | 8.66 | 149927 | 12540.31 | 2.84% | 0.00 |
| 2025-12-15 | 8.80 | 8.67 | -0.21 | -2.36% | 8.65 | 8.80 | 116052 | 10098.42 | 2.20% | 0.00 |
| 2025-12-12 | 8.72 | 8.88 | 0.18 | 2.07% | 8.72 | 8.95 | 134917 | 11950.39 | 2.56% | 0.00 |
| 2025-12-11 | 8.78 | 8.70 | -0.12 | -1.36% | 8.62 | 8.83 | 136524 | 11857.91 | 2.59% | 0.00 |
| 2025-12-10 | 8.85 | 8.82 | -0.07 | -0.79% | 8.69 | 8.87 | 141418 | 12396.69 | 2.68% | 0.00 |
| 2025-12-09 | 9.00 | 8.89 | -0.40 | -4.31% | 8.88 | 9.06 | 223412 | 19996.42 | 4.24% | 0.00 |
| 2025-12-08 | 9.22 | 9.29 | 0.09 | 0.98% | 9.20 | 9.36 | 156355 | 14552.91 | 2.96% | 0.00 |
| 2025-12-05 | 9.15 | 9.20 | 0.09 | 0.99% | 9.05 | 9.20 | 117866 | 10781.22 | 2.23% | 0.00 |
| 2025-12-04 | 9.10 | 9.11 | 0.00 | 0.00% | 9.02 | 9.23 | 118435 | 10822.68 | 2.25% | 0.00 |
| 2025-12-03 | 9.24 | 9.11 | -0.14 | -1.51% | 9.06 | 9.24 | 105296 | 9608.75 | 2.00% | 0.00 |
| 2025-12-02 | 9.26 | 9.25 | -0.07 | -0.75% | 9.15 | 9.27 | 140510 | 12918.83 | 2.66% | 0.00 |
| 2025-12-01 | 9.39 | 9.32 | -0.07 | -0.75% | 9.26 | 9.44 | 230445 | 21453.08 | 4.37% | 6.00 |
| 2025-11-28 | 8.85 | 9.39 | 0.54 | 6.10% | 8.81 | 9.55 | 470108 | 43736.38 | 8.91% | 20.00 |
| 2025-11-27 | 8.79 | 8.85 | 0.03 | 0.34% | 8.79 | 8.94 | 99962 | 8881.65 | 1.90% | 0.00 |
| 2025-11-26 | 8.84 | 8.82 | -0.06 | -0.68% | 8.79 | 8.93 | 103796 | 9192.55 | 1.97% | 0.00 |
| 2025-11-25 | 8.80 | 8.88 | 0.06 | 0.68% | 8.79 | 8.96 | 117484 | 10456.32 | 2.23% | 10.00 |
| 2025-11-24 | 8.72 | 8.82 | 0.21 | 2.44% | 8.62 | 8.85 | 131820 | 11505.22 | 2.50% | 0.00 |
深证大盘股票行情在线 K线走势图
经纬辉开(300120)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
