和顺电气(300141)股票行情
和顺电气(300141)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 |
|---|
| 2026-02-03 | 15.55 | 15.94 | 0.06 | 0.38% | 15.40 | 16.08 | 213299 | 33650.91 | 8.37% | 0.00 |
| 2026-02-02 | 16.10 | 15.88 | 0.77 | 5.10% | 15.47 | 16.89 | 283156 | 45721.37 | 11.12% | 0.00 |
| 2026-01-30 | 14.76 | 15.11 | 0.30 | 2.03% | 14.55 | 15.32 | 138455 | 20843.40 | 5.44% | 0.00 |
| 2026-01-29 | 14.98 | 14.81 | -0.29 | -1.92% | 14.68 | 15.35 | 113449 | 17032.70 | 4.45% | 0.00 |
| 2026-01-28 | 15.70 | 15.10 | -0.44 | -2.83% | 14.95 | 15.70 | 133927 | 20243.10 | 5.26% | 14.00 |
| 2026-01-27 | 15.82 | 15.54 | -0.56 | -3.48% | 14.98 | 16.00 | 190061 | 29167.54 | 7.46% | 0.00 |
| 2026-01-26 | 17.09 | 16.10 | -1.00 | -5.85% | 15.98 | 17.17 | 197542 | 32518.18 | 7.75% | 0.00 |
| 2026-01-23 | 16.10 | 17.10 | 0.54 | 3.26% | 15.90 | 17.28 | 270311 | 45394.13 | 10.61% | 36.00 |
| 2026-01-22 | 16.57 | 16.56 | 0.13 | 0.79% | 16.35 | 16.80 | 141753 | 23400.77 | 5.56% | 65.00 |
| 2026-01-21 | 17.09 | 16.43 | -1.35 | -7.59% | 16.32 | 17.43 | 269283 | 44771.05 | 10.57% | 1.00 |
| 2026-01-20 | 18.25 | 17.78 | -1.02 | -5.43% | 17.78 | 18.85 | 267804 | 48700.36 | 10.51% | 1.00 |
| 2026-01-19 | 16.99 | 18.80 | 0.98 | 5.50% | 16.99 | 19.34 | 350004 | 64584.87 | 13.74% | 33.00 |
| 2026-01-16 | 18.89 | 17.82 | 0.44 | 2.53% | 17.82 | 19.88 | 347025 | 65215.74 | 13.62% | 17.00 |
| 2026-01-15 | 18.42 | 17.38 | -1.81 | -9.43% | 16.81 | 18.42 | 349407 | 61590.93 | 13.72% | 7.00 |
| 2026-01-14 | 18.20 | 19.19 | 0.17 | 0.89% | 18.06 | 20.55 | 496824 | 96540.71 | 19.50% | 97.00 |
| 2026-01-13 | 17.10 | 19.02 | 1.18 | 6.61% | 16.10 | 21.20 | 581756 | 104586.49 | 22.84% | 0.00 |
| 2026-01-12 | 15.92 | 17.84 | 1.56 | 9.58% | 15.83 | 19.20 | 543511 | 92374.58 | 21.34% | 3.00 |
| 2026-01-09 | 17.19 | 16.28 | -1.22 | -6.97% | 16.00 | 17.49 | 604849 | 99623.48 | 23.74% | 0.00 |
| 2026-01-08 | 14.00 | 17.50 | 2.92 | 20.03% | 13.61 | 17.50 | 622314 | 95408.77 | 24.43% | 1.00 |
| 2026-01-07 | 14.00 | 14.58 | 1.37 | 10.37% | 13.80 | 15.85 | 605570 | 92092.40 | 23.77% | 2.00 |
| 2026-01-06 | 13.32 | 13.21 | 0.14 | 1.07% | 12.80 | 13.43 | 156495 | 20478.27 | 6.14% | 0.00 |
| 2026-01-05 | 13.17 | 13.07 | 0.50 | 3.98% | 13.00 | 14.00 | 295750 | 39498.26 | 11.61% | 3.00 |
| 2025-12-31 | 13.00 | 12.57 | -0.14 | -1.10% | 12.55 | 13.50 | 166702 | 21496.59 | 6.54% | 0.00 |
| 2025-12-30 | 13.37 | 12.71 | -0.36 | -2.75% | 12.65 | 13.43 | 198592 | 25642.56 | 7.80% | 1.00 |
| 2025-12-29 | 12.87 | 13.07 | 0.22 | 1.71% | 12.70 | 13.23 | 199896 | 25897.20 | 7.85% | 0.00 |
| 2025-12-26 | 12.69 | 12.85 | 0.10 | 0.78% | 12.16 | 12.96 | 203388 | 25418.22 | 7.98% | 12.00 |
| 2025-12-25 | 11.60 | 12.75 | 1.20 | 10.39% | 11.53 | 12.79 | 222276 | 27239.38 | 8.73% | 0.00 |
| 2025-12-24 | 11.55 | 11.55 | 0.04 | 0.35% | 11.31 | 11.70 | 57147 | 6612.68 | 2.24% | 0.00 |
| 2025-12-23 | 11.61 | 11.51 | -0.13 | -1.12% | 11.41 | 11.67 | 67731 | 7802.05 | 2.66% | 0.00 |
| 2025-12-22 | 11.93 | 11.64 | -0.36 | -3.00% | 11.61 | 12.00 | 102192 | 11985.98 | 4.01% | 0.00 |
| 2025-12-19 | 11.85 | 12.00 | 0.16 | 1.35% | 11.79 | 12.48 | 109599 | 13133.79 | 4.30% | 0.00 |
| 2025-12-18 | 12.13 | 11.84 | -0.36 | -2.95% | 11.82 | 12.13 | 86399 | 10331.27 | 3.39% | 0.00 |
| 2025-12-17 | 12.40 | 12.20 | -0.29 | -2.32% | 11.88 | 12.56 | 147987 | 17935.97 | 5.81% | 2.00 |
| 2025-12-16 | 12.69 | 12.49 | -0.54 | -4.14% | 12.35 | 13.10 | 191530 | 24179.78 | 7.52% | 0.00 |
| 2025-12-15 | 12.45 | 13.03 | 0.86 | 7.07% | 12.45 | 13.58 | 330242 | 42772.32 | 12.96% | 0.00 |
| 2025-12-12 | 11.62 | 12.17 | 0.56 | 4.82% | 11.50 | 12.32 | 178106 | 21586.73 | 6.99% | 12.00 |
| 2025-12-11 | 11.61 | 11.61 | 0.04 | 0.35% | 11.56 | 11.84 | 66564 | 7770.33 | 2.61% | 0.00 |
| 2025-12-10 | 11.89 | 11.57 | -0.11 | -0.94% | 11.45 | 11.89 | 49153 | 5693.44 | 1.93% | 0.00 |
| 2025-12-09 | 11.74 | 11.68 | -0.06 | -0.51% | 11.66 | 11.93 | 51747 | 6096.19 | 2.03% | 0.00 |
| 2025-12-08 | 11.66 | 11.74 | 0.05 | 0.43% | 11.66 | 11.84 | 62348 | 7313.33 | 2.45% | 0.00 |
| 2025-12-05 | 11.33 | 11.69 | 0.43 | 3.82% | 11.20 | 11.70 | 64438 | 7445.80 | 2.53% | 0.00 |
| 2025-12-04 | 11.60 | 11.26 | -0.28 | -2.43% | 11.22 | 11.62 | 51260 | 5803.07 | 2.01% | 0.00 |
| 2025-12-03 | 11.79 | 11.54 | -0.31 | -2.62% | 11.50 | 11.80 | 85329 | 9926.29 | 3.35% | 0.00 |
| 2025-12-02 | 11.49 | 11.85 | 0.36 | 3.13% | 11.32 | 12.38 | 125687 | 14848.21 | 4.93% | 0.00 |
| 2025-12-01 | 11.51 | 11.49 | -0.02 | -0.17% | 11.45 | 11.78 | 60283 | 6992.70 | 2.37% | 0.00 |
| 2025-11-28 | 11.18 | 11.51 | 0.37 | 3.32% | 11.07 | 11.59 | 67075 | 7660.42 | 2.63% | 0.00 |
| 2025-11-27 | 10.98 | 11.14 | 0.09 | 0.81% | 10.98 | 11.29 | 41860 | 4683.64 | 1.64% | 0.00 |
| 2025-11-26 | 11.17 | 11.05 | -0.11 | -0.99% | 10.99 | 11.27 | 46946 | 5220.91 | 1.84% | 0.00 |
| 2025-11-25 | 11.17 | 11.16 | 0.16 | 1.45% | 11.04 | 11.35 | 61249 | 6863.77 | 2.40% | 0.00 |
| 2025-11-24 | 10.85 | 11.00 | 0.26 | 2.42% | 10.77 | 11.09 | 67964 | 7419.65 | 2.67% | 0.00 |
| 2025-11-21 | 11.48 | 10.74 | -0.74 | -6.45% | 10.70 | 11.55 | 98932 | 10848.59 | 3.88% | 0.00 |
| 2025-11-20 | 11.70 | 11.48 | -0.18 | -1.54% | 11.43 | 11.82 | 86512 | 10002.71 | 3.40% | 0.00 |
| 2025-11-19 | 12.07 | 11.66 | -0.36 | -3.00% | 11.57 | 12.14 | 105768 | 12415.66 | 4.15% | 0.00 |
| 2025-11-18 | 12.28 | 12.02 | -0.29 | -2.36% | 11.86 | 12.31 | 123318 | 14783.46 | 4.84% | 1.00 |
| 2025-11-17 | 12.77 | 12.31 | -0.55 | -4.28% | 12.20 | 12.79 | 138232 | 17096.38 | 5.43% | 0.00 |
| 2025-11-14 | 12.55 | 12.86 | 0.38 | 3.04% | 12.49 | 13.00 | 186238 | 23854.63 | 7.31% | 32.00 |
| 2025-11-13 | 12.57 | 12.48 | -0.08 | -0.64% | 12.32 | 12.80 | 139187 | 17581.80 | 5.46% | 0.00 |
| 2025-11-12 | 12.68 | 12.56 | -0.24 | -1.88% | 12.38 | 12.83 | 133288 | 16694.70 | 5.23% | 0.00 |
| 2025-11-11 | 13.07 | 12.80 | -0.27 | -2.07% | 12.70 | 13.30 | 167058 | 21516.84 | 6.56% | 0.00 |
| 2025-11-10 | 12.79 | 13.07 | 0.38 | 2.99% | 12.50 | 13.36 | 275302 | 35578.84 | 10.81% | 0.00 |
| 2025-11-07 | 13.28 | 12.69 | -0.37 | -2.83% | 12.66 | 13.41 | 255382 | 33023.84 | 10.03% | 5.00 |
| 2025-11-06 | 13.18 | 13.06 | -0.53 | -3.90% | 12.82 | 13.43 | 357518 | 46804.25 | 14.03% | 5.00 |
| 2025-11-05 | 11.95 | 13.59 | 1.56 | 12.97% | 11.81 | 13.84 | 441407 | 57014.93 | 17.33% | 0.00 |
| 2025-11-04 | 11.91 | 12.03 | 0.08 | 0.67% | 11.91 | 12.44 | 209710 | 25433.57 | 8.23% | 0.00 |
| 2025-11-03 | 11.68 | 11.95 | 0.29 | 2.49% | 11.60 | 12.08 | 162530 | 19336.89 | 6.38% | 0.00 |
| 2025-10-31 | 11.37 | 11.66 | 0.26 | 2.28% | 11.34 | 11.87 | 144442 | 16852.80 | 5.67% | 0.00 |
| 2025-10-30 | 11.70 | 11.40 | -0.45 | -3.80% | 11.37 | 11.78 | 161036 | 18567.07 | 6.32% | 0.00 |
| 2025-10-29 | 11.30 | 11.85 | 0.56 | 4.96% | 11.25 | 12.12 | 279975 | 32992.06 | 10.99% | 80.00 |
| 2025-10-28 | 11.54 | 11.29 | -0.38 | -3.26% | 11.24 | 11.72 | 193565 | 22109.10 | 7.60% | 10.00 |
| 2025-10-27 | 11.39 | 11.67 | 0.15 | 1.30% | 11.32 | 11.87 | 225608 | 26207.69 | 8.86% | 100.00 |
| 2025-10-24 | 11.45 | 11.52 | 0.07 | 0.61% | 11.32 | 11.63 | 207959 | 23826.07 | 8.16% | 149.00 |
| 2025-10-23 | 11.42 | 11.45 | -0.06 | -0.52% | 11.17 | 11.50 | 192489 | 21822.54 | 7.56% | 19.00 |
| 2025-10-22 | 11.77 | 11.51 | -0.56 | -4.64% | 11.41 | 11.94 | 249917 | 28860.62 | 9.81% | 7.00 |
| 2025-10-21 | 12.29 | 12.07 | -0.26 | -2.11% | 11.95 | 12.59 | 322426 | 39199.95 | 12.66% | 0.00 |
| 2025-10-20 | 12.78 | 12.33 | -0.37 | -2.91% | 12.13 | 12.90 | 353902 | 43874.00 | 13.89% | 0.00 |
| 2025-10-17 | 13.70 | 12.70 | -1.29 | -9.22% | 12.50 | 14.26 | 529810 | 69791.70 | 20.80% | 0.00 |
| 2025-10-16 | 15.05 | 13.99 | 0.81 | 6.15% | 13.88 | 15.50 | 665463 | 96520.57 | 26.12% | 0.00 |
| 2025-10-15 | 10.90 | 13.18 | 2.20 | 20.04% | 10.82 | 13.18 | 301503 | 37127.50 | 11.84% | 3.00 |
| 2025-10-14 | 11.39 | 10.98 | -0.20 | -1.79% | 10.91 | 11.41 | 136000 | 15150.89 | 5.34% | 0.00 |
| 2025-10-13 | 10.30 | 11.18 | 0.36 | 3.33% | 10.08 | 11.58 | 210340 | 23210.85 | 8.26% | 0.00 |
深证大盘股票行情在线 K线走势图
和顺电气(300141)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
