和顺电气(300141)股票行情 和顺电气股票行情 300141股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-10 | 10.85 | 10.82 | -0.14 | -1.28% | 10.46 | 11.11 | 142238 | 15367.69 | 5.58% | 0.00 |
| 2025-10-09 | 11.12 | 10.96 | -0.19 | -1.70% | 10.96 | 11.60 | 203199 | 22709.24 | 7.98% | 0.00 |
| 2025-09-30 | 10.83 | 11.15 | 0.25 | 2.29% | 10.55 | 11.43 | 284362 | 31364.01 | 11.16% | 0.00 |
| 2025-09-29 | 10.11 | 10.90 | 1.02 | 10.32% | 10.10 | 11.30 | 356988 | 38542.15 | 14.01% | 0.00 |
| 2025-09-26 | 9.80 | 9.88 | 0.01 | 0.10% | 9.71 | 10.06 | 160279 | 15849.10 | 6.29% | 20.00 |
| 2025-09-25 | 9.69 | 9.87 | 0.18 | 1.86% | 9.62 | 10.49 | 221302 | 21922.66 | 8.69% | 0.00 |
| 2025-09-24 | 9.93 | 9.69 | -0.27 | -2.71% | 9.65 | 10.06 | 151104 | 14773.42 | 5.93% | 0.00 |
| 2025-09-23 | 10.20 | 9.96 | -0.10 | -0.99% | 9.57 | 10.28 | 150785 | 14783.24 | 5.92% | 0.00 |
| 2025-09-22 | 10.22 | 10.06 | -0.21 | -2.04% | 9.91 | 10.51 | 182925 | 18443.21 | 7.18% | 20.00 |
| 2025-09-19 | 9.42 | 10.27 | 0.86 | 9.14% | 9.38 | 10.96 | 328944 | 33611.82 | 12.91% | 0.00 |
| 2025-09-18 | 9.81 | 9.41 | -0.36 | -3.68% | 9.31 | 9.84 | 93629 | 8937.06 | 3.68% | 0.00 |
| 2025-09-17 | 9.94 | 9.77 | -0.21 | -2.10% | 9.70 | 10.19 | 137809 | 13664.84 | 5.41% | 0.00 |
| 2025-09-16 | 9.33 | 9.98 | 0.65 | 6.97% | 9.22 | 10.18 | 210846 | 20685.84 | 8.28% | 0.00 |
| 2025-09-15 | 9.33 | 9.33 | 0.07 | 0.76% | 9.20 | 9.35 | 42466 | 3938.35 | 1.68% | 0.00 |
| 2025-09-12 | 9.38 | 9.26 | -0.12 | -1.28% | 9.23 | 9.43 | 39584 | 3694.00 | 1.57% | 0.00 |
| 2025-09-11 | 9.20 | 9.38 | 0.13 | 1.41% | 9.09 | 9.38 | 43311 | 4013.08 | 1.71% | 0.00 |
| 2025-09-10 | 9.30 | 9.25 | -0.04 | -0.43% | 9.18 | 9.38 | 33391 | 3091.08 | 1.32% | 0.00 |
| 2025-09-09 | 9.34 | 9.29 | -0.08 | -0.85% | 9.21 | 9.47 | 48710 | 4542.00 | 1.93% | 0.00 |
| 2025-09-08 | 9.31 | 9.37 | 0.08 | 0.86% | 9.23 | 9.38 | 45876 | 4265.01 | 1.81% | 0.00 |
| 2025-09-05 | 9.03 | 9.29 | 0.26 | 2.88% | 8.97 | 9.30 | 65080 | 5993.34 | 2.57% | 0.00 |
| 2025-09-04 | 8.85 | 9.03 | 0.23 | 2.61% | 8.85 | 9.30 | 89281 | 8125.22 | 3.53% | 0.00 |
| 2025-09-03 | 9.06 | 8.80 | -0.27 | -2.98% | 8.75 | 9.16 | 48389 | 4319.51 | 1.91% | 0.00 |
| 2025-09-02 | 9.26 | 9.07 | -0.17 | -1.84% | 8.88 | 9.29 | 68755 | 6209.86 | 2.72% | 0.00 |
| 2025-09-01 | 9.05 | 9.24 | 0.18 | 1.99% | 9.05 | 9.39 | 67563 | 6238.36 | 2.67% | 0.00 |
| 2025-08-29 | 9.19 | 9.06 | -0.19 | -2.05% | 9.05 | 9.29 | 58455 | 5331.63 | 2.31% | 0.00 |
| 2025-08-28 | 9.40 | 9.25 | -0.19 | -2.01% | 8.80 | 9.60 | 104310 | 9579.83 | 4.13% | 0.00 |
| 2025-08-27 | 9.80 | 9.44 | -0.40 | -4.07% | 9.40 | 9.93 | 91631 | 8896.19 | 3.63% | 0.00 |
| 2025-08-26 | 9.66 | 9.84 | 0.18 | 1.86% | 9.53 | 9.88 | 71924 | 7044.94 | 2.85% | 102.00 |
| 2025-08-25 | 9.74 | 9.66 | -0.06 | -0.62% | 9.60 | 9.76 | 56400 | 5452.67 | 2.23% | 0.00 |
| 2025-08-22 | 9.70 | 9.72 | 0.00 | 0.00% | 9.64 | 9.88 | 66369 | 6464.25 | 2.63% | 0.00 |
| 2025-08-21 | 9.81 | 9.72 | -0.08 | -0.82% | 9.68 | 9.85 | 47432 | 4622.00 | 1.88% | 2.00 |
| 2025-08-20 | 9.78 | 9.80 | 0.02 | 0.20% | 9.68 | 9.80 | 42030 | 4094.29 | 1.66% | 0.00 |
| 2025-08-19 | 9.65 | 9.78 | 0.18 | 1.88% | 9.53 | 9.79 | 57453 | 5578.05 | 2.27% | 0.00 |
| 2025-08-18 | 9.58 | 9.60 | 0.04 | 0.42% | 9.51 | 9.72 | 59169 | 5702.15 | 2.34% | 0.00 |
| 2025-08-15 | 9.46 | 9.56 | 0.10 | 1.06% | 9.41 | 9.68 | 51663 | 4945.83 | 2.04% | 0.00 |
| 2025-08-14 | 9.80 | 9.46 | -0.31 | -3.17% | 9.41 | 9.83 | 64203 | 6142.61 | 2.54% | 0.00 |
| 2025-08-13 | 9.80 | 9.77 | -0.03 | -0.31% | 9.74 | 9.85 | 43592 | 4266.58 | 1.73% | 0.00 |
| 2025-08-12 | 9.89 | 9.80 | -0.01 | -0.10% | 9.73 | 9.89 | 44809 | 4390.25 | 1.77% | 4.00 |
| 2025-08-11 | 9.79 | 9.81 | 0.10 | 1.03% | 9.70 | 9.87 | 50546 | 4955.32 | 2.00% | 0.00 |
| 2025-08-08 | 9.61 | 9.71 | 0.08 | 0.83% | 9.54 | 9.73 | 49020 | 4734.88 | 1.94% | 0.00 |
| 2025-08-07 | 9.74 | 9.63 | -0.08 | -0.82% | 9.55 | 9.75 | 42814 | 4125.83 | 1.69% | 0.00 |
| 2025-08-06 | 9.66 | 9.71 | 0.06 | 0.62% | 9.59 | 9.74 | 48325 | 4675.53 | 1.91% | 0.00 |
| 2025-08-05 | 9.60 | 9.65 | 0.08 | 0.84% | 9.56 | 9.66 | 44150 | 4247.41 | 1.75% | 0.00 |
| 2025-08-04 | 9.35 | 9.57 | 0.15 | 1.59% | 9.31 | 9.58 | 44512 | 4235.90 | 1.76% | 0.00 |
| 2025-08-01 | 9.34 | 9.42 | 0.11 | 1.18% | 9.30 | 9.48 | 41984 | 3952.46 | 1.66% | 0.00 |
| 2025-07-31 | 9.40 | 9.31 | -0.13 | -1.38% | 9.28 | 9.53 | 44526 | 4178.22 | 1.76% | 0.00 |
| 2025-07-30 | 9.57 | 9.44 | -0.11 | -1.15% | 9.36 | 9.63 | 43648 | 4116.06 | 1.73% | 0.00 |
| 2025-07-29 | 9.59 | 9.55 | -0.06 | -0.62% | 9.42 | 9.69 | 41667 | 3963.49 | 1.65% | 0.00 |
| 2025-07-28 | 9.56 | 9.61 | 0.08 | 0.84% | 9.47 | 9.63 | 45186 | 4326.28 | 1.79% | 0.00 |
| 2025-07-25 | 9.49 | 9.53 | 0.02 | 0.21% | 9.35 | 9.54 | 50115 | 4743.46 | 1.98% | 0.00 |
| 2025-07-24 | 9.41 | 9.51 | 0.04 | 0.42% | 9.41 | 9.61 | 59859 | 5692.82 | 2.37% | 0.00 |
| 2025-07-23 | 9.79 | 9.47 | -0.29 | -2.97% | 9.42 | 9.80 | 86065 | 8189.46 | 3.41% | 0.00 |
| 2025-07-22 | 9.91 | 9.76 | -0.07 | -0.71% | 9.58 | 9.93 | 105361 | 10250.76 | 4.17% | 0.00 |
| 2025-07-21 | 9.68 | 9.83 | 0.21 | 2.18% | 9.59 | 9.97 | 125759 | 12359.20 | 4.98% | 10.00 |
| 2025-07-18 | 9.77 | 9.62 | 0.04 | 0.42% | 9.50 | 9.89 | 107998 | 10441.28 | 4.27% | 12.00 |
| 2025-07-17 | 9.67 | 9.58 | -0.09 | -0.93% | 9.40 | 9.77 | 113700 | 10887.31 | 4.50% | 0.00 |
| 2025-07-16 | 9.77 | 9.67 | 0.09 | 0.94% | 9.65 | 10.50 | 151824 | 14925.40 | 6.01% | 0.00 |
| 2025-07-15 | 10.10 | 9.58 | -0.36 | -3.62% | 9.54 | 10.17 | 179472 | 17530.18 | 7.10% | 0.00 |
| 2025-07-14 | 9.27 | 9.94 | 0.64 | 6.88% | 9.27 | 10.65 | 265560 | 26659.29 | 10.51% | 6.00 |
| 2025-07-11 | 9.49 | 9.30 | -0.18 | -1.90% | 9.21 | 9.55 | 96397 | 8983.71 | 3.82% | 0.00 |
| 2025-07-10 | 9.98 | 9.48 | -0.27 | -2.77% | 9.48 | 10.20 | 149096 | 14416.06 | 5.90% | 0.00 |
| 2025-07-09 | 9.55 | 9.75 | 0.18 | 1.88% | 9.44 | 9.96 | 162370 | 15798.10 | 6.43% | 22.00 |
| 2025-07-08 | 9.46 | 9.57 | 0.09 | 0.95% | 9.33 | 9.75 | 135603 | 12878.04 | 5.37% | 0.00 |
| 2025-07-07 | 9.10 | 9.48 | 0.35 | 3.83% | 9.10 | 9.58 | 88146 | 8295.59 | 3.49% | 0.00 |
| 2025-07-04 | 9.25 | 9.13 | -0.13 | -1.40% | 9.10 | 9.40 | 47572 | 4390.92 | 1.88% | 0.00 |
| 2025-07-03 | 9.23 | 9.26 | 0.00 | 0.00% | 9.16 | 9.30 | 41268 | 3804.81 | 1.63% | 0.00 |
| 2025-07-02 | 9.16 | 9.26 | 0.16 | 1.76% | 9.06 | 9.30 | 70956 | 6532.22 | 2.81% | 8.00 |
| 2025-07-01 | 9.17 | 9.10 | -0.07 | -0.76% | 9.03 | 9.26 | 34252 | 3120.23 | 1.36% | 0.00 |
| 2025-06-30 | 9.06 | 9.17 | 0.06 | 0.66% | 9.06 | 9.18 | 46416 | 4237.38 | 1.84% | 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
