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 |
|---|
| 2026-03-25 | 13.50 | 13.91 | 0.57 | 4.27% | 13.39 | 14.18 | 97394 | 13495.56 | 3.82% | 0.00 |
| 2026-03-24 | 12.96 | 13.34 | 0.66 | 5.21% | 12.71 | 13.40 | 91777 | 12002.23 | 3.60% | 0.00 |
| 2026-03-23 | 13.20 | 12.68 | -0.71 | -5.30% | 12.60 | 13.53 | 76101 | 9914.64 | 2.99% | 0.00 |
| 2026-03-20 | 13.73 | 13.39 | -0.25 | -1.83% | 13.33 | 14.05 | 77138 | 10555.20 | 3.03% | 0.00 |
| 2026-03-19 | 13.90 | 13.64 | -0.47 | -3.33% | 13.54 | 13.96 | 60449 | 8314.08 | 2.37% | 0.00 |
| 2026-03-18 | 13.81 | 14.11 | 0.32 | 2.32% | 13.77 | 14.12 | 48543 | 6768.56 | 1.91% | 0.00 |
| 2026-03-17 | 14.21 | 13.79 | -0.39 | -2.75% | 13.74 | 14.37 | 72250 | 10117.92 | 2.84% | 0.00 |
| 2026-03-16 | 14.48 | 14.18 | -0.18 | -1.25% | 13.91 | 14.51 | 72068 | 10191.00 | 2.83% | 0.00 |
| 2026-03-13 | 15.19 | 14.36 | -0.83 | -5.46% | 14.32 | 15.19 | 93884 | 13724.26 | 3.69% | 16.00 |
| 2026-03-12 | 15.70 | 15.19 | -0.61 | -3.86% | 15.09 | 15.73 | 94791 | 14565.92 | 3.72% | 0.00 |
| 2026-03-11 | 16.01 | 15.80 | -0.24 | -1.50% | 15.63 | 16.13 | 114177 | 18098.10 | 4.48% | 0.00 |
| 2026-03-10 | 16.11 | 16.04 | 0.01 | 0.06% | 15.97 | 16.50 | 162738 | 26226.77 | 6.39% | 0.00 |
| 2026-03-09 | 15.21 | 16.03 | 0.21 | 1.33% | 15.21 | 16.08 | 193180 | 30608.32 | 7.58% | 0.00 |
| 2026-03-06 | 15.50 | 15.82 | 0.39 | 2.53% | 15.47 | 16.60 | 206841 | 33107.69 | 8.12% | 0.00 |
| 2026-03-05 | 15.05 | 15.43 | 0.51 | 3.42% | 15.04 | 15.80 | 134915 | 20905.71 | 5.30% | 1.00 |
| 2026-03-04 | 14.29 | 14.92 | 0.53 | 3.68% | 14.12 | 15.23 | 130131 | 19484.39 | 5.11% | 0.00 |
| 2026-03-03 | 15.23 | 14.39 | -0.86 | -5.64% | 14.34 | 15.40 | 109502 | 16187.55 | 4.30% | 0.00 |
| 2026-03-02 | 15.41 | 15.25 | -0.61 | -3.85% | 15.16 | 15.92 | 104019 | 16039.40 | 4.08% | 0.00 |
| 2026-02-27 | 15.70 | 15.86 | 0.09 | 0.57% | 15.60 | 15.94 | 84050 | 13293.85 | 3.30% | 0.00 |
| 2026-02-26 | 15.76 | 15.77 | 0.01 | 0.06% | 15.53 | 15.88 | 88979 | 13998.86 | 3.49% | 0.00 |
| 2026-02-25 | 15.98 | 15.76 | -0.06 | -0.38% | 15.50 | 16.10 | 103965 | 16413.37 | 4.08% | 0.00 |
| 2026-02-24 | 15.28 | 15.82 | 0.90 | 6.03% | 15.07 | 16.05 | 139079 | 21834.44 | 5.46% | 0.00 |
| 2026-02-13 | 15.07 | 14.92 | -0.22 | -1.45% | 14.86 | 15.19 | 71682 | 10770.79 | 2.81% | 0.00 |
| 2026-02-12 | 15.32 | 15.14 | -0.02 | -0.13% | 15.01 | 15.62 | 88202 | 13544.39 | 3.46% | 6.00 |
| 2026-02-11 | 15.40 | 15.16 | -0.26 | -1.69% | 15.13 | 15.41 | 56610 | 8618.83 | 2.22% | 0.00 |
| 2026-02-10 | 15.62 | 15.42 | -0.21 | -1.34% | 15.33 | 15.90 | 80894 | 12560.69 | 3.18% | 0.00 |
| 2026-02-09 | 15.37 | 15.63 | 0.42 | 2.76% | 15.23 | 15.72 | 94842 | 14698.46 | 3.72% | 20.00 |
| 2026-02-06 | 14.99 | 15.21 | 0.12 | 0.80% | 14.89 | 15.65 | 112810 | 17325.98 | 4.43% | 0.00 |
| 2026-02-05 | 15.70 | 15.09 | -0.74 | -4.67% | 15.06 | 15.79 | 132206 | 20251.12 | 5.19% | 0.00 |
| 2026-02-04 | 15.80 | 15.83 | -0.11 | -0.69% | 15.55 | 16.30 | 151065 | 24032.89 | 5.93% | 0.00 |
| 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 |
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
