和晶科技(300279)股票行情 和晶科技股票行情 300279股票行情_爱股网
和晶科技(300279)股票行情
和晶科技(300279)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 |
|---|
| 2025-10-24 | 7.39 | 7.48 | 0.08 | 1.08% | 7.39 | 7.52 | 84139 | 6280.57 | 1.82% | 5.00 |
| 2025-10-23 | 7.36 | 7.40 | 0.05 | 0.68% | 7.26 | 7.40 | 54039 | 3955.74 | 1.17% | 0.00 |
| 2025-10-22 | 7.36 | 7.35 | -0.01 | -0.14% | 7.29 | 7.45 | 59668 | 4395.49 | 1.29% | 0.00 |
| 2025-10-21 | 7.19 | 7.36 | 0.16 | 2.22% | 7.19 | 7.37 | 78954 | 5777.77 | 1.71% | 0.00 |
| 2025-10-20 | 7.15 | 7.20 | 0.17 | 2.42% | 7.14 | 7.25 | 70157 | 5050.65 | 1.52% | 0.00 |
| 2025-10-17 | 7.21 | 7.03 | -0.21 | -2.90% | 7.00 | 7.27 | 77190 | 5500.75 | 1.67% | 0.00 |
| 2025-10-16 | 7.36 | 7.24 | -0.12 | -1.63% | 7.21 | 7.36 | 60000 | 4357.04 | 1.30% | 0.00 |
| 2025-10-15 | 7.24 | 7.36 | 0.19 | 2.65% | 7.16 | 7.37 | 79058 | 5781.27 | 1.71% | 0.00 |
| 2025-10-14 | 7.42 | 7.17 | -0.24 | -3.24% | 7.17 | 7.48 | 103259 | 7548.72 | 2.23% | 0.00 |
| 2025-10-13 | 7.05 | 7.41 | -0.11 | -1.46% | 6.92 | 7.41 | 137433 | 9927.07 | 2.97% | 0.00 |
| 2025-10-10 | 7.68 | 7.52 | -0.17 | -2.21% | 7.52 | 7.69 | 113521 | 8599.95 | 2.45% | 0.00 |
| 2025-10-09 | 7.56 | 7.69 | 0.13 | 1.72% | 7.53 | 7.81 | 110900 | 8492.07 | 2.40% | 2.00 |
| 2025-09-30 | 7.60 | 7.56 | -0.04 | -0.53% | 7.54 | 7.68 | 73679 | 5588.91 | 1.59% | 0.00 |
| 2025-09-29 | 7.55 | 7.60 | 0.08 | 1.06% | 7.39 | 7.61 | 74975 | 5656.44 | 1.62% | 0.00 |
| 2025-09-26 | 7.65 | 7.52 | -0.13 | -1.70% | 7.47 | 7.65 | 97858 | 7394.69 | 2.12% | 0.00 |
| 2025-09-25 | 7.78 | 7.65 | -0.16 | -2.05% | 7.65 | 7.87 | 88453 | 6857.31 | 1.91% | 0.00 |
| 2025-09-24 | 7.68 | 7.81 | 0.07 | 0.90% | 7.62 | 7.84 | 102736 | 7980.84 | 2.22% | 0.00 |
| 2025-09-23 | 7.85 | 7.74 | -0.11 | -1.40% | 7.51 | 7.85 | 152577 | 11685.30 | 3.30% | 70.00 |
| 2025-09-22 | 7.85 | 7.85 | -0.02 | -0.25% | 7.78 | 7.92 | 72845 | 5712.08 | 1.57% | 0.00 |
| 2025-09-19 | 7.96 | 7.87 | -0.15 | -1.87% | 7.81 | 8.05 | 114485 | 9048.59 | 2.47% | 0.00 |
| 2025-09-18 | 8.23 | 8.02 | -0.20 | -2.43% | 7.90 | 8.24 | 210300 | 17033.94 | 4.55% | 4.00 |
| 2025-09-17 | 8.03 | 8.22 | 0.19 | 2.37% | 7.97 | 8.25 | 203764 | 16656.89 | 4.40% | 5.00 |
| 2025-09-16 | 7.88 | 8.03 | 0.12 | 1.52% | 7.81 | 8.03 | 147192 | 11713.44 | 3.18% | 0.00 |
| 2025-09-15 | 7.88 | 7.91 | 0.00 | 0.00% | 7.72 | 7.99 | 134309 | 10552.43 | 2.90% | 0.00 |
| 2025-09-12 | 7.91 | 7.91 | -0.03 | -0.38% | 7.83 | 7.97 | 140049 | 11083.36 | 3.03% | 0.00 |
| 2025-09-11 | 7.68 | 7.94 | 0.22 | 2.85% | 7.56 | 7.95 | 157901 | 12322.65 | 3.41% | 0.00 |
| 2025-09-10 | 7.72 | 7.72 | 0.00 | 0.00% | 7.66 | 7.87 | 98137 | 7603.69 | 2.12% | 0.00 |
| 2025-09-09 | 7.84 | 7.72 | -0.13 | -1.66% | 7.65 | 7.84 | 109651 | 8485.27 | 2.37% | 0.00 |
| 2025-09-08 | 7.73 | 7.85 | 0.11 | 1.42% | 7.71 | 7.87 | 126136 | 9825.93 | 2.73% | 0.00 |
| 2025-09-05 | 7.58 | 7.74 | 0.16 | 2.11% | 7.53 | 7.75 | 137029 | 10510.59 | 2.96% | 3.00 |
| 2025-09-04 | 7.57 | 7.58 | 0.01 | 0.13% | 7.41 | 7.73 | 180353 | 13737.09 | 3.90% | 0.00 |
| 2025-09-03 | 7.86 | 7.57 | -0.27 | -3.44% | 7.54 | 7.89 | 159317 | 12242.04 | 3.44% | 6.00 |
| 2025-09-02 | 8.10 | 7.84 | -0.26 | -3.21% | 7.69 | 8.10 | 239132 | 18729.88 | 5.17% | 0.00 |
| 2025-09-01 | 8.10 | 8.10 | 0.03 | 0.37% | 8.01 | 8.25 | 202774 | 16488.75 | 4.38% | 0.00 |
| 2025-08-29 | 8.22 | 8.07 | -0.18 | -2.18% | 8.00 | 8.23 | 182199 | 14701.94 | 3.94% | 0.00 |
| 2025-08-28 | 8.01 | 8.25 | 0.24 | 3.00% | 7.77 | 8.25 | 310119 | 24931.48 | 6.70% | 10.00 |
| 2025-08-27 | 8.41 | 8.01 | -0.33 | -3.96% | 8.00 | 8.56 | 302631 | 25090.69 | 6.54% | 0.00 |
| 2025-08-26 | 8.50 | 8.34 | -0.18 | -2.11% | 8.33 | 8.50 | 260851 | 21900.90 | 5.64% | 17.00 |
| 2025-08-25 | 8.38 | 8.52 | 0.06 | 0.71% | 8.18 | 8.54 | 382924 | 32117.94 | 8.28% | 6.00 |
| 2025-08-22 | 8.37 | 8.46 | 0.08 | 0.95% | 8.31 | 8.53 | 245244 | 20691.89 | 5.34% | 53.00 |
| 2025-08-21 | 8.76 | 8.38 | -0.52 | -5.84% | 8.32 | 8.85 | 435430 | 37149.52 | 9.49% | 13.00 |
| 2025-08-20 | 8.96 | 8.90 | -0.22 | -2.41% | 8.68 | 8.97 | 400930 | 35355.29 | 8.74% | 8.00 |
| 2025-08-19 | 8.71 | 9.12 | 0.37 | 4.23% | 8.61 | 9.27 | 592041 | 53078.70 | 12.90% | 15.00 |
| 2025-08-18 | 8.74 | 8.75 | 0.12 | 1.39% | 8.68 | 9.04 | 626736 | 55223.45 | 13.66% | 27.00 |
| 2025-08-15 | 8.27 | 8.63 | 0.39 | 4.73% | 8.21 | 8.85 | 650395 | 56097.93 | 14.17% | 56.00 |
| 2025-08-14 | 8.61 | 8.24 | -0.46 | -5.29% | 8.16 | 8.65 | 554051 | 46160.40 | 12.08% | 0.00 |
| 2025-08-13 | 8.06 | 8.70 | 0.62 | 7.67% | 7.96 | 8.86 | 776947 | 65528.86 | 16.93% | 40.00 |
| 2025-08-12 | 8.18 | 8.08 | -0.12 | -1.46% | 8.02 | 8.23 | 317240 | 25620.98 | 6.91% | 0.00 |
| 2025-08-11 | 7.81 | 8.20 | 0.32 | 4.06% | 7.76 | 8.31 | 612190 | 49590.70 | 13.34% | 16.00 |
| 2025-08-08 | 7.86 | 7.88 | 0.02 | 0.25% | 7.80 | 7.93 | 348180 | 27330.68 | 7.59% | 13.00 |
| 2025-08-07 | 8.12 | 7.86 | -0.26 | -3.20% | 7.84 | 8.23 | 598340 | 47638.41 | 13.04% | 12.00 |
| 2025-08-06 | 7.98 | 8.12 | 0.44 | 5.73% | 7.97 | 8.70 | 948282 | 78076.62 | 20.67% | 71.00 |
| 2025-08-05 | 7.41 | 7.68 | 0.28 | 3.78% | 7.40 | 7.69 | 351916 | 26713.34 | 7.67% | 2.00 |
| 2025-08-04 | 7.25 | 7.40 | 0.12 | 1.65% | 7.20 | 7.40 | 156546 | 11465.80 | 3.41% | 55.00 |
| 2025-08-01 | 7.18 | 7.28 | 0.12 | 1.68% | 7.16 | 7.31 | 173103 | 12551.52 | 3.77% | 22.00 |
| 2025-07-31 | 7.29 | 7.16 | -0.14 | -1.92% | 7.12 | 7.42 | 215698 | 15708.98 | 4.70% | 0.00 |
| 2025-07-30 | 7.40 | 7.30 | -0.14 | -1.88% | 7.20 | 7.45 | 262248 | 19206.87 | 5.72% | 36.00 |
| 2025-07-29 | 7.51 | 7.44 | 0.16 | 2.20% | 7.29 | 7.62 | 410307 | 30509.26 | 8.94% | 8.00 |
| 2025-07-28 | 7.34 | 7.28 | 0.05 | 0.69% | 7.25 | 7.34 | 214266 | 15624.10 | 4.67% | 41.00 |
| 2025-07-25 | 7.16 | 7.23 | 0.07 | 0.98% | 7.09 | 7.23 | 140188 | 10045.47 | 3.06% | 8.00 |
| 2025-07-24 | 7.10 | 7.16 | 0.06 | 0.85% | 7.08 | 7.19 | 140984 | 10075.34 | 3.07% | 11.00 |
| 2025-07-23 | 7.20 | 7.10 | -0.15 | -2.07% | 7.08 | 7.49 | 239106 | 17178.17 | 5.21% | 0.00 |
| 2025-07-22 | 7.28 | 7.25 | -0.03 | -0.41% | 7.16 | 7.29 | 168034 | 12127.28 | 3.66% | 0.00 |
| 2025-07-21 | 7.18 | 7.28 | 0.12 | 1.68% | 7.11 | 7.34 | 218951 | 15876.34 | 4.77% | 12.00 |
| 2025-07-18 | 7.14 | 7.16 | 0.02 | 0.28% | 7.10 | 7.19 | 141636 | 10117.40 | 3.09% | 0.00 |
| 2025-07-17 | 7.06 | 7.14 | 0.09 | 1.28% | 7.02 | 7.14 | 136238 | 9684.58 | 2.97% | 0.00 |
| 2025-07-16 | 7.01 | 7.05 | 0.01 | 0.14% | 7.00 | 7.10 | 134436 | 9482.62 | 2.93% | 0.00 |
| 2025-07-15 | 7.17 | 7.04 | -0.12 | -1.68% | 6.96 | 7.17 | 235248 | 16558.60 | 5.13% | 0.00 |
| 2025-07-14 | 7.17 | 7.16 | 0.01 | 0.14% | 7.09 | 7.20 | 234254 | 16747.23 | 5.11% | 4.00 |
| 2025-07-11 | 7.50 | 7.15 | -0.21 | -2.85% | 7.13 | 7.55 | 432226 | 31366.91 | 9.42% | 14.00 |
| 2025-07-10 | 7.30 | 7.36 | -0.06 | -0.81% | 7.25 | 7.48 | 523333 | 38349.28 | 11.41% | 0.00 |
| 2025-07-09 | 7.28 | 7.42 | 0.39 | 5.55% | 7.20 | 7.96 | 833931 | 62977.80 | 18.17% | 0.00 |
| 2025-07-08 | 6.91 | 7.03 | 0.13 | 1.88% | 6.90 | 7.03 | 116702 | 8155.71 | 2.54% | 0.00 |
| 2025-07-07 | 6.80 | 6.90 | 0.06 | 0.88% | 6.79 | 6.92 | 79652 | 5462.32 | 1.74% | 2.00 |
| 2025-07-04 | 6.93 | 6.84 | -0.08 | -1.16% | 6.80 | 6.94 | 88482 | 6068.28 | 1.93% | 0.00 |
| 2025-07-03 | 6.87 | 6.92 | 0.06 | 0.87% | 6.85 | 6.92 | 79166 | 5456.62 | 1.73% | 1.00 |
| 2025-07-02 | 6.89 | 6.86 | -0.02 | -0.29% | 6.79 | 6.91 | 91768 | 6273.93 | 2.00% | 0.00 |
| 2025-07-01 | 6.93 | 6.88 | -0.05 | -0.72% | 6.81 | 7.04 | 121498 | 8383.62 | 2.65% | 0.00 |
| 2025-06-30 | 6.87 | 6.93 | 0.07 | 1.02% | 6.83 | 6.95 | 94236 | 6518.13 | 2.05% | 11.00 |
| 2025-06-27 | 6.82 | 6.86 | 0.07 | 1.03% | 6.79 | 6.88 | 96471 | 6599.38 | 2.10% | 0.00 |
深证大盘股票行情在线 K线走势图
和晶科技(300279)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
