浩云科技(300448)股票行情 浩云科技股票行情 300448股票行情_爱股网
浩云科技(300448)股票行情
浩云科技(300448)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 | 7.12 | 7.08 | -0.02 | -0.28% | 7.05 | 7.20 | 176332 | 12577.68 | 3.80% | 0.00 |
| 2025-10-23 | 7.09 | 7.10 | 0.01 | 0.14% | 6.93 | 7.15 | 249291 | 17509.96 | 5.37% | 0.00 |
| 2025-10-22 | 7.15 | 7.09 | -0.09 | -1.25% | 7.07 | 7.25 | 242412 | 17316.92 | 5.22% | 0.00 |
| 2025-10-21 | 7.20 | 7.18 | 0.00 | 0.00% | 7.06 | 7.26 | 249188 | 17888.92 | 5.36% | 0.00 |
| 2025-10-20 | 7.45 | 7.18 | -0.15 | -2.05% | 7.09 | 7.47 | 375344 | 27100.70 | 8.08% | 2.00 |
| 2025-10-17 | 7.73 | 7.33 | -0.30 | -3.93% | 7.30 | 7.90 | 585798 | 43795.16 | 12.61% | 0.00 |
| 2025-10-16 | 7.18 | 7.63 | 0.57 | 8.07% | 7.12 | 7.73 | 918017 | 68810.81 | 19.76% | 10.00 |
| 2025-10-15 | 6.72 | 7.06 | 0.32 | 4.75% | 6.71 | 7.08 | 285672 | 19845.00 | 6.15% | 10.00 |
| 2025-10-14 | 6.90 | 6.74 | -0.13 | -1.89% | 6.71 | 6.92 | 167584 | 11409.51 | 3.61% | 0.00 |
| 2025-10-13 | 6.63 | 6.87 | -0.06 | -0.87% | 6.58 | 6.96 | 207952 | 14168.38 | 4.48% | 0.00 |
| 2025-10-10 | 6.95 | 6.93 | -0.02 | -0.29% | 6.85 | 7.02 | 194685 | 13499.38 | 4.19% | 0.00 |
| 2025-10-09 | 6.95 | 6.95 | 0.03 | 0.43% | 6.90 | 7.12 | 240305 | 16888.52 | 5.17% | 0.00 |
| 2025-09-30 | 6.89 | 6.92 | 0.15 | 2.22% | 6.78 | 6.95 | 242305 | 16682.73 | 5.22% | 0.00 |
| 2025-09-29 | 6.90 | 6.77 | -0.14 | -2.03% | 6.72 | 6.90 | 243962 | 16547.31 | 5.25% | 0.00 |
| 2025-09-26 | 6.95 | 6.91 | -0.09 | -1.29% | 6.86 | 7.13 | 398362 | 27847.28 | 8.58% | 0.00 |
| 2025-09-25 | 6.58 | 7.00 | 0.42 | 6.38% | 6.56 | 7.06 | 558280 | 38586.68 | 12.02% | 12.00 |
| 2025-09-24 | 6.25 | 6.58 | 0.33 | 5.28% | 6.19 | 6.63 | 295362 | 19209.73 | 6.36% | 9.00 |
| 2025-09-23 | 6.31 | 6.25 | -0.11 | -1.73% | 6.13 | 6.39 | 161768 | 10048.79 | 3.48% | 0.00 |
| 2025-09-22 | 6.38 | 6.37 | -0.01 | -0.16% | 6.30 | 6.46 | 121477 | 7740.83 | 2.61% | 0.00 |
| 2025-09-19 | 6.31 | 6.38 | 0.07 | 1.11% | 6.28 | 6.44 | 139335 | 8845.30 | 3.00% | 0.00 |
| 2025-09-18 | 6.48 | 6.31 | -0.17 | -2.62% | 6.26 | 6.51 | 159412 | 10205.28 | 3.43% | 0.00 |
| 2025-09-17 | 6.48 | 6.48 | -0.02 | -0.31% | 6.40 | 6.53 | 117472 | 7597.97 | 2.53% | 0.00 |
| 2025-09-16 | 6.35 | 6.50 | 0.14 | 2.20% | 6.33 | 6.50 | 139478 | 8991.37 | 3.00% | 0.00 |
| 2025-09-15 | 6.42 | 6.36 | -0.10 | -1.55% | 6.32 | 6.49 | 129038 | 8217.99 | 2.78% | 0.00 |
| 2025-09-12 | 6.48 | 6.46 | -0.05 | -0.77% | 6.43 | 6.62 | 169526 | 11047.36 | 3.65% | 0.00 |
| 2025-09-11 | 6.30 | 6.51 | 0.24 | 3.83% | 6.24 | 6.51 | 232385 | 14937.32 | 5.00% | 2.00 |
| 2025-09-10 | 6.23 | 6.27 | 0.08 | 1.29% | 6.21 | 6.33 | 118001 | 7391.49 | 2.54% | 0.00 |
| 2025-09-09 | 6.33 | 6.19 | -0.16 | -2.52% | 6.17 | 6.33 | 161020 | 10044.05 | 3.47% | 0.00 |
| 2025-09-08 | 6.33 | 6.35 | 0.02 | 0.32% | 6.25 | 6.36 | 125684 | 7930.85 | 2.71% | 8.00 |
| 2025-09-05 | 6.25 | 6.33 | 0.08 | 1.28% | 6.14 | 6.33 | 156102 | 9768.85 | 3.36% | 0.00 |
| 2025-09-04 | 6.30 | 6.25 | -0.03 | -0.48% | 6.14 | 6.42 | 170929 | 10769.55 | 3.68% | 0.00 |
| 2025-09-03 | 6.55 | 6.28 | -0.27 | -4.12% | 6.26 | 6.57 | 203068 | 13021.60 | 4.37% | 0.00 |
| 2025-09-02 | 6.86 | 6.55 | -0.30 | -4.38% | 6.46 | 6.86 | 302358 | 19912.06 | 6.51% | 4.00 |
| 2025-09-01 | 6.80 | 6.85 | 0.03 | 0.44% | 6.80 | 7.03 | 229644 | 15887.50 | 4.94% | 0.00 |
| 2025-08-29 | 7.01 | 6.82 | -0.21 | -2.99% | 6.78 | 7.04 | 234073 | 16056.16 | 5.04% | 0.00 |
| 2025-08-28 | 6.97 | 7.03 | 0.10 | 1.44% | 6.68 | 7.03 | 282106 | 19407.12 | 6.07% | 0.00 |
| 2025-08-27 | 7.18 | 6.93 | -0.21 | -2.94% | 6.92 | 7.25 | 271438 | 19322.30 | 5.84% | 0.00 |
| 2025-08-26 | 7.03 | 7.14 | 0.09 | 1.28% | 6.99 | 7.18 | 250509 | 17856.99 | 5.39% | 0.00 |
| 2025-08-25 | 7.13 | 7.05 | -0.05 | -0.70% | 6.98 | 7.15 | 271873 | 19170.25 | 5.85% | 0.00 |
| 2025-08-22 | 7.06 | 7.10 | 0.02 | 0.28% | 7.04 | 7.15 | 181827 | 12894.09 | 3.68% | 0.00 |
| 2025-08-21 | 7.08 | 7.08 | 0.00 | 0.00% | 7.02 | 7.17 | 190742 | 13512.24 | 3.86% | 12.00 |
| 2025-08-20 | 6.99 | 7.08 | 0.04 | 0.57% | 6.94 | 7.08 | 202527 | 14197.26 | 4.10% | 1.00 |
| 2025-08-19 | 6.92 | 7.04 | 0.11 | 1.59% | 6.86 | 7.10 | 271477 | 19093.51 | 5.50% | 0.00 |
| 2025-08-18 | 6.79 | 6.93 | 0.16 | 2.36% | 6.79 | 6.98 | 232986 | 16130.82 | 4.72% | 0.00 |
| 2025-08-15 | 6.66 | 6.77 | 0.09 | 1.35% | 6.66 | 6.78 | 154661 | 10433.43 | 3.13% | 0.00 |
| 2025-08-14 | 6.86 | 6.68 | -0.18 | -2.62% | 6.68 | 6.89 | 183412 | 12409.20 | 3.71% | 74.00 |
| 2025-08-13 | 6.94 | 6.86 | -0.05 | -0.72% | 6.82 | 6.95 | 212027 | 14575.94 | 4.29% | 0.00 |
| 2025-08-12 | 6.93 | 6.91 | -0.05 | -0.72% | 6.85 | 6.97 | 146262 | 10093.36 | 2.96% | 0.00 |
| 2025-08-11 | 6.93 | 6.96 | 0.07 | 1.02% | 6.91 | 7.00 | 181959 | 12647.32 | 3.69% | 0.00 |
| 2025-08-08 | 7.12 | 6.89 | -0.36 | -4.97% | 6.88 | 7.16 | 378094 | 26309.86 | 7.66% | 15.00 |
| 2025-08-07 | 7.03 | 7.25 | 0.22 | 3.13% | 6.99 | 7.30 | 506456 | 36263.62 | 10.26% | 0.00 |
| 2025-08-06 | 6.90 | 7.03 | 0.11 | 1.59% | 6.88 | 7.05 | 270356 | 18897.67 | 5.48% | 0.00 |
| 2025-08-05 | 6.97 | 6.92 | -0.04 | -0.57% | 6.87 | 7.00 | 285620 | 19793.85 | 5.78% | 10.00 |
| 2025-08-04 | 6.63 | 6.96 | 0.26 | 3.88% | 6.62 | 7.03 | 470441 | 32448.65 | 9.53% | 0.00 |
| 2025-08-01 | 6.63 | 6.70 | 0.11 | 1.67% | 6.53 | 6.77 | 231768 | 15401.72 | 4.69% | 0.00 |
| 2025-07-31 | 6.58 | 6.59 | 0.01 | 0.15% | 6.53 | 6.68 | 144528 | 9573.60 | 2.93% | 0.00 |
| 2025-07-30 | 6.67 | 6.58 | -0.15 | -2.23% | 6.52 | 6.72 | 181866 | 12014.57 | 3.68% | 0.00 |
| 2025-07-29 | 6.75 | 6.73 | -0.05 | -0.74% | 6.62 | 6.78 | 116866 | 7808.96 | 2.37% | 0.00 |
| 2025-07-28 | 6.79 | 6.78 | 0.01 | 0.15% | 6.71 | 6.82 | 114137 | 7712.43 | 2.31% | 305.00 |
| 2025-07-25 | 6.71 | 6.77 | 0.10 | 1.50% | 6.68 | 6.81 | 153920 | 10379.36 | 3.12% | 0.00 |
| 2025-07-24 | 6.58 | 6.67 | 0.06 | 0.91% | 6.58 | 6.68 | 112873 | 7510.59 | 2.29% | 0.00 |
| 2025-07-23 | 6.68 | 6.61 | -0.11 | -1.64% | 6.60 | 6.70 | 145159 | 9646.07 | 2.94% | 0.00 |
| 2025-07-22 | 6.76 | 6.72 | -0.05 | -0.74% | 6.66 | 6.82 | 163610 | 11004.34 | 3.31% | 90.00 |
| 2025-07-21 | 6.74 | 6.77 | -0.02 | -0.29% | 6.73 | 6.82 | 152669 | 10331.23 | 3.09% | 0.00 |
| 2025-07-18 | 6.88 | 6.79 | -0.02 | -0.29% | 6.73 | 6.92 | 235913 | 16021.97 | 4.78% | 0.00 |
| 2025-07-17 | 6.61 | 6.81 | 0.15 | 2.25% | 6.61 | 6.98 | 411867 | 28086.14 | 8.34% | 0.00 |
| 2025-07-16 | 6.63 | 6.66 | -0.04 | -0.60% | 6.61 | 6.83 | 171751 | 11492.21 | 3.48% | 0.00 |
| 2025-07-15 | 6.74 | 6.70 | -0.06 | -0.89% | 6.58 | 6.77 | 170528 | 11354.92 | 3.45% | 0.00 |
| 2025-07-14 | 6.84 | 6.76 | -0.06 | -0.88% | 6.71 | 6.89 | 169513 | 11479.06 | 3.43% | 0.00 |
| 2025-07-11 | 6.86 | 6.82 | -0.05 | -0.73% | 6.76 | 6.91 | 232506 | 15864.94 | 4.71% | 0.00 |
| 2025-07-10 | 6.82 | 6.87 | 0.05 | 0.73% | 6.76 | 6.92 | 332329 | 22719.71 | 6.73% | 0.00 |
| 2025-07-09 | 6.64 | 6.82 | 0.17 | 2.56% | 6.60 | 6.92 | 370258 | 25182.80 | 7.50% | 0.00 |
| 2025-07-08 | 6.56 | 6.65 | 0.11 | 1.68% | 6.52 | 6.74 | 139826 | 9279.13 | 2.83% | 0.00 |
| 2025-07-07 | 6.52 | 6.54 | -0.01 | -0.15% | 6.50 | 6.58 | 85881 | 5614.95 | 1.74% | 0.00 |
| 2025-07-04 | 6.58 | 6.55 | -0.05 | -0.76% | 6.48 | 6.65 | 150784 | 9902.21 | 3.05% | 0.00 |
| 2025-07-03 | 6.57 | 6.62 | 0.05 | 0.76% | 6.57 | 6.69 | 132150 | 8753.10 | 2.68% | 0.00 |
| 2025-07-02 | 6.72 | 6.57 | -0.14 | -2.09% | 6.53 | 6.72 | 143466 | 9476.39 | 2.91% | 0.00 |
| 2025-07-01 | 6.77 | 6.71 | -0.07 | -1.03% | 6.65 | 6.81 | 151897 | 10182.44 | 3.08% | 0.00 |
| 2025-06-30 | 6.74 | 6.78 | 0.06 | 0.89% | 6.73 | 6.82 | 149675 | 10126.80 | 3.03% | 20.00 |
| 2025-06-27 | 6.75 | 6.72 | -0.03 | -0.44% | 6.70 | 6.89 | 173674 | 11767.42 | 3.52% | 0.00 |
深证大盘股票行情在线 K线走势图
浩云科技(300448)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
