惠伦晶体(300460)股票行情
惠伦晶体(300460)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 |
|---|
| 2025-12-12 | 8.38 | 8.44 | -0.62 | -6.84% | 8.20 | 8.75 | 493387 | 41642.23 | 17.57% | 0.00 |
| 2025-12-11 | 9.06 | 9.06 | -2.27 | -20.04% | 9.06 | 9.06 | 17716 | 1605.07 | 0.63% | 0.00 |
| 2025-12-09 | 10.70 | 11.33 | 0.63 | 5.89% | 10.61 | 11.66 | 492762 | 55135.97 | 17.55% | 0.00 |
| 2025-12-08 | 10.24 | 10.70 | 0.34 | 3.28% | 10.18 | 10.88 | 211072 | 22343.45 | 7.52% | 55.00 |
| 2025-12-05 | 10.61 | 10.36 | -0.35 | -3.27% | 10.01 | 10.62 | 189137 | 19393.53 | 6.74% | 16.00 |
| 2025-12-04 | 10.80 | 10.71 | -0.29 | -2.64% | 10.51 | 10.83 | 221440 | 23547.36 | 7.89% | 43.00 |
| 2025-12-03 | 10.42 | 11.00 | 0.49 | 4.66% | 10.37 | 11.00 | 351360 | 38094.95 | 12.51% | 48.00 |
| 2025-12-02 | 10.44 | 10.51 | -0.07 | -0.66% | 10.39 | 10.88 | 162541 | 17128.72 | 5.79% | 0.00 |
| 2025-12-01 | 10.23 | 10.58 | 0.44 | 4.34% | 10.20 | 10.68 | 230676 | 24235.48 | 8.21% | 33.00 |
| 2025-11-28 | 10.34 | 10.14 | -0.22 | -2.12% | 10.09 | 10.35 | 127089 | 12932.42 | 4.53% | 0.00 |
| 2025-11-27 | 10.26 | 10.36 | 0.08 | 0.78% | 10.02 | 10.59 | 178052 | 18390.28 | 6.34% | 0.00 |
| 2025-11-26 | 10.56 | 10.28 | -0.36 | -3.38% | 10.21 | 10.57 | 194969 | 20175.48 | 6.94% | 0.00 |
| 2025-11-25 | 10.41 | 10.64 | 0.14 | 1.33% | 10.36 | 10.82 | 260633 | 27726.50 | 9.28% | 3.00 |
| 2025-11-24 | 10.37 | 10.50 | 0.12 | 1.16% | 10.20 | 10.57 | 250841 | 26100.72 | 8.93% | 0.00 |
| 2025-11-21 | 10.36 | 10.38 | -0.24 | -2.26% | 10.20 | 10.79 | 317495 | 33124.17 | 11.31% | 1.00 |
| 2025-11-20 | 9.83 | 10.62 | 0.94 | 9.71% | 9.76 | 11.28 | 428329 | 45503.08 | 15.25% | 0.00 |
| 2025-11-19 | 10.15 | 9.68 | -0.40 | -3.97% | 9.68 | 10.16 | 91113 | 8946.43 | 3.24% | 0.00 |
| 2025-11-18 | 9.90 | 10.08 | 0.12 | 1.20% | 9.85 | 10.22 | 115921 | 11681.86 | 4.13% | 2.00 |
| 2025-11-17 | 9.87 | 9.96 | 0.14 | 1.43% | 9.76 | 9.97 | 59333 | 5852.28 | 2.11% | 0.00 |
| 2025-11-14 | 9.64 | 9.82 | 0.08 | 0.82% | 9.64 | 9.95 | 65074 | 6405.18 | 2.32% | 0.00 |
| 2025-11-13 | 9.65 | 9.74 | 0.10 | 1.04% | 9.57 | 9.76 | 42590 | 4118.12 | 1.52% | 0.00 |
| 2025-11-12 | 9.77 | 9.64 | -0.10 | -1.03% | 9.59 | 9.77 | 41924 | 4046.12 | 1.49% | 0.00 |
| 2025-11-11 | 9.71 | 9.74 | 0.03 | 0.31% | 9.69 | 9.85 | 46729 | 4569.22 | 1.66% | 0.00 |
| 2025-11-10 | 9.64 | 9.71 | 0.05 | 0.52% | 9.64 | 9.75 | 43628 | 4230.44 | 1.55% | 0.00 |
| 2025-11-07 | 9.63 | 9.66 | 0.00 | 0.00% | 9.57 | 9.68 | 42956 | 4133.81 | 1.53% | 0.00 |
| 2025-11-06 | 9.67 | 9.66 | -0.02 | -0.21% | 9.53 | 9.78 | 44085 | 4240.24 | 1.57% | 0.00 |
| 2025-11-05 | 9.61 | 9.68 | 0.07 | 0.73% | 9.53 | 9.77 | 59720 | 5776.73 | 2.13% | 0.00 |
| 2025-11-04 | 9.68 | 9.61 | -0.10 | -1.03% | 9.52 | 9.69 | 47330 | 4543.95 | 1.69% | 0.00 |
| 2025-11-03 | 9.55 | 9.71 | 0.16 | 1.68% | 9.46 | 9.72 | 56678 | 5443.33 | 2.02% | 0.00 |
| 2025-10-31 | 9.54 | 9.55 | 0.08 | 0.84% | 9.41 | 9.62 | 47147 | 4501.72 | 1.68% | 0.00 |
| 2025-10-30 | 9.58 | 9.47 | -0.11 | -1.15% | 9.41 | 9.58 | 57960 | 5499.27 | 2.06% | 0.00 |
| 2025-10-29 | 9.88 | 9.58 | -0.31 | -3.13% | 9.52 | 9.89 | 83396 | 8033.54 | 2.97% | 0.00 |
| 2025-10-28 | 9.70 | 9.89 | 0.17 | 1.75% | 9.60 | 9.90 | 69125 | 6785.44 | 2.46% | 0.00 |
| 2025-10-27 | 9.70 | 9.72 | 0.07 | 0.73% | 9.57 | 9.78 | 77825 | 7537.09 | 2.77% | 0.00 |
| 2025-10-24 | 9.49 | 9.65 | 0.16 | 1.69% | 9.45 | 9.73 | 75366 | 7251.17 | 2.68% | 0.00 |
| 2025-10-23 | 9.38 | 9.49 | 0.07 | 0.74% | 9.27 | 9.49 | 50123 | 4690.55 | 1.78% | 0.00 |
| 2025-10-22 | 9.39 | 9.42 | 0.04 | 0.43% | 9.27 | 9.50 | 47032 | 4425.15 | 1.67% | 0.00 |
| 2025-10-21 | 9.19 | 9.38 | 0.24 | 2.63% | 9.14 | 9.38 | 50470 | 4698.84 | 1.80% | 0.00 |
| 2025-10-20 | 9.07 | 9.14 | 0.23 | 2.58% | 9.01 | 9.17 | 49773 | 4530.96 | 1.77% | 0.00 |
| 2025-10-17 | 9.17 | 8.91 | -0.26 | -2.84% | 8.90 | 9.22 | 62810 | 5677.58 | 2.24% | 0.00 |
| 2025-10-16 | 9.33 | 9.17 | -0.15 | -1.61% | 9.15 | 9.33 | 53676 | 4946.51 | 1.91% | 0.00 |
| 2025-10-15 | 9.33 | 9.32 | 0.02 | 0.22% | 9.23 | 9.48 | 57687 | 5387.26 | 2.05% | 0.00 |
| 2025-10-14 | 9.51 | 9.30 | -0.18 | -1.90% | 9.23 | 9.62 | 70860 | 6695.99 | 2.52% | 0.00 |
| 2025-10-13 | 9.20 | 9.48 | 0.03 | 0.32% | 8.81 | 9.49 | 80054 | 7422.18 | 2.85% | 0.00 |
| 2025-10-10 | 9.51 | 9.45 | -0.10 | -1.05% | 9.33 | 9.55 | 86417 | 8149.23 | 3.08% | 0.00 |
| 2025-10-09 | 9.66 | 9.55 | -0.01 | -0.10% | 9.55 | 9.74 | 75961 | 7329.21 | 2.71% | 0.00 |
| 2025-09-30 | 9.77 | 9.56 | -0.12 | -1.24% | 9.54 | 9.80 | 84626 | 8130.58 | 3.01% | 13.00 |
| 2025-09-29 | 9.77 | 9.68 | -0.12 | -1.22% | 9.56 | 9.86 | 73032 | 7089.72 | 2.60% | 0.00 |
| 2025-09-26 | 9.96 | 9.80 | -0.18 | -1.80% | 9.80 | 10.00 | 54349 | 5369.09 | 1.94% | 0.00 |
| 2025-09-25 | 10.21 | 9.98 | -0.22 | -2.16% | 9.96 | 10.22 | 69724 | 7026.32 | 2.48% | 0.00 |
| 2025-09-24 | 9.83 | 10.20 | 0.38 | 3.87% | 9.71 | 10.20 | 94580 | 9486.38 | 3.37% | 0.00 |
| 2025-09-23 | 9.96 | 9.82 | -0.14 | -1.41% | 9.45 | 10.02 | 99605 | 9630.94 | 3.55% | 0.00 |
| 2025-09-22 | 10.00 | 9.96 | -0.14 | -1.39% | 9.86 | 10.07 | 73162 | 7291.40 | 2.61% | 0.00 |
| 2025-09-19 | 10.14 | 10.10 | 0.00 | 0.00% | 10.01 | 10.28 | 74413 | 7526.83 | 2.65% | 0.00 |
| 2025-09-18 | 10.35 | 10.10 | -0.24 | -2.32% | 10.02 | 10.47 | 106630 | 10929.62 | 3.80% | 0.00 |
| 2025-09-17 | 10.38 | 10.34 | -0.01 | -0.10% | 10.26 | 10.44 | 75459 | 7816.79 | 2.69% | 0.00 |
| 2025-09-16 | 10.10 | 10.35 | 0.21 | 2.07% | 10.05 | 10.35 | 75080 | 7706.44 | 2.67% | 0.00 |
| 2025-09-15 | 10.28 | 10.14 | -0.04 | -0.39% | 10.08 | 10.28 | 57021 | 5789.19 | 2.03% | 0.00 |
| 2025-09-12 | 10.30 | 10.18 | -0.09 | -0.88% | 10.11 | 10.32 | 76984 | 7864.10 | 2.74% | 0.00 |
| 2025-09-11 | 9.92 | 10.27 | 0.35 | 3.53% | 9.82 | 10.27 | 102494 | 10377.27 | 3.65% | 2.00 |
| 2025-09-10 | 9.88 | 9.92 | 0.04 | 0.40% | 9.88 | 10.03 | 52093 | 5193.31 | 1.86% | 0.00 |
| 2025-09-09 | 10.06 | 9.88 | -0.23 | -2.27% | 9.80 | 10.18 | 79941 | 7948.98 | 2.85% | 0.00 |
| 2025-09-08 | 10.15 | 10.11 | -0.05 | -0.49% | 10.03 | 10.24 | 77108 | 7800.55 | 2.75% | 0.00 |
| 2025-09-05 | 9.90 | 10.16 | 0.31 | 3.15% | 9.78 | 10.18 | 90739 | 9107.83 | 3.23% | 0.00 |
| 2025-09-04 | 9.93 | 9.85 | -0.10 | -1.01% | 9.75 | 10.12 | 99434 | 9917.17 | 3.54% | 0.00 |
| 2025-09-03 | 10.35 | 9.95 | -0.38 | -3.68% | 9.89 | 10.42 | 109858 | 11101.65 | 3.91% | 0.00 |
| 2025-09-02 | 10.77 | 10.33 | -0.45 | -4.17% | 10.16 | 10.78 | 147614 | 15282.89 | 5.26% | 0.00 |
| 2025-09-01 | 10.65 | 10.78 | 0.24 | 2.28% | 10.58 | 10.98 | 145066 | 15659.94 | 5.17% | 0.00 |
| 2025-08-29 | 11.12 | 10.54 | -0.86 | -7.54% | 10.49 | 11.36 | 255807 | 27372.30 | 9.11% | 12.00 |
| 2025-08-28 | 11.23 | 11.40 | 0.21 | 1.88% | 10.83 | 11.51 | 149947 | 16813.82 | 5.34% | 0.00 |
| 2025-08-27 | 11.73 | 11.19 | -0.58 | -4.93% | 11.18 | 11.81 | 154584 | 17839.04 | 5.51% | 0.00 |
| 2025-08-26 | 11.55 | 11.77 | 0.16 | 1.38% | 11.47 | 11.83 | 125805 | 14713.84 | 4.48% | 21.00 |
| 2025-08-25 | 11.72 | 11.61 | -0.09 | -0.77% | 11.50 | 11.78 | 167971 | 19547.32 | 5.98% | 0.00 |
| 2025-08-22 | 11.78 | 11.70 | -0.08 | -0.68% | 11.60 | 11.90 | 157713 | 18490.95 | 5.62% | 0.00 |
| 2025-08-21 | 11.88 | 11.78 | 0.02 | 0.17% | 11.70 | 12.28 | 230242 | 27455.59 | 8.20% | 0.00 |
| 2025-08-20 | 11.72 | 11.76 | 0.08 | 0.68% | 11.52 | 11.76 | 124177 | 14456.76 | 4.42% | 0.00 |
| 2025-08-19 | 11.57 | 11.68 | 0.06 | 0.52% | 11.49 | 11.75 | 161037 | 18730.65 | 5.73% | 3.00 |
| 2025-08-18 | 11.30 | 11.62 | 0.46 | 4.12% | 11.29 | 11.76 | 203604 | 23599.91 | 7.25% | 0.00 |
| 2025-08-15 | 10.88 | 11.16 | 0.25 | 2.29% | 10.88 | 11.21 | 102116 | 11354.16 | 3.64% | 0.00 |
| 2025-08-14 | 11.28 | 10.91 | -0.36 | -3.19% | 10.89 | 11.29 | 125003 | 13820.05 | 4.45% | 4.00 |
深证大盘股票行情在线 K线走势图
惠伦晶体(300460)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
