恒实科技(300513)股票行情
恒实科技(300513)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 |
|---|
| 2025-03-28 | 8.30 | 8.07 | -0.22 | -2.65% | 8.07 | 8.36 | 61337 | 5018.31 | 2.18% | 0.00 |
| 2025-03-27 | 8.42 | 8.29 | -0.15 | -1.78% | 8.14 | 8.42 | 73641 | 6101.53 | 2.62% | 0.00 |
| 2025-03-26 | 8.25 | 8.44 | 0.14 | 1.69% | 8.25 | 8.57 | 76646 | 6467.19 | 2.72% | 0.00 |
| 2025-03-25 | 8.40 | 8.30 | -0.12 | -1.43% | 8.21 | 8.43 | 85941 | 7152.55 | 3.05% | 0.00 |
| 2025-03-24 | 8.96 | 8.42 | -0.62 | -6.86% | 8.17 | 9.00 | 168713 | 14375.77 | 5.99% | 0.00 |
| 2025-03-21 | 9.05 | 9.04 | -0.02 | -0.22% | 8.89 | 9.33 | 164983 | 15019.56 | 5.86% | 0.00 |
| 2025-03-20 | 8.99 | 9.06 | 0.09 | 1.00% | 8.86 | 9.17 | 101305 | 9165.87 | 3.60% | 0.00 |
| 2025-03-19 | 9.00 | 8.97 | -0.07 | -0.77% | 8.91 | 9.12 | 95641 | 8600.29 | 3.40% | 20.00 |
| 2025-03-18 | 8.92 | 9.04 | 0.12 | 1.35% | 8.92 | 9.06 | 83937 | 7555.67 | 2.98% | 0.00 |
| 2025-03-17 | 9.03 | 8.92 | -0.13 | -1.44% | 8.87 | 9.11 | 81828 | 7349.16 | 2.91% | 52.00 |
| 2025-03-14 | 8.85 | 9.05 | 0.19 | 2.14% | 8.72 | 9.05 | 81158 | 7241.29 | 2.88% | 0.00 |
| 2025-03-13 | 8.94 | 8.86 | -0.07 | -0.78% | 8.69 | 8.99 | 74986 | 6611.02 | 2.66% | 0.00 |
| 2025-03-12 | 8.80 | 8.93 | 0.18 | 2.06% | 8.80 | 9.02 | 80020 | 7149.00 | 2.84% | 0.00 |
| 2025-03-11 | 8.66 | 8.75 | -0.05 | -0.57% | 8.61 | 8.79 | 58467 | 5086.33 | 2.08% | 0.00 |
| 2025-03-10 | 8.86 | 8.80 | -0.05 | -0.56% | 8.66 | 8.93 | 61295 | 5372.74 | 2.18% | 0.00 |
| 2025-03-07 | 9.04 | 8.85 | -0.26 | -2.85% | 8.77 | 9.14 | 86436 | 7742.03 | 3.07% | 0.00 |
| 2025-03-06 | 8.93 | 9.11 | 0.33 | 3.76% | 8.83 | 9.12 | 99860 | 9028.20 | 3.55% | 0.00 |
| 2025-03-05 | 8.84 | 8.78 | -0.02 | -0.23% | 8.60 | 8.88 | 58021 | 5050.07 | 2.06% | 0.00 |
| 2025-03-04 | 8.49 | 8.80 | 0.26 | 3.04% | 8.48 | 8.85 | 67916 | 5919.10 | 2.41% | 0.00 |
| 2025-03-03 | 8.54 | 8.54 | 0.05 | 0.59% | 8.43 | 8.81 | 90697 | 7837.38 | 3.22% | 0.00 |
| 2025-02-28 | 8.87 | 8.49 | -0.47 | -5.25% | 8.45 | 8.94 | 91479 | 7938.21 | 3.25% | 0.00 |
| 2025-02-27 | 9.21 | 8.96 | -0.24 | -2.61% | 8.79 | 9.22 | 116021 | 10403.00 | 4.12% | 0.00 |
| 2025-02-26 | 9.25 | 9.20 | -0.02 | -0.22% | 9.11 | 9.31 | 76026 | 6981.95 | 2.70% | 0.00 |
| 2025-02-25 | 9.20 | 9.22 | -0.04 | -0.43% | 9.01 | 9.32 | 83489 | 7677.32 | 2.97% | 0.00 |
| 2025-02-24 | 9.49 | 9.26 | -0.16 | -1.70% | 9.21 | 9.49 | 100166 | 9312.54 | 3.56% | 0.00 |
| 2025-02-21 | 9.23 | 9.42 | 0.22 | 2.39% | 9.16 | 9.42 | 95910 | 8938.19 | 3.41% | 0.00 |
| 2025-02-20 | 9.35 | 9.20 | -0.15 | -1.60% | 9.17 | 9.37 | 76773 | 7095.72 | 2.73% | 100.00 |
| 2025-02-19 | 9.15 | 9.35 | 0.17 | 1.85% | 9.15 | 9.35 | 70317 | 6533.59 | 2.50% | 0.00 |
| 2025-02-18 | 9.42 | 9.18 | -0.25 | -2.65% | 9.12 | 9.58 | 90532 | 8456.22 | 3.22% | 0.00 |
| 2025-02-17 | 9.47 | 9.43 | 0.03 | 0.32% | 9.35 | 9.55 | 76267 | 7205.88 | 2.71% | 0.00 |
| 2025-02-14 | 9.28 | 9.40 | 0.10 | 1.08% | 9.19 | 9.42 | 68357 | 6385.06 | 2.43% | 0.00 |
| 2025-02-13 | 9.40 | 9.30 | -0.16 | -1.69% | 9.29 | 9.47 | 80332 | 7524.26 | 2.85% | 0.00 |
| 2025-02-12 | 9.13 | 9.46 | 0.28 | 3.05% | 9.13 | 9.59 | 125280 | 11868.55 | 4.45% | 0.00 |
| 2025-02-11 | 9.17 | 9.18 | -0.07 | -0.76% | 9.11 | 9.32 | 72808 | 6684.48 | 2.59% | 0.00 |
| 2025-02-10 | 9.09 | 9.25 | 0.24 | 2.66% | 9.01 | 9.25 | 89545 | 8209.39 | 3.18% | 0.00 |
| 2025-02-07 | 8.92 | 9.01 | 0.09 | 1.01% | 8.88 | 9.12 | 91214 | 8195.20 | 3.24% | 0.00 |
| 2025-02-06 | 8.77 | 8.92 | 0.16 | 1.83% | 8.65 | 8.92 | 68094 | 5993.86 | 2.42% | 0.00 |
| 2025-02-05 | 8.54 | 8.76 | 0.33 | 3.91% | 8.45 | 8.80 | 79309 | 6893.63 | 2.82% | 0.00 |
| 2025-01-27 | 8.62 | 8.43 | -0.16 | -1.86% | 8.43 | 8.72 | 61626 | 5282.47 | 2.19% | 0.00 |
| 2025-01-24 | 8.50 | 8.59 | -0.02 | -0.23% | 8.09 | 8.63 | 138412 | 11658.43 | 4.92% | 0.00 |
| 2025-01-23 | 8.67 | 8.61 | 0.08 | 0.94% | 8.56 | 8.95 | 71652 | 6271.07 | 2.55% | 0.00 |
| 2025-01-22 | 8.58 | 8.53 | -0.10 | -1.16% | 8.49 | 8.66 | 40015 | 3424.15 | 1.42% | 0.00 |
| 2025-01-21 | 8.76 | 8.63 | -0.09 | -1.03% | 8.41 | 8.83 | 51592 | 4453.00 | 1.83% | 0.00 |
| 2025-01-20 | 8.65 | 8.72 | 0.13 | 1.51% | 8.54 | 8.76 | 47572 | 4130.11 | 1.69% | 0.00 |
| 2025-01-17 | 8.62 | 8.59 | -0.03 | -0.35% | 8.48 | 8.65 | 48297 | 4138.73 | 1.72% | 7.00 |
| 2025-01-16 | 8.55 | 8.62 | 0.13 | 1.53% | 8.48 | 8.73 | 76465 | 6578.03 | 2.72% | 0.00 |
| 2025-01-15 | 8.66 | 8.49 | -0.20 | -2.30% | 8.46 | 8.72 | 70096 | 5985.58 | 2.49% | 0.00 |
| 2025-01-14 | 8.36 | 8.69 | 0.40 | 4.83% | 8.32 | 8.84 | 107011 | 9186.03 | 3.80% | 0.00 |
| 2025-01-13 | 7.87 | 8.29 | 0.42 | 5.34% | 7.60 | 8.65 | 161468 | 13295.50 | 5.74% | 0.00 |
| 2025-01-10 | 8.38 | 7.87 | -0.51 | -6.09% | 7.87 | 8.45 | 78994 | 6457.02 | 2.81% | 0.00 |
| 2025-01-09 | 8.39 | 8.38 | 0.01 | 0.12% | 8.35 | 8.60 | 59214 | 5006.80 | 2.10% | 0.00 |
| 2025-01-08 | 8.46 | 8.37 | -0.09 | -1.06% | 8.10 | 8.52 | 83153 | 6931.17 | 2.95% | 0.00 |
| 2025-01-07 | 8.11 | 8.46 | 0.35 | 4.32% | 8.09 | 8.46 | 75606 | 6266.34 | 2.69% | 0.00 |
| 2025-01-06 | 8.26 | 8.11 | -0.15 | -1.82% | 7.88 | 8.35 | 88508 | 7173.66 | 3.14% | 0.00 |
| 2025-01-03 | 8.94 | 8.26 | -0.59 | -6.67% | 8.20 | 8.95 | 99655 | 8530.82 | 3.54% | 0.00 |
| 2025-01-02 | 9.09 | 8.85 | -0.28 | -3.07% | 8.72 | 9.30 | 85884 | 7722.15 | 3.05% | 0.00 |
| 2024-12-31 | 9.48 | 9.13 | -0.32 | -3.39% | 9.09 | 9.66 | 94579 | 8843.06 | 3.36% | 0.00 |
| 2024-12-30 | 9.46 | 9.45 | -0.10 | -1.05% | 9.16 | 9.68 | 73380 | 6943.82 | 2.61% | 0.00 |
| 2024-12-27 | 9.31 | 9.55 | 0.22 | 2.36% | 9.20 | 9.78 | 77076 | 7398.41 | 2.74% | 0.00 |
| 2024-12-26 | 9.31 | 9.33 | 0.13 | 1.41% | 9.21 | 9.54 | 67075 | 6312.02 | 2.38% | 0.00 |
| 2024-12-25 | 9.62 | 9.20 | -0.50 | -5.15% | 9.05 | 9.65 | 95682 | 8836.57 | 3.40% | 0.00 |
| 2024-12-24 | 9.72 | 9.70 | 0.10 | 1.04% | 9.45 | 9.93 | 90954 | 8823.28 | 3.23% | 0.00 |
| 2024-12-23 | 10.41 | 9.60 | -0.83 | -7.96% | 9.55 | 10.47 | 145083 | 14351.79 | 5.16% | 0.00 |
| 2024-12-20 | 10.12 | 10.43 | 0.30 | 2.96% | 10.02 | 10.64 | 127401 | 13203.38 | 4.53% | 0.00 |
| 2024-12-19 | 9.86 | 10.13 | 0.23 | 2.32% | 9.80 | 10.18 | 96974 | 9746.50 | 3.45% | 0.00 |
| 2024-12-18 | 9.84 | 9.90 | 0.11 | 1.12% | 9.51 | 10.03 | 73701 | 7246.56 | 2.62% | 0.00 |
| 2024-12-17 | 10.17 | 9.79 | -0.39 | -3.83% | 9.71 | 10.29 | 82894 | 8246.64 | 2.95% | 0.00 |
| 2024-12-16 | 10.33 | 10.18 | -0.12 | -1.17% | 10.11 | 10.37 | 62828 | 6428.52 | 2.23% | 0.00 |
| 2024-12-13 | 10.52 | 10.30 | -0.31 | -2.92% | 10.27 | 10.61 | 86269 | 9001.21 | 3.07% | 0.00 |
| 2024-12-12 | 10.50 | 10.61 | 0.13 | 1.24% | 10.41 | 10.68 | 104176 | 10997.44 | 3.70% | 0.00 |
| 2024-12-11 | 10.41 | 10.48 | 0.07 | 0.67% | 10.29 | 10.49 | 80325 | 8359.29 | 2.85% | 0.00 |
| 2024-12-10 | 10.37 | 10.41 | 0.25 | 2.46% | 10.27 | 10.50 | 119627 | 12429.80 | 4.25% | 0.00 |
| 2024-12-09 | 10.27 | 10.16 | -0.12 | -1.17% | 10.02 | 10.35 | 101645 | 10351.26 | 3.61% | 0.00 |
| 2024-12-06 | 10.28 | 10.28 | 0.01 | 0.10% | 10.15 | 10.37 | 98673 | 10124.89 | 3.51% | 0.00 |
| 2024-12-05 | 10.11 | 10.27 | 0.10 | 0.98% | 10.06 | 10.35 | 104548 | 10705.93 | 3.71% | 0.00 |
| 2024-12-04 | 10.54 | 10.17 | -0.36 | -3.42% | 10.10 | 10.61 | 128000 | 13227.10 | 4.55% | 0.00 |
| 2024-12-03 | 10.26 | 10.53 | 0.30 | 2.93% | 10.11 | 10.78 | 221795 | 23270.05 | 7.88% | 0.00 |
| 2024-12-02 | 10.26 | 10.23 | -0.15 | -1.45% | 10.08 | 10.30 | 152564 | 15558.03 | 5.42% | 0.00 |
| 2024-11-29 | 10.33 | 10.38 | 0.08 | 0.78% | 10.21 | 10.60 | 216566 | 22537.10 | 7.70% | 0.00 |
| 2024-11-28 | 10.11 | 10.30 | 0.28 | 2.79% | 9.99 | 10.39 | 167637 | 17083.50 | 5.96% | 0.00 |
深证大盘股票行情在线 K线走势图
