恒锋信息(300605)股票行情
恒锋信息(300605)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 | 14.09 | 13.91 | -0.17 | -1.21% | 13.82 | 14.24 | 56731 | 7935.38 | 4.99% | 0.00 |
| 2025-03-27 | 14.50 | 14.08 | -0.42 | -2.90% | 14.04 | 14.53 | 59073 | 8394.28 | 5.20% | 0.00 |
| 2025-03-26 | 14.37 | 14.50 | 0.27 | 1.90% | 14.28 | 14.57 | 65577 | 9468.69 | 5.77% | 0.00 |
| 2025-03-25 | 14.53 | 14.23 | -0.39 | -2.67% | 14.03 | 14.59 | 73726 | 10518.18 | 6.49% | 1.00 |
| 2025-03-24 | 15.32 | 14.62 | -0.72 | -4.69% | 14.10 | 15.33 | 134374 | 19665.06 | 11.82% | 0.00 |
| 2025-03-21 | 16.35 | 15.34 | -1.19 | -7.20% | 15.25 | 16.67 | 138273 | 21850.41 | 12.17% | 2.00 |
| 2025-03-20 | 16.99 | 16.53 | -0.61 | -3.56% | 16.31 | 17.20 | 107911 | 18173.48 | 9.49% | 0.00 |
| 2025-03-19 | 16.92 | 17.14 | 0.17 | 1.00% | 16.50 | 17.17 | 117330 | 19875.85 | 10.32% | 12.00 |
| 2025-03-18 | 17.51 | 16.97 | -0.71 | -4.02% | 16.51 | 17.60 | 179345 | 30420.13 | 15.78% | 0.00 |
| 2025-03-17 | 17.32 | 17.68 | -0.28 | -1.56% | 17.11 | 17.84 | 151627 | 26456.05 | 13.34% | 0.00 |
| 2025-03-14 | 17.85 | 17.96 | -0.54 | -2.92% | 17.30 | 18.38 | 183596 | 32747.24 | 16.15% | 18.00 |
| 2025-03-13 | 19.30 | 18.50 | -1.52 | -7.59% | 17.30 | 19.30 | 271465 | 49476.20 | 23.88% | 3.00 |
| 2025-03-12 | 18.45 | 20.02 | 1.42 | 7.63% | 18.30 | 20.04 | 462894 | 88798.31 | 40.73% | 0.00 |
| 2025-03-11 | 18.00 | 18.60 | -0.42 | -2.21% | 17.96 | 19.05 | 296795 | 54449.98 | 26.11% | 0.00 |
| 2025-03-10 | 17.00 | 19.02 | 1.22 | 6.85% | 17.00 | 19.87 | 421543 | 79080.76 | 37.09% | 6.00 |
| 2025-03-07 | 16.96 | 17.80 | 1.46 | 8.94% | 16.88 | 19.61 | 444921 | 80581.72 | 39.15% | 0.00 |
| 2025-03-06 | 14.17 | 16.34 | 2.33 | 16.63% | 14.17 | 16.34 | 213873 | 32472.23 | 18.82% | 24.00 |
| 2025-03-05 | 13.85 | 14.01 | 0.08 | 0.57% | 13.62 | 14.05 | 40489 | 5594.38 | 3.56% | 0.00 |
| 2025-03-04 | 13.72 | 13.93 | 0.22 | 1.60% | 13.42 | 14.10 | 49257 | 6807.52 | 4.33% | 0.00 |
| 2025-03-03 | 13.69 | 13.71 | 0.34 | 2.54% | 13.31 | 14.15 | 60779 | 8382.03 | 5.35% | 0.00 |
| 2025-02-28 | 14.12 | 13.37 | -0.82 | -5.78% | 13.32 | 14.22 | 69636 | 9528.71 | 6.13% | 0.00 |
| 2025-02-27 | 14.26 | 14.19 | -0.20 | -1.39% | 14.00 | 15.17 | 78478 | 11297.59 | 6.90% | 0.00 |
| 2025-02-26 | 14.17 | 14.39 | 0.36 | 2.57% | 14.06 | 14.60 | 71211 | 10211.16 | 6.27% | 3.00 |
| 2025-02-25 | 13.83 | 14.03 | -0.11 | -0.78% | 13.78 | 14.24 | 40673 | 5709.16 | 3.58% | 0.00 |
| 2025-02-24 | 14.58 | 14.14 | -0.23 | -1.60% | 13.93 | 14.65 | 66380 | 9403.29 | 5.84% | 0.00 |
| 2025-02-21 | 13.98 | 14.37 | 0.45 | 3.23% | 13.77 | 14.45 | 75175 | 10680.20 | 6.61% | 0.00 |
| 2025-02-20 | 13.88 | 13.92 | 0.17 | 1.24% | 13.69 | 14.08 | 56951 | 7915.44 | 5.01% | 0.00 |
| 2025-02-19 | 13.65 | 13.75 | 0.11 | 0.81% | 13.50 | 13.83 | 52696 | 7222.17 | 4.64% | 0.00 |
| 2025-02-18 | 14.16 | 13.64 | -0.51 | -3.60% | 13.55 | 14.65 | 85517 | 11987.14 | 7.52% | 0.00 |
| 2025-02-17 | 14.37 | 14.15 | -0.10 | -0.70% | 14.00 | 14.51 | 76370 | 10864.20 | 6.72% | 0.00 |
| 2025-02-14 | 13.80 | 14.25 | 0.39 | 2.81% | 13.54 | 14.50 | 97711 | 13797.25 | 8.60% | 0.00 |
| 2025-02-13 | 14.16 | 13.86 | 0.15 | 1.09% | 13.48 | 14.20 | 86530 | 11965.01 | 7.61% | 0.00 |
| 2025-02-12 | 13.38 | 13.71 | 0.32 | 2.39% | 13.38 | 13.71 | 55326 | 7507.74 | 4.87% | 0.00 |
| 2025-02-11 | 13.37 | 13.39 | -0.15 | -1.11% | 13.23 | 13.60 | 52209 | 6988.11 | 4.59% | 0.00 |
| 2025-02-10 | 13.06 | 13.54 | 0.50 | 3.83% | 13.06 | 13.56 | 66402 | 8854.29 | 5.84% | 0.00 |
| 2025-02-07 | 13.05 | 13.04 | -0.12 | -0.91% | 12.75 | 13.29 | 79280 | 10356.60 | 6.98% | 0.00 |
| 2025-02-06 | 13.03 | 13.16 | 0.13 | 1.00% | 12.80 | 13.27 | 60318 | 7864.90 | 5.31% | 0.00 |
| 2025-02-05 | 12.81 | 13.03 | 0.64 | 5.17% | 12.69 | 13.38 | 89577 | 11700.18 | 7.88% | 0.00 |
| 2025-01-27 | 11.90 | 12.39 | 0.64 | 5.45% | 11.79 | 12.88 | 111177 | 13862.52 | 9.78% | 0.00 |
| 2025-01-24 | 11.46 | 11.75 | 0.33 | 2.89% | 11.31 | 11.83 | 38938 | 4541.53 | 3.43% | 0.00 |
| 2025-01-23 | 11.32 | 11.42 | 0.20 | 1.78% | 11.32 | 11.82 | 36169 | 4201.36 | 3.18% | 0.00 |
| 2025-01-22 | 11.27 | 11.22 | -0.13 | -1.15% | 11.12 | 11.62 | 33286 | 3755.88 | 2.93% | 0.00 |
| 2025-01-21 | 11.59 | 11.35 | -0.18 | -1.56% | 11.18 | 11.63 | 22595 | 2562.07 | 1.99% | 0.00 |
| 2025-01-20 | 11.36 | 11.53 | 0.27 | 2.40% | 11.16 | 11.60 | 31857 | 3652.24 | 2.80% | 0.00 |
| 2025-01-17 | 11.29 | 11.26 | -0.07 | -0.62% | 11.11 | 11.39 | 26928 | 3033.08 | 2.37% | 0.00 |
| 2025-01-16 | 11.37 | 11.33 | 0.06 | 0.53% | 11.19 | 11.63 | 30417 | 3463.33 | 2.68% | 0.00 |
| 2025-01-15 | 11.45 | 11.27 | -0.18 | -1.57% | 11.24 | 11.53 | 24298 | 2753.16 | 2.14% | 0.00 |
| 2025-01-14 | 11.01 | 11.45 | 0.63 | 5.82% | 10.97 | 11.48 | 35176 | 3968.09 | 3.10% | 0.00 |
| 2025-01-13 | 10.37 | 10.82 | 0.26 | 2.46% | 10.05 | 10.85 | 34251 | 3619.15 | 3.01% | 0.00 |
| 2025-01-10 | 11.06 | 10.56 | -0.57 | -5.12% | 10.51 | 11.22 | 38194 | 4155.70 | 3.36% | 0.00 |
| 2025-01-09 | 11.00 | 11.13 | -0.02 | -0.18% | 10.90 | 11.35 | 52704 | 5900.90 | 4.64% | 0.00 |
| 2025-01-08 | 11.58 | 11.15 | 0.23 | 2.11% | 10.55 | 11.81 | 81443 | 9038.48 | 7.17% | 0.00 |
| 2025-01-07 | 10.47 | 10.92 | 0.54 | 5.20% | 10.47 | 10.94 | 41025 | 4396.59 | 3.61% | 0.00 |
| 2025-01-06 | 10.60 | 10.38 | -0.10 | -0.95% | 9.88 | 10.60 | 34473 | 3561.83 | 3.03% | 0.00 |
| 2025-01-03 | 11.45 | 10.48 | -0.86 | -7.58% | 10.40 | 11.45 | 52375 | 5656.62 | 4.61% | 0.00 |
| 2025-01-02 | 11.72 | 11.34 | -0.37 | -3.16% | 11.15 | 11.98 | 39581 | 4587.06 | 3.48% | 0.00 |
| 2024-12-31 | 12.28 | 11.71 | -0.49 | -4.02% | 11.71 | 12.43 | 36534 | 4387.65 | 3.21% | 0.00 |
| 2024-12-30 | 12.20 | 12.20 | -0.02 | -0.16% | 11.70 | 12.31 | 35844 | 4333.34 | 3.15% | 0.00 |
| 2024-12-27 | 12.20 | 12.22 | 0.05 | 0.41% | 12.05 | 12.55 | 31417 | 3876.73 | 2.76% | 0.00 |
| 2024-12-26 | 11.98 | 12.17 | 0.23 | 1.93% | 11.96 | 12.38 | 32766 | 4005.80 | 2.88% | 0.00 |
| 2024-12-25 | 12.45 | 11.94 | -0.51 | -4.10% | 11.66 | 12.51 | 47399 | 5653.50 | 4.17% | 0.00 |
| 2024-12-24 | 12.82 | 12.45 | -0.16 | -1.27% | 12.15 | 12.89 | 39369 | 4898.83 | 3.46% | 0.00 |
| 2024-12-23 | 13.90 | 12.61 | -1.37 | -9.80% | 12.54 | 13.98 | 60793 | 7952.11 | 5.35% | 0.00 |
| 2024-12-20 | 13.90 | 13.98 | 0.14 | 1.01% | 13.62 | 14.13 | 41461 | 5781.37 | 3.65% | 0.00 |
| 2024-12-19 | 13.51 | 13.84 | 0.37 | 2.75% | 13.21 | 13.93 | 46281 | 6295.06 | 4.07% | 0.00 |
| 2024-12-18 | 13.30 | 13.47 | 0.13 | 0.97% | 12.75 | 13.71 | 49664 | 6613.53 | 4.37% | 0.00 |
| 2024-12-17 | 14.11 | 13.34 | -0.94 | -6.58% | 13.28 | 14.21 | 77002 | 10500.59 | 6.78% | 0.00 |
| 2024-12-16 | 14.38 | 14.28 | 0.07 | 0.49% | 14.17 | 15.24 | 122647 | 18038.24 | 10.79% | 0.00 |
| 2024-12-13 | 14.50 | 14.21 | -0.63 | -4.25% | 14.18 | 14.79 | 93789 | 13527.85 | 8.25% | 0.00 |
| 2024-12-12 | 14.19 | 14.84 | 0.57 | 3.99% | 14.15 | 15.10 | 127054 | 18524.63 | 11.18% | 5.00 |
| 2024-12-11 | 14.20 | 14.27 | 0.17 | 1.21% | 13.88 | 14.55 | 87004 | 12358.89 | 7.66% | 1.00 |
| 2024-12-10 | 14.18 | 14.10 | 0.30 | 2.17% | 13.86 | 14.44 | 77599 | 11004.42 | 6.83% | 0.00 |
| 2024-12-09 | 13.77 | 13.80 | -0.04 | -0.29% | 13.51 | 13.93 | 36870 | 5062.91 | 3.24% | 0.00 |
| 2024-12-06 | 13.97 | 13.84 | -0.05 | -0.36% | 13.69 | 14.12 | 48229 | 6686.92 | 4.24% | 0.00 |
| 2024-12-05 | 13.62 | 13.89 | 0.19 | 1.39% | 13.50 | 14.00 | 50161 | 6954.72 | 4.41% | 0.00 |
| 2024-12-04 | 13.86 | 13.70 | -0.14 | -1.01% | 13.57 | 14.61 | 76372 | 10673.04 | 6.72% | 0.00 |
| 2024-12-03 | 13.57 | 13.84 | 0.27 | 1.99% | 13.33 | 14.00 | 52436 | 7211.58 | 4.61% | 0.00 |
| 2024-12-02 | 13.34 | 13.57 | 0.20 | 1.50% | 13.22 | 13.62 | 38733 | 5207.29 | 3.41% | 0.00 |
| 2024-11-29 | 13.13 | 13.37 | 0.25 | 1.91% | 12.91 | 13.50 | 40666 | 5391.62 | 3.58% | 0.00 |
| 2024-11-28 | 13.11 | 13.12 | 0.02 | 0.15% | 13.06 | 13.42 | 41514 | 5499.47 | 3.65% | 0.00 |
深证大盘股票行情在线 K线走势图
