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 |
|---|
| 2025-12-12 | 17.51 | 16.41 | -1.17 | -6.66% | 16.40 | 17.51 | 214804 | 36303.57 | 18.06% | 19.00 |
| 2025-12-11 | 18.12 | 17.58 | -1.02 | -5.48% | 17.36 | 18.40 | 198994 | 35281.57 | 16.73% | 0.00 |
| 2025-12-10 | 19.53 | 18.60 | -0.54 | -2.82% | 18.28 | 19.91 | 232024 | 44041.40 | 19.51% | 5.00 |
| 2025-12-09 | 19.10 | 19.14 | -0.35 | -1.80% | 18.83 | 19.45 | 219035 | 41969.88 | 18.42% | 10.00 |
| 2025-12-08 | 18.57 | 19.49 | 0.99 | 5.35% | 18.50 | 19.56 | 296107 | 56639.51 | 24.90% | 15.00 |
| 2025-12-05 | 18.02 | 18.50 | 0.13 | 0.71% | 17.58 | 18.89 | 199774 | 36606.31 | 16.80% | 27.00 |
| 2025-12-04 | 18.91 | 18.37 | -0.63 | -3.32% | 18.27 | 19.18 | 206048 | 38161.74 | 17.32% | 5.00 |
| 2025-12-03 | 19.92 | 19.00 | -0.61 | -3.11% | 18.70 | 20.10 | 304768 | 58367.73 | 25.63% | 3.00 |
| 2025-12-02 | 17.40 | 19.61 | 2.12 | 12.12% | 16.66 | 20.38 | 457350 | 86004.94 | 38.46% | 13.00 |
| 2025-12-01 | 18.00 | 17.49 | -0.62 | -3.42% | 17.29 | 18.09 | 176355 | 31056.25 | 14.83% | 5.00 |
| 2025-11-28 | 18.08 | 18.11 | -0.16 | -0.88% | 17.60 | 19.32 | 194019 | 35210.11 | 16.31% | 2.00 |
| 2025-11-27 | 18.81 | 18.27 | -1.31 | -6.69% | 18.11 | 18.91 | 205430 | 37751.55 | 17.27% | 15.00 |
| 2025-11-26 | 19.10 | 19.58 | -0.18 | -0.91% | 18.44 | 19.69 | 314390 | 59981.81 | 26.43% | 4.00 |
| 2025-11-25 | 18.59 | 19.76 | 0.77 | 4.05% | 18.35 | 20.12 | 400414 | 76862.49 | 33.67% | 0.00 |
| 2025-11-24 | 18.57 | 18.99 | 0.30 | 1.61% | 17.66 | 19.42 | 338785 | 62879.12 | 28.49% | 0.00 |
| 2025-11-21 | 17.77 | 18.69 | 0.69 | 3.83% | 17.51 | 19.55 | 403060 | 75575.69 | 33.89% | 13.00 |
| 2025-11-20 | 16.72 | 18.00 | 1.30 | 7.78% | 16.60 | 19.27 | 350171 | 63286.85 | 29.44% | 10.00 |
| 2025-11-19 | 16.93 | 16.70 | -0.34 | -2.00% | 16.46 | 17.04 | 97129 | 16216.66 | 8.17% | 0.00 |
| 2025-11-18 | 16.87 | 17.04 | -0.41 | -2.35% | 16.72 | 17.20 | 155517 | 26361.46 | 13.08% | 0.00 |
| 2025-11-17 | 16.69 | 17.45 | 0.80 | 4.80% | 16.68 | 17.62 | 203446 | 35134.84 | 17.11% | 0.00 |
| 2025-11-14 | 16.19 | 16.65 | 0.25 | 1.52% | 16.18 | 17.00 | 111873 | 18708.19 | 9.41% | 1.00 |
| 2025-11-13 | 16.19 | 16.40 | 0.21 | 1.30% | 16.02 | 16.41 | 50379 | 8182.15 | 4.24% | 0.00 |
| 2025-11-12 | 16.14 | 16.19 | -0.01 | -0.06% | 16.01 | 16.52 | 51610 | 8365.24 | 4.34% | 0.00 |
| 2025-11-11 | 16.32 | 16.20 | -0.11 | -0.67% | 16.10 | 16.45 | 51959 | 8429.73 | 4.37% | 0.00 |
| 2025-11-10 | 16.24 | 16.31 | 0.18 | 1.12% | 16.06 | 16.57 | 64898 | 10593.74 | 5.46% | 0.00 |
| 2025-11-07 | 16.32 | 16.13 | -0.22 | -1.35% | 16.01 | 16.40 | 68789 | 11119.92 | 5.78% | 0.00 |
| 2025-11-06 | 16.60 | 16.35 | -0.35 | -2.10% | 16.26 | 16.64 | 84465 | 13818.99 | 7.10% | 0.00 |
| 2025-11-05 | 16.36 | 16.70 | -0.06 | -0.36% | 16.36 | 16.94 | 137208 | 22900.04 | 11.54% | 2.00 |
| 2025-11-04 | 16.10 | 16.76 | 0.54 | 3.33% | 16.02 | 16.86 | 181645 | 30107.82 | 15.27% | 0.00 |
| 2025-11-03 | 16.18 | 16.22 | -0.03 | -0.18% | 16.00 | 16.35 | 60461 | 9801.14 | 5.08% | 0.00 |
| 2025-10-31 | 15.86 | 16.25 | 0.48 | 3.04% | 15.78 | 16.35 | 81776 | 13206.05 | 6.88% | 0.00 |
| 2025-10-30 | 16.12 | 15.77 | -0.23 | -1.44% | 15.64 | 16.16 | 70083 | 11110.89 | 5.89% | 0.00 |
| 2025-10-29 | 16.21 | 16.00 | -0.29 | -1.78% | 15.91 | 16.21 | 72830 | 11670.75 | 6.12% | 0.00 |
| 2025-10-28 | 15.87 | 16.29 | 0.43 | 2.71% | 15.69 | 16.49 | 112969 | 18386.99 | 9.50% | 0.00 |
| 2025-10-27 | 15.77 | 15.86 | 0.10 | 0.63% | 15.52 | 15.99 | 54797 | 8638.79 | 4.61% | 0.00 |
| 2025-10-24 | 15.54 | 15.76 | 0.19 | 1.22% | 15.50 | 15.82 | 50591 | 7945.86 | 4.25% | 0.00 |
| 2025-10-23 | 15.39 | 15.57 | 0.15 | 0.97% | 15.28 | 15.65 | 53046 | 8208.85 | 4.46% | 0.00 |
| 2025-10-22 | 15.29 | 15.42 | 0.00 | 0.00% | 15.29 | 15.47 | 29594 | 4554.93 | 2.49% | 0.00 |
| 2025-10-21 | 15.10 | 15.42 | 0.32 | 2.12% | 14.96 | 15.42 | 39113 | 5962.53 | 3.29% | 0.00 |
| 2025-10-20 | 14.86 | 15.10 | 0.45 | 3.07% | 14.86 | 15.13 | 38882 | 5847.79 | 3.27% | 0.00 |
| 2025-10-17 | 14.90 | 14.65 | -0.30 | -2.01% | 14.65 | 15.15 | 35876 | 5341.28 | 3.02% | 0.00 |
| 2025-10-16 | 15.13 | 14.95 | -0.18 | -1.19% | 14.80 | 15.13 | 35699 | 5333.48 | 3.00% | 0.00 |
| 2025-10-15 | 14.93 | 15.13 | 0.20 | 1.34% | 14.81 | 15.32 | 51667 | 7812.69 | 4.34% | 0.00 |
| 2025-10-14 | 15.26 | 14.93 | 0.02 | 0.13% | 14.82 | 15.45 | 81572 | 12370.80 | 6.86% | 0.00 |
| 2025-10-13 | 14.18 | 14.91 | 0.04 | 0.27% | 13.91 | 15.04 | 49741 | 7316.22 | 4.18% | 0.00 |
| 2025-10-10 | 15.09 | 14.87 | -0.24 | -1.59% | 14.86 | 15.16 | 36686 | 5490.08 | 3.08% | 0.00 |
| 2025-10-09 | 15.22 | 15.11 | 0.00 | 0.00% | 15.04 | 15.38 | 42271 | 6439.86 | 3.55% | 0.00 |
| 2025-09-30 | 15.13 | 15.11 | -0.03 | -0.20% | 15.06 | 15.30 | 28798 | 4365.27 | 2.42% | 0.00 |
| 2025-09-29 | 15.02 | 15.14 | 0.22 | 1.47% | 14.60 | 15.15 | 43917 | 6567.82 | 3.69% | 0.00 |
| 2025-09-26 | 15.21 | 14.92 | -0.31 | -2.04% | 14.89 | 15.35 | 39846 | 6012.98 | 3.35% | 0.00 |
| 2025-09-25 | 15.15 | 15.23 | -0.01 | -0.07% | 15.13 | 15.60 | 52255 | 8037.41 | 4.39% | 0.00 |
| 2025-09-24 | 14.52 | 15.24 | 0.56 | 3.81% | 14.50 | 15.29 | 59205 | 8889.17 | 4.98% | 0.00 |
| 2025-09-23 | 15.05 | 14.68 | -0.45 | -2.97% | 14.22 | 15.19 | 64711 | 9402.15 | 5.44% | 0.00 |
| 2025-09-22 | 15.18 | 15.13 | 0.09 | 0.60% | 14.90 | 15.18 | 39152 | 5890.57 | 3.29% | 0.00 |
| 2025-09-19 | 15.26 | 15.04 | -0.21 | -1.38% | 14.89 | 15.43 | 51022 | 7684.81 | 4.29% | 0.00 |
| 2025-09-18 | 15.68 | 15.25 | -0.49 | -3.11% | 15.16 | 15.83 | 67920 | 10528.40 | 5.71% | 0.00 |
| 2025-09-17 | 15.79 | 15.74 | -0.17 | -1.07% | 15.69 | 15.99 | 49472 | 7822.28 | 4.16% | 0.00 |
| 2025-09-16 | 15.68 | 15.91 | 0.24 | 1.53% | 15.58 | 15.97 | 45383 | 7175.44 | 3.82% | 0.00 |
| 2025-09-15 | 15.72 | 15.67 | -0.19 | -1.20% | 15.54 | 15.89 | 40230 | 6298.42 | 3.38% | 0.00 |
| 2025-09-12 | 16.05 | 15.86 | -0.14 | -0.88% | 15.79 | 16.11 | 55329 | 8812.94 | 4.65% | 0.00 |
| 2025-09-11 | 15.60 | 16.00 | 0.40 | 2.56% | 15.34 | 16.05 | 74712 | 11818.74 | 6.28% | 0.00 |
| 2025-09-10 | 15.39 | 15.60 | 0.23 | 1.50% | 15.38 | 15.85 | 51538 | 8059.71 | 4.33% | 25.00 |
| 2025-09-09 | 15.73 | 15.37 | -0.45 | -2.84% | 15.29 | 15.97 | 47686 | 7411.71 | 4.01% | 0.00 |
| 2025-09-08 | 15.60 | 15.82 | 0.10 | 0.64% | 15.40 | 15.91 | 58142 | 9106.45 | 4.89% | 0.00 |
| 2025-09-05 | 15.10 | 15.72 | 0.79 | 5.29% | 14.88 | 15.85 | 79824 | 12263.06 | 6.71% | 71.00 |
| 2025-09-04 | 14.98 | 14.93 | 0.01 | 0.07% | 14.76 | 15.30 | 64669 | 9766.10 | 5.44% | 0.00 |
| 2025-09-03 | 15.62 | 14.92 | -0.62 | -3.99% | 14.85 | 15.63 | 81927 | 12465.83 | 6.89% | 0.00 |
| 2025-09-02 | 16.49 | 15.54 | -0.95 | -5.76% | 15.07 | 16.65 | 136986 | 21300.36 | 11.52% | 0.00 |
| 2025-09-01 | 16.39 | 16.49 | 0.10 | 0.61% | 16.39 | 16.93 | 94537 | 15696.77 | 7.95% | 0.00 |
| 2025-08-29 | 17.00 | 16.39 | -0.76 | -4.43% | 16.36 | 17.05 | 121527 | 20193.41 | 10.22% | 25.00 |
| 2025-08-28 | 16.80 | 17.15 | -0.02 | -0.12% | 16.42 | 17.51 | 158920 | 27045.79 | 13.36% | 0.00 |
| 2025-08-27 | 17.67 | 17.17 | -0.18 | -1.04% | 17.15 | 17.89 | 214001 | 37496.47 | 17.99% | 5.00 |
| 2025-08-26 | 17.30 | 17.35 | 0.57 | 3.40% | 17.26 | 18.00 | 267075 | 47045.18 | 22.46% | 105.00 |
| 2025-08-25 | 17.05 | 16.78 | -0.19 | -1.12% | 16.66 | 17.10 | 148657 | 25079.90 | 12.50% | 3.00 |
| 2025-08-22 | 16.91 | 16.97 | -0.20 | -1.16% | 16.71 | 17.38 | 181423 | 30638.38 | 15.25% | 0.00 |
| 2025-08-21 | 16.48 | 17.17 | 0.71 | 4.31% | 16.46 | 17.93 | 302350 | 52436.38 | 25.42% | 0.00 |
| 2025-08-20 | 16.51 | 16.46 | -0.23 | -1.38% | 16.15 | 16.69 | 85037 | 13936.76 | 7.15% | 0.00 |
| 2025-08-19 | 16.47 | 16.69 | 0.16 | 0.97% | 16.35 | 16.92 | 119454 | 19782.75 | 10.04% | 13.00 |
| 2025-08-18 | 16.28 | 16.53 | 0.31 | 1.91% | 16.20 | 16.61 | 101175 | 16648.60 | 8.51% | 0.00 |
| 2025-08-15 | 16.04 | 16.22 | 0.18 | 1.12% | 15.92 | 16.28 | 62536 | 10103.76 | 5.26% | 0.00 |
深证大盘股票行情在线 K线走势图
恒锋信息(300605)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
