万兴科技(300624)股票行情
万兴科技(300624)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 | 63.23 | 62.90 | 0.42 | 0.67% | 62.60 | 64.88 | 64451 | 40912.75 | 3.76% | 2.00 |
| 2025-03-27 | 62.96 | 62.48 | -0.30 | -0.48% | 62.09 | 63.63 | 40277 | 25308.31 | 2.35% | 0.00 |
| 2025-03-26 | 62.80 | 62.78 | 0.20 | 0.32% | 62.61 | 63.73 | 37959 | 23930.69 | 2.22% | 7.00 |
| 2025-03-25 | 64.31 | 62.58 | -1.77 | -2.75% | 62.04 | 64.52 | 59475 | 37559.08 | 3.47% | 19.00 |
| 2025-03-24 | 65.88 | 64.35 | -1.52 | -2.31% | 62.03 | 66.45 | 80393 | 51408.64 | 4.69% | 11.00 |
| 2025-03-21 | 67.80 | 65.87 | -2.43 | -3.56% | 65.81 | 68.09 | 65066 | 43427.73 | 3.80% | 4.00 |
| 2025-03-20 | 68.60 | 68.30 | -0.66 | -0.96% | 68.01 | 69.88 | 50635 | 34911.30 | 2.96% | 2.00 |
| 2025-03-19 | 70.11 | 68.96 | -1.34 | -1.91% | 68.70 | 70.20 | 50988 | 35222.58 | 2.98% | 1.00 |
| 2025-03-18 | 69.70 | 70.30 | 1.08 | 1.56% | 69.22 | 70.88 | 78169 | 54805.96 | 4.57% | 2.00 |
| 2025-03-17 | 69.50 | 69.22 | -0.12 | -0.17% | 68.86 | 70.00 | 55097 | 38209.55 | 3.22% | 0.00 |
| 2025-03-14 | 68.60 | 69.34 | 1.17 | 1.72% | 67.61 | 69.85 | 75781 | 52235.78 | 4.43% | 0.00 |
| 2025-03-13 | 70.58 | 68.17 | -2.01 | -2.86% | 67.35 | 71.06 | 96641 | 66616.68 | 5.64% | 14.00 |
| 2025-03-12 | 71.00 | 70.18 | -0.09 | -0.13% | 70.16 | 71.47 | 74843 | 53035.11 | 4.37% | 0.00 |
| 2025-03-11 | 69.50 | 70.27 | -0.82 | -1.15% | 69.34 | 70.71 | 63282 | 44343.73 | 3.70% | 5.00 |
| 2025-03-10 | 71.43 | 71.09 | -1.61 | -2.21% | 70.48 | 71.90 | 81345 | 57779.36 | 4.75% | 20.00 |
| 2025-03-07 | 73.80 | 72.70 | -0.96 | -1.30% | 71.36 | 75.20 | 164091 | 120814.22 | 9.58% | 2.00 |
| 2025-03-06 | 72.00 | 73.66 | 4.61 | 6.68% | 71.12 | 74.68 | 197873 | 144132.41 | 11.56% | 0.00 |
| 2025-03-05 | 68.59 | 69.05 | 0.31 | 0.45% | 67.70 | 69.30 | 79401 | 54381.93 | 4.64% | 1.00 |
| 2025-03-04 | 67.00 | 68.74 | 0.44 | 0.64% | 67.00 | 69.02 | 75071 | 51413.32 | 4.38% | 0.00 |
| 2025-03-03 | 67.90 | 68.30 | 1.00 | 1.49% | 66.25 | 70.80 | 124278 | 85616.54 | 7.26% | 20.00 |
| 2025-02-28 | 72.00 | 67.30 | -5.95 | -8.12% | 66.60 | 72.92 | 162824 | 113671.52 | 9.51% | 0.00 |
| 2025-02-27 | 77.82 | 73.25 | -5.17 | -6.59% | 73.16 | 79.17 | 214674 | 162285.77 | 12.54% | 2.00 |
| 2025-02-26 | 81.56 | 78.42 | 1.13 | 1.46% | 77.68 | 82.50 | 202919 | 161286.05 | 11.85% | 3.00 |
| 2025-02-25 | 76.81 | 77.29 | -1.73 | -2.19% | 76.00 | 80.22 | 168970 | 131126.44 | 9.87% | 0.00 |
| 2025-02-24 | 78.71 | 79.02 | 0.32 | 0.41% | 78.01 | 82.00 | 213488 | 170043.22 | 12.47% | 15.00 |
| 2025-02-21 | 76.31 | 78.70 | 2.50 | 3.28% | 75.85 | 79.00 | 216098 | 168248.31 | 12.62% | 9.00 |
| 2025-02-20 | 77.70 | 76.20 | -1.89 | -2.42% | 74.91 | 78.43 | 174295 | 133578.62 | 10.18% | 4.00 |
| 2025-02-19 | 76.60 | 78.09 | 1.41 | 1.84% | 75.80 | 78.40 | 173011 | 133922.53 | 10.10% | 14.00 |
| 2025-02-18 | 81.92 | 76.68 | -6.82 | -8.17% | 76.27 | 81.92 | 268811 | 212661.20 | 15.70% | 44.00 |
| 2025-02-17 | 78.81 | 83.50 | 5.01 | 6.38% | 77.80 | 83.50 | 352682 | 285368.84 | 20.60% | 11.00 |
| 2025-02-14 | 77.91 | 78.49 | -1.45 | -1.81% | 74.57 | 81.60 | 299252 | 231892.69 | 17.48% | 9.00 |
| 2025-02-13 | 78.48 | 79.94 | 1.66 | 2.12% | 77.30 | 83.35 | 365689 | 294485.53 | 21.36% | 10.00 |
| 2025-02-12 | 76.56 | 78.28 | 1.65 | 2.15% | 76.11 | 78.75 | 231892 | 180625.28 | 13.54% | 14.00 |
| 2025-02-11 | 79.11 | 76.63 | -4.52 | -5.57% | 76.42 | 80.68 | 315727 | 246357.69 | 18.44% | 4.00 |
| 2025-02-10 | 80.24 | 81.15 | 0.83 | 1.03% | 79.10 | 83.30 | 321963 | 261636.69 | 18.80% | 4.00 |
| 2025-02-07 | 77.30 | 80.32 | 0.67 | 0.84% | 75.91 | 86.97 | 453309 | 363512.44 | 26.47% | 29.19 |
| 2025-02-06 | 81.17 | 79.65 | -2.50 | -3.04% | 75.88 | 81.17 | 431743 | 340734.78 | 25.21% | 27.00 |
| 2025-02-05 | 76.80 | 82.15 | 13.69 | 20.00% | 75.00 | 82.15 | 349871 | 276527.97 | 20.43% | 0.00 |
| 2025-01-27 | 72.50 | 68.46 | -0.37 | -0.54% | 68.20 | 73.30 | 231452 | 162048.61 | 13.52% | 18.00 |
| 2025-01-24 | 61.79 | 68.83 | 7.75 | 12.69% | 61.25 | 70.67 | 333657 | 223367.11 | 19.49% | 16.00 |
| 2025-01-23 | 61.88 | 61.08 | 0.65 | 1.08% | 61.05 | 63.85 | 131621 | 82342.56 | 7.69% | 17.00 |
| 2025-01-22 | 63.01 | 60.43 | -1.98 | -3.17% | 59.88 | 63.01 | 91712 | 56198.64 | 5.36% | 1.00 |
| 2025-01-21 | 62.68 | 62.41 | 0.48 | 0.78% | 61.24 | 63.28 | 78560 | 48905.23 | 4.59% | 10.00 |
| 2025-01-20 | 61.99 | 61.93 | 0.34 | 0.55% | 61.32 | 62.86 | 85996 | 53330.06 | 5.02% | 3.00 |
| 2025-01-17 | 60.89 | 61.59 | 0.70 | 1.15% | 59.87 | 62.57 | 88741 | 54488.13 | 5.18% | 12.00 |
| 2025-01-16 | 61.56 | 60.89 | -0.59 | -0.96% | 59.96 | 63.24 | 97806 | 60127.57 | 5.71% | 17.00 |
| 2025-01-15 | 61.00 | 61.48 | -0.02 | -0.03% | 60.85 | 62.98 | 119382 | 73933.96 | 6.97% | 13.00 |
| 2025-01-14 | 58.47 | 61.50 | 3.70 | 6.40% | 57.96 | 61.65 | 124544 | 74980.48 | 7.27% | 20.00 |
| 2025-01-13 | 56.80 | 57.80 | 0.30 | 0.52% | 55.76 | 58.23 | 61685 | 35187.43 | 3.60% | 3.00 |
| 2025-01-10 | 59.00 | 57.50 | -2.10 | -3.52% | 57.50 | 60.30 | 94083 | 55504.76 | 5.49% | 4.00 |
| 2025-01-09 | 56.85 | 59.60 | 2.50 | 4.38% | 56.41 | 60.50 | 140383 | 82899.22 | 8.20% | 18.00 |
| 2025-01-08 | 56.50 | 57.10 | -0.55 | -0.95% | 54.79 | 58.18 | 93675 | 52960.01 | 5.47% | 0.00 |
| 2025-01-07 | 56.30 | 57.65 | 1.68 | 3.00% | 55.90 | 57.65 | 77595 | 44083.45 | 4.53% | 2.00 |
| 2025-01-06 | 57.53 | 55.97 | -1.56 | -2.71% | 55.28 | 58.45 | 77733 | 43976.93 | 4.54% | 1.00 |
| 2025-01-03 | 61.60 | 57.53 | -3.68 | -6.01% | 57.00 | 61.77 | 104006 | 61570.49 | 6.07% | 4.00 |
| 2025-01-02 | 63.15 | 61.21 | -1.94 | -3.07% | 60.19 | 64.20 | 99450 | 61943.18 | 5.81% | 0.00 |
| 2024-12-31 | 68.80 | 63.15 | -5.00 | -7.34% | 62.80 | 68.80 | 125330 | 81954.67 | 7.32% | 27.00 |
| 2024-12-30 | 68.00 | 68.15 | 0.55 | 0.81% | 67.21 | 70.06 | 130260 | 89655.98 | 7.61% | 22.00 |
| 2024-12-27 | 67.29 | 67.60 | -0.03 | -0.04% | 66.31 | 69.04 | 111297 | 75410.21 | 6.50% | 9.00 |
| 2024-12-26 | 65.50 | 67.63 | 2.66 | 4.09% | 65.05 | 67.77 | 129564 | 86731.88 | 7.57% | 8.00 |
| 2024-12-25 | 66.32 | 64.97 | -1.84 | -2.75% | 64.41 | 66.67 | 106219 | 69321.30 | 6.20% | 80.00 |
| 2024-12-24 | 67.00 | 66.81 | -0.39 | -0.58% | 65.00 | 67.50 | 125952 | 83289.26 | 7.36% | 6.00 |
| 2024-12-23 | 73.00 | 67.20 | -6.23 | -8.48% | 65.31 | 73.00 | 225775 | 155730.70 | 13.19% | 13.00 |
| 2024-12-20 | 70.23 | 73.43 | 2.50 | 3.52% | 69.90 | 73.77 | 205110 | 148817.73 | 11.98% | 43.00 |
| 2024-12-19 | 70.18 | 70.93 | -0.99 | -1.38% | 69.38 | 71.46 | 153787 | 108449.26 | 8.98% | 9.00 |
| 2024-12-18 | 69.84 | 71.92 | 1.74 | 2.48% | 68.88 | 72.96 | 206090 | 146835.83 | 12.04% | 56.00 |
| 2024-12-17 | 70.69 | 70.18 | -0.64 | -0.90% | 69.36 | 71.85 | 162320 | 114355.45 | 9.48% | 53.00 |
| 2024-12-16 | 72.75 | 70.82 | -2.76 | -3.75% | 70.40 | 73.49 | 210941 | 150825.02 | 12.32% | 14.00 |
| 2024-12-13 | 74.11 | 73.58 | -1.60 | -2.13% | 73.43 | 77.26 | 294063 | 221631.61 | 17.17% | 3.00 |
| 2024-12-12 | 77.40 | 75.18 | -2.49 | -3.21% | 73.46 | 78.50 | 354016 | 265734.88 | 20.67% | 8.00 |
| 2024-12-11 | 78.00 | 77.67 | -3.86 | -4.73% | 77.00 | 80.00 | 323012 | 252346.31 | 18.86% | 12.00 |
| 2024-12-10 | 86.00 | 81.53 | -1.57 | -1.89% | 80.01 | 90.30 | 547392 | 465153.19 | 31.97% | 48.00 |
| 2024-12-09 | 85.21 | 83.10 | 1.22 | 1.49% | 80.00 | 87.00 | 561746 | 470320.34 | 32.81% | 0.00 |
| 2024-12-06 | 80.00 | 81.88 | 9.27 | 12.77% | 75.48 | 86.68 | 735949 | 588816.69 | 42.98% | 12.00 |
| 2024-12-05 | 64.00 | 72.61 | 12.10 | 20.00% | 64.00 | 72.61 | 271253 | 191006.48 | 15.84% | 6.00 |
| 2024-12-04 | 61.75 | 60.51 | -1.86 | -2.98% | 60.05 | 62.69 | 105642 | 64811.86 | 6.17% | 1.00 |
| 2024-12-03 | 63.97 | 62.37 | -1.86 | -2.90% | 61.84 | 63.97 | 137962 | 86376.59 | 8.06% | 2.00 |
| 2024-12-02 | 63.00 | 64.23 | 0.81 | 1.28% | 62.81 | 65.25 | 161546 | 103543.64 | 9.43% | 0.00 |
| 2024-11-29 | 60.21 | 63.42 | 3.02 | 5.00% | 59.71 | 66.13 | 215553 | 135878.36 | 12.59% | 14.00 |
| 2024-11-28 | 63.43 | 60.40 | -3.03 | -4.78% | 60.28 | 63.83 | 159159 | 98365.00 | 9.29% | 13.00 |
深证大盘股票行情在线 K线走势图
