恒而达(300946)股票行情 恒而达股票行情 300946股票行情_爱股网
恒而达(300946)股票行情
恒而达(300946)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 |
|---|
| 2025-10-28 | 53.07 | 53.33 | 0.08 | 0.15% | 52.66 | 54.00 | 16645 | 8873.12 | 2.20% | 0.00 |
| 2025-10-27 | 53.73 | 53.25 | -0.13 | -0.24% | 52.96 | 54.50 | 18485 | 9852.25 | 2.44% | 0.00 |
| 2025-10-24 | 52.23 | 53.50 | 1.23 | 2.35% | 52.00 | 54.86 | 30027 | 16078.72 | 3.96% | 0.00 |
| 2025-10-23 | 52.10 | 52.27 | -0.46 | -0.87% | 51.70 | 53.03 | 18014 | 9417.81 | 2.38% | 0.00 |
| 2025-10-22 | 51.58 | 52.73 | 1.15 | 2.23% | 51.16 | 53.30 | 29552 | 15495.39 | 3.90% | 0.00 |
| 2025-10-21 | 51.11 | 51.58 | -0.32 | -0.62% | 50.88 | 52.18 | 17568 | 9034.67 | 2.32% | 0.00 |
| 2025-10-20 | 52.42 | 51.90 | 0.40 | 0.78% | 51.39 | 52.65 | 14139 | 7342.52 | 1.87% | 0.00 |
| 2025-10-17 | 52.15 | 51.50 | -0.66 | -1.27% | 51.08 | 52.90 | 20659 | 10743.51 | 2.73% | 0.00 |
| 2025-10-16 | 53.50 | 52.16 | -1.61 | -2.99% | 52.01 | 53.52 | 19003 | 10017.84 | 2.51% | 0.00 |
| 2025-10-15 | 53.39 | 53.77 | 0.38 | 0.71% | 52.59 | 54.50 | 18724 | 10014.29 | 2.47% | 5.00 |
| 2025-10-14 | 55.70 | 53.39 | -1.94 | -3.51% | 53.10 | 56.57 | 29600 | 16158.80 | 3.90% | 0.00 |
| 2025-10-13 | 54.50 | 55.33 | -3.37 | -5.74% | 51.95 | 55.85 | 39905 | 21883.46 | 5.26% | 0.00 |
| 2025-10-10 | 60.70 | 58.70 | -2.00 | -3.29% | 58.08 | 61.47 | 34610 | 20479.55 | 4.57% | 0.00 |
| 2025-10-09 | 60.48 | 60.70 | 0.90 | 1.51% | 59.50 | 61.57 | 42715 | 25915.80 | 5.63% | 0.00 |
| 2025-09-30 | 61.56 | 59.80 | -1.05 | -1.73% | 58.60 | 61.56 | 45226 | 27082.56 | 5.97% | 0.00 |
| 2025-09-29 | 62.55 | 60.85 | -1.08 | -1.74% | 60.45 | 62.98 | 53111 | 32561.39 | 7.01% | 4.00 |
| 2025-09-26 | 64.60 | 61.93 | -1.67 | -2.63% | 61.93 | 64.95 | 93406 | 59314.19 | 12.32% | 1.00 |
| 2025-09-25 | 54.90 | 63.60 | 8.69 | 15.83% | 54.57 | 65.89 | 141537 | 87562.07 | 18.67% | 4.00 |
| 2025-09-24 | 55.00 | 54.91 | -0.14 | -0.25% | 54.00 | 56.30 | 21329 | 11725.22 | 2.81% | 0.00 |
| 2025-09-23 | 54.51 | 55.05 | 0.22 | 0.40% | 53.78 | 55.77 | 26387 | 14443.57 | 3.48% | 0.00 |
| 2025-09-22 | 55.84 | 54.83 | -1.39 | -2.47% | 54.51 | 56.60 | 28149 | 15544.29 | 3.71% | 0.00 |
| 2025-09-19 | 56.80 | 56.22 | -2.13 | -3.65% | 55.25 | 57.80 | 40141 | 22547.51 | 5.30% | 0.00 |
| 2025-09-18 | 58.78 | 58.35 | -0.70 | -1.19% | 57.11 | 61.36 | 71285 | 42462.00 | 9.40% | 0.00 |
| 2025-09-17 | 57.90 | 59.05 | 1.39 | 2.41% | 57.00 | 59.40 | 49745 | 28965.83 | 6.56% | 0.00 |
| 2025-09-16 | 54.30 | 57.66 | 3.16 | 5.80% | 54.25 | 57.98 | 59283 | 33468.42 | 7.82% | 1.00 |
| 2025-09-15 | 54.55 | 54.50 | -0.48 | -0.87% | 54.45 | 56.99 | 32604 | 18111.26 | 4.30% | 0.00 |
| 2025-09-12 | 56.00 | 54.98 | -1.53 | -2.71% | 54.85 | 57.00 | 29040 | 16202.87 | 3.83% | 0.00 |
| 2025-09-11 | 54.60 | 56.51 | 1.82 | 3.33% | 54.09 | 56.51 | 37633 | 20963.98 | 4.96% | 0.00 |
| 2025-09-10 | 54.18 | 54.69 | 0.11 | 0.20% | 54.10 | 55.70 | 19062 | 10503.74 | 2.51% | 3.00 |
| 2025-09-09 | 55.00 | 54.58 | -0.96 | -1.73% | 54.38 | 55.86 | 20152 | 11084.78 | 2.66% | 10.00 |
| 2025-09-08 | 54.74 | 55.54 | 0.67 | 1.22% | 54.65 | 56.10 | 27012 | 14981.86 | 3.56% | 0.00 |
| 2025-09-05 | 53.40 | 54.87 | 1.57 | 2.95% | 53.02 | 55.20 | 25324 | 13797.54 | 3.34% | 0.00 |
| 2025-09-04 | 53.58 | 53.30 | -0.70 | -1.30% | 52.30 | 54.65 | 25723 | 13724.48 | 3.39% | 0.00 |
| 2025-09-03 | 55.56 | 54.00 | -2.75 | -4.85% | 53.70 | 56.69 | 35975 | 19788.00 | 4.75% | 0.00 |
| 2025-09-02 | 57.20 | 56.75 | 1.73 | 3.14% | 54.00 | 58.99 | 69643 | 39261.44 | 9.19% | 0.00 |
| 2025-09-01 | 54.72 | 55.02 | 0.38 | 0.70% | 53.80 | 55.80 | 28691 | 15688.48 | 3.78% | 0.00 |
| 2025-08-29 | 55.18 | 54.64 | -0.61 | -1.10% | 54.21 | 55.88 | 31418 | 17208.85 | 4.14% | 0.00 |
| 2025-08-28 | 57.70 | 55.25 | -2.45 | -4.25% | 52.98 | 57.88 | 65050 | 35791.86 | 8.58% | 0.00 |
| 2025-08-27 | 57.75 | 57.70 | -0.27 | -0.47% | 57.30 | 60.55 | 49373 | 29012.66 | 6.51% | 0.00 |
| 2025-08-26 | 59.01 | 57.97 | -1.63 | -2.73% | 57.80 | 59.59 | 40112 | 23498.63 | 5.29% | 0.00 |
| 2025-08-25 | 59.18 | 59.60 | 0.10 | 0.17% | 59.03 | 60.77 | 43976 | 26285.40 | 5.80% | 5.00 |
| 2025-08-22 | 56.81 | 59.50 | 2.38 | 4.17% | 56.81 | 61.93 | 64003 | 38304.50 | 8.44% | 0.00 |
| 2025-08-21 | 59.31 | 57.12 | -2.19 | -3.69% | 56.91 | 59.76 | 42292 | 24548.71 | 5.58% | 1.00 |
| 2025-08-20 | 59.71 | 59.31 | -0.44 | -0.74% | 58.55 | 60.98 | 47074 | 28083.23 | 6.21% | 1.00 |
| 2025-08-19 | 58.20 | 59.75 | 1.55 | 2.66% | 57.20 | 60.44 | 77335 | 45707.57 | 10.20% | 0.00 |
| 2025-08-18 | 57.99 | 58.20 | 0.40 | 0.69% | 56.60 | 59.99 | 65483 | 38133.97 | 8.64% | 2.00 |
| 2025-08-15 | 56.01 | 57.80 | 1.48 | 2.63% | 56.01 | 58.20 | 57414 | 32811.99 | 7.57% | 10.00 |
| 2025-08-14 | 58.41 | 56.32 | -2.18 | -3.73% | 56.06 | 58.76 | 57669 | 32940.26 | 7.61% | 0.00 |
| 2025-08-13 | 58.33 | 58.50 | -0.08 | -0.14% | 57.91 | 59.50 | 49893 | 29196.06 | 6.58% | 0.00 |
| 2025-08-12 | 59.08 | 58.58 | -0.49 | -0.83% | 57.98 | 60.24 | 52200 | 30716.41 | 6.89% | 0.00 |
| 2025-08-11 | 58.32 | 59.07 | -0.43 | -0.72% | 57.46 | 61.97 | 87806 | 52050.81 | 11.58% | 0.00 |
| 2025-08-08 | 61.98 | 59.50 | -2.48 | -4.00% | 59.50 | 63.30 | 94837 | 58164.25 | 12.51% | 0.00 |
| 2025-08-07 | 64.13 | 61.98 | -2.52 | -3.91% | 60.69 | 69.95 | 142287 | 91943.19 | 18.77% | 3.00 |
| 2025-08-06 | 56.98 | 64.50 | 7.64 | 13.44% | 56.37 | 65.00 | 105689 | 63308.49 | 13.94% | 7.00 |
| 2025-08-05 | 53.00 | 56.86 | 3.92 | 7.40% | 52.53 | 58.92 | 98167 | 54745.64 | 12.95% | 1.00 |
| 2025-08-04 | 49.59 | 52.94 | 2.68 | 5.33% | 49.59 | 53.00 | 42133 | 21895.00 | 5.56% | 5.00 |
| 2025-08-01 | 51.04 | 50.26 | -1.24 | -2.41% | 49.85 | 51.60 | 27950 | 14134.27 | 3.69% | 0.00 |
| 2025-07-31 | 52.30 | 51.50 | -1.74 | -3.27% | 51.10 | 53.48 | 49066 | 25722.11 | 6.47% | 0.00 |
| 2025-07-30 | 49.84 | 53.24 | 3.09 | 6.16% | 49.40 | 54.00 | 72999 | 37971.62 | 9.63% | 0.00 |
| 2025-07-29 | 50.19 | 50.15 | -0.23 | -0.46% | 49.57 | 50.88 | 25516 | 12799.56 | 3.37% | 0.00 |
| 2025-07-28 | 49.87 | 50.38 | 0.52 | 1.04% | 49.52 | 50.68 | 25858 | 12954.39 | 3.41% | 6.00 |
| 2025-07-25 | 49.73 | 49.86 | -0.18 | -0.36% | 49.31 | 50.19 | 24465 | 12144.97 | 3.23% | 0.00 |
| 2025-07-24 | 49.86 | 50.04 | 0.38 | 0.77% | 49.52 | 50.58 | 26004 | 12986.22 | 3.43% | 0.00 |
| 2025-07-23 | 50.70 | 49.66 | -1.66 | -3.23% | 49.25 | 50.85 | 34475 | 17241.35 | 4.55% | 3.00 |
| 2025-07-22 | 52.88 | 51.32 | -2.13 | -3.99% | 51.00 | 52.90 | 49568 | 25681.57 | 6.54% | 1.00 |
| 2025-07-21 | 52.25 | 53.45 | 1.21 | 2.32% | 50.55 | 53.80 | 72889 | 37826.21 | 9.62% | 0.00 |
| 2025-07-18 | 53.03 | 52.24 | -1.26 | -2.36% | 51.40 | 53.60 | 60887 | 31873.10 | 8.03% | 6.00 |
| 2025-07-17 | 53.00 | 53.50 | 1.21 | 2.31% | 52.00 | 55.29 | 91522 | 49074.90 | 12.07% | 11.00 |
| 2025-07-16 | 50.14 | 52.29 | 2.15 | 4.29% | 49.13 | 55.55 | 103702 | 54261.23 | 13.68% | 0.00 |
| 2025-07-15 | 49.85 | 50.14 | -0.72 | -1.42% | 49.35 | 52.96 | 93761 | 47389.99 | 12.37% | 0.00 |
| 2025-07-14 | 47.33 | 50.86 | 4.03 | 8.61% | 46.50 | 50.94 | 105893 | 51904.79 | 13.97% | 11.00 |
| 2025-07-11 | 45.08 | 46.83 | 1.75 | 3.88% | 44.08 | 48.35 | 60053 | 27705.66 | 7.92% | 0.00 |
| 2025-07-10 | 47.80 | 45.08 | -3.20 | -6.63% | 44.81 | 48.18 | 59382 | 27248.44 | 7.83% | 0.00 |
| 2025-07-09 | 48.04 | 48.28 | 0.81 | 1.71% | 47.08 | 49.26 | 71474 | 34315.06 | 9.43% | 5.00 |
| 2025-07-08 | 44.00 | 47.47 | 3.15 | 7.11% | 44.00 | 48.39 | 98572 | 46197.16 | 13.00% | 15.00 |
| 2025-07-07 | 43.92 | 44.32 | -0.03 | -0.07% | 43.60 | 45.37 | 29624 | 13149.99 | 3.91% | 0.00 |
| 2025-07-04 | 44.74 | 44.35 | -0.84 | -1.86% | 43.81 | 45.16 | 28782 | 12729.90 | 3.80% | 0.00 |
| 2025-07-03 | 45.87 | 45.19 | -0.46 | -1.01% | 44.93 | 45.94 | 23477 | 10648.68 | 3.10% | 0.00 |
| 2025-07-02 | 46.78 | 45.65 | -1.33 | -2.83% | 45.36 | 47.08 | 22328 | 10276.84 | 2.95% | 4.00 |
| 2025-07-01 | 47.19 | 46.98 | -0.08 | -0.17% | 45.88 | 47.30 | 26410 | 12303.15 | 3.48% | 5.00 |
深证大盘股票行情在线 K线走势图
恒而达(300946)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
