恒辉安防(300952)股票行情
恒辉安防(300952)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 |
|---|
| 2025-04-18 | 22.19 | 21.93 | -0.02 | -0.09% | 21.68 | 22.31 | 24082 | 5290.70 | 2.66% | 0.00 |
| 2025-04-17 | 22.24 | 21.95 | -0.20 | -0.90% | 21.78 | 22.55 | 29999 | 6670.84 | 3.31% | 0.00 |
| 2025-04-16 | 23.03 | 22.15 | -0.80 | -3.49% | 21.65 | 23.06 | 43957 | 9775.69 | 4.85% | 0.00 |
| 2025-04-15 | 23.08 | 22.95 | -0.10 | -0.43% | 22.61 | 23.45 | 35359 | 8131.98 | 3.90% | 0.00 |
| 2025-04-14 | 23.33 | 23.05 | 0.10 | 0.44% | 22.98 | 23.69 | 45990 | 10712.72 | 5.08% | 0.00 |
| 2025-04-11 | 22.27 | 22.95 | 0.34 | 1.50% | 22.18 | 23.44 | 49601 | 11423.74 | 5.47% | 0.00 |
| 2025-04-10 | 22.63 | 22.61 | 1.32 | 6.20% | 22.60 | 23.98 | 74659 | 17227.42 | 8.24% | 0.00 |
| 2025-04-09 | 20.19 | 21.29 | 0.27 | 1.28% | 18.50 | 21.48 | 68491 | 13849.58 | 7.56% | 0.00 |
| 2025-04-08 | 21.26 | 21.02 | -0.45 | -2.10% | 20.10 | 22.28 | 71960 | 15192.23 | 7.94% | 8.00 |
| 2025-04-07 | 22.31 | 21.47 | -5.37 | -20.01% | 21.47 | 23.98 | 70044 | 15705.21 | 7.73% | 0.00 |
| 2025-04-03 | 28.51 | 26.84 | -2.19 | -7.54% | 26.59 | 29.18 | 73013 | 20088.87 | 8.06% | 0.00 |
| 2025-04-02 | 28.41 | 29.03 | 0.69 | 2.43% | 28.41 | 29.47 | 34674 | 10080.22 | 3.83% | 8.00 |
| 2025-04-01 | 29.89 | 28.34 | -0.67 | -2.31% | 28.32 | 29.89 | 48643 | 14053.41 | 5.42% | 0.00 |
| 2025-03-31 | 29.52 | 29.01 | -1.08 | -3.59% | 27.62 | 29.70 | 83680 | 23946.09 | 9.33% | 5.00 |
| 2025-03-28 | 31.26 | 30.09 | -1.21 | -3.87% | 29.95 | 31.50 | 58189 | 17789.29 | 6.49% | 0.00 |
| 2025-03-27 | 30.49 | 31.30 | 0.60 | 1.95% | 29.40 | 31.90 | 83717 | 25789.20 | 9.33% | 0.00 |
| 2025-03-26 | 29.89 | 30.70 | 0.51 | 1.69% | 29.88 | 31.35 | 61540 | 18915.87 | 6.86% | 0.00 |
| 2025-03-25 | 30.60 | 30.19 | -0.20 | -0.66% | 29.38 | 30.80 | 70744 | 21313.96 | 7.88% | 0.00 |
| 2025-03-24 | 33.08 | 30.39 | -3.19 | -9.50% | 29.60 | 33.18 | 143046 | 43904.48 | 15.94% | 2.00 |
| 2025-03-21 | 32.95 | 33.58 | 0.65 | 1.97% | 32.95 | 35.58 | 175462 | 60369.10 | 19.56% | 2.00 |
| 2025-03-20 | 32.71 | 32.93 | 1.22 | 3.85% | 32.01 | 33.97 | 143799 | 47336.73 | 16.58% | 0.00 |
| 2025-03-19 | 31.30 | 31.71 | 0.05 | 0.16% | 30.59 | 32.36 | 101048 | 31863.71 | 11.65% | 0.00 |
| 2025-03-18 | 29.03 | 31.66 | 2.51 | 8.61% | 29.03 | 31.95 | 146054 | 44995.64 | 17.32% | 4.00 |
| 2025-03-17 | 28.97 | 29.15 | -0.07 | -0.24% | 28.12 | 29.23 | 64601 | 18555.92 | 7.66% | 0.00 |
| 2025-03-14 | 28.50 | 29.22 | 0.73 | 2.56% | 27.62 | 29.50 | 72152 | 20690.71 | 8.56% | 0.00 |
| 2025-03-13 | 30.28 | 28.49 | -2.33 | -7.56% | 27.50 | 30.55 | 113288 | 32542.81 | 14.22% | 2.00 |
| 2025-03-12 | 33.10 | 30.82 | -2.26 | -6.83% | 30.80 | 33.20 | 158337 | 49942.36 | 19.87% | 0.00 |
| 2025-03-11 | 29.64 | 33.08 | 2.48 | 8.10% | 29.64 | 33.70 | 136607 | 44043.26 | 17.14% | 6.00 |
| 2025-03-10 | 30.32 | 30.60 | 1.00 | 3.38% | 29.90 | 32.30 | 82975 | 25739.62 | 14.51% | 7.00 |
| 2025-03-07 | 30.62 | 29.60 | 0.10 | 0.34% | 29.49 | 32.69 | 94464 | 29066.92 | 17.22% | 4.00 |
| 2025-03-06 | 28.85 | 29.50 | 0.67 | 2.32% | 28.85 | 30.18 | 65222 | 19315.12 | 11.89% | 4.00 |
| 2025-03-05 | 28.42 | 28.83 | -0.21 | -0.72% | 27.68 | 29.07 | 74236 | 21115.18 | 13.53% | 0.00 |
| 2025-03-04 | 28.11 | 29.04 | 0.43 | 1.50% | 28.11 | 29.90 | 57650 | 16894.00 | 10.51% | 0.00 |
| 2025-03-03 | 28.26 | 28.61 | 0.73 | 2.62% | 27.63 | 29.18 | 64661 | 18390.39 | 11.79% | 0.00 |
| 2025-02-28 | 30.62 | 27.88 | -3.61 | -11.46% | 27.70 | 30.87 | 88926 | 25631.65 | 16.21% | 0.00 |
| 2025-02-27 | 32.58 | 31.49 | -0.91 | -2.81% | 30.88 | 33.49 | 88152 | 28217.76 | 16.07% | 3.00 |
| 2025-02-26 | 31.79 | 32.40 | 0.76 | 2.40% | 31.51 | 34.00 | 132054 | 43433.04 | 24.07% | 9.00 |
| 2025-02-25 | 29.65 | 31.64 | -0.68 | -2.10% | 29.60 | 32.62 | 98590 | 30780.00 | 17.97% | 3.00 |
| 2025-02-24 | 31.77 | 32.32 | 1.77 | 5.79% | 30.92 | 34.88 | 147791 | 48104.00 | 26.94% | 0.00 |
| 2025-02-21 | 29.80 | 30.55 | 0.30 | 0.99% | 28.48 | 30.77 | 101018 | 30204.30 | 18.42% | 0.00 |
| 2025-02-20 | 30.80 | 30.25 | -1.25 | -3.97% | 30.05 | 31.48 | 118928 | 36445.44 | 21.68% | 13.00 |
| 2025-02-19 | 30.00 | 31.50 | 2.08 | 7.07% | 29.80 | 31.86 | 148206 | 46004.76 | 27.02% | 2.00 |
| 2025-02-18 | 31.00 | 29.42 | -0.76 | -2.52% | 29.20 | 33.60 | 154235 | 47558.96 | 28.12% | 0.00 |
| 2025-02-17 | 27.51 | 30.18 | 2.78 | 10.15% | 26.80 | 31.00 | 155502 | 45192.64 | 28.35% | 16.00 |
| 2025-02-14 | 26.05 | 27.40 | 1.05 | 3.98% | 25.91 | 28.19 | 109971 | 29662.74 | 20.05% | 0.00 |
| 2025-02-13 | 26.33 | 26.35 | -0.29 | -1.09% | 26.05 | 27.50 | 106104 | 28374.09 | 19.34% | 1.00 |
| 2025-02-12 | 26.00 | 26.64 | -0.44 | -1.62% | 25.66 | 27.60 | 119008 | 31638.72 | 21.70% | 30.00 |
| 2025-02-11 | 25.70 | 27.08 | 2.37 | 9.59% | 25.70 | 29.00 | 179564 | 49368.65 | 32.74% | 0.00 |
| 2025-02-10 | 24.70 | 24.71 | -0.23 | -0.92% | 24.23 | 24.99 | 63922 | 15675.04 | 11.65% | 0.00 |
| 2025-02-07 | 24.77 | 24.94 | -0.06 | -0.24% | 24.39 | 25.57 | 113581 | 28492.99 | 20.71% | 0.00 |
| 2025-02-06 | 24.30 | 25.00 | 0.90 | 3.73% | 24.20 | 25.68 | 91170 | 22949.41 | 16.62% | 0.00 |
| 2025-02-05 | 22.85 | 24.10 | 1.67 | 7.45% | 22.85 | 24.66 | 80931 | 19190.28 | 14.75% | 0.00 |
| 2025-01-27 | 23.99 | 22.43 | -1.53 | -6.39% | 22.40 | 24.00 | 54633 | 12523.50 | 9.96% | 0.00 |
| 2025-01-24 | 23.91 | 23.96 | -0.14 | -0.58% | 23.31 | 24.30 | 64935 | 15433.28 | 11.84% | 0.00 |
| 2025-01-23 | 24.31 | 24.10 | -0.04 | -0.17% | 23.91 | 25.33 | 77690 | 19068.91 | 14.16% | 0.00 |
| 2025-01-22 | 25.09 | 24.14 | -0.56 | -2.27% | 23.77 | 25.17 | 65060 | 15770.48 | 11.86% | 7.00 |
| 2025-01-21 | 24.36 | 24.70 | 0.10 | 0.41% | 24.00 | 25.40 | 99235 | 24541.66 | 18.09% | 0.00 |
| 2025-01-20 | 23.14 | 24.60 | 1.83 | 8.04% | 23.14 | 26.51 | 137685 | 33811.34 | 25.10% | 23.00 |
| 2025-01-17 | 24.80 | 22.77 | -2.37 | -9.43% | 22.77 | 25.13 | 115138 | 27057.44 | 20.99% | 8.00 |
| 2025-01-16 | 24.03 | 25.14 | 1.46 | 6.17% | 24.03 | 27.98 | 158166 | 41050.08 | 28.83% | 1.00 |
| 2025-01-15 | 24.96 | 23.68 | -0.81 | -3.31% | 23.30 | 26.58 | 158554 | 39774.86 | 28.91% | 0.00 |
| 2025-01-14 | 23.50 | 24.49 | 2.20 | 9.87% | 22.45 | 24.50 | 123697 | 29008.61 | 22.55% | 2.00 |
| 2025-01-13 | 21.69 | 22.29 | 0.95 | 4.45% | 20.77 | 22.49 | 50329 | 11030.02 | 9.18% | 0.00 |
| 2025-01-10 | 20.27 | 21.34 | 1.07 | 5.28% | 20.00 | 22.00 | 58130 | 12321.34 | 10.60% | 0.00 |
| 2025-01-09 | 20.27 | 20.27 | -0.02 | -0.10% | 20.01 | 20.54 | 13439 | 2737.17 | 2.45% | 0.00 |
| 2025-01-08 | 20.00 | 20.29 | 0.13 | 0.64% | 19.61 | 20.53 | 21084 | 4240.78 | 3.84% | 0.00 |
| 2025-01-07 | 19.45 | 20.16 | 0.70 | 3.60% | 19.10 | 20.16 | 16439 | 3254.93 | 3.00% | 0.00 |
| 2025-01-06 | 19.35 | 19.46 | 0.10 | 0.52% | 18.63 | 19.70 | 17118 | 3301.39 | 3.12% | 0.00 |
| 2025-01-03 | 20.28 | 19.36 | -0.93 | -4.58% | 19.30 | 20.58 | 21690 | 4298.91 | 3.95% | 0.00 |
| 2025-01-02 | 20.73 | 20.29 | -0.54 | -2.59% | 20.12 | 21.12 | 21909 | 4510.74 | 3.99% | 0.00 |
| 2024-12-31 | 21.85 | 20.83 | -0.97 | -4.45% | 20.77 | 22.08 | 27913 | 5946.21 | 5.09% | 0.00 |
| 2024-12-30 | 21.74 | 21.80 | -0.18 | -0.82% | 21.35 | 22.05 | 11807 | 2565.14 | 2.15% | 1.00 |
| 2024-12-27 | 21.80 | 21.98 | 0.23 | 1.06% | 21.55 | 22.25 | 18274 | 4021.44 | 3.33% | 0.00 |
| 2024-12-26 | 21.38 | 21.75 | 0.37 | 1.73% | 21.38 | 21.95 | 15359 | 3344.93 | 2.80% | 0.00 |
| 2024-12-25 | 22.23 | 21.38 | -0.82 | -3.69% | 21.11 | 22.23 | 21975 | 4713.27 | 4.01% | 0.00 |
| 2024-12-24 | 21.81 | 22.20 | 0.40 | 1.83% | 21.77 | 22.28 | 19131 | 4216.16 | 3.49% | 0.00 |
| 2024-12-23 | 22.81 | 21.80 | -1.18 | -5.13% | 21.75 | 23.08 | 27087 | 6021.11 | 4.94% | 0.00 |
| 2024-12-20 | 22.38 | 22.98 | 0.45 | 2.00% | 22.38 | 23.32 | 29516 | 6762.19 | 5.38% | 0.00 |
| 2024-12-19 | 22.11 | 22.53 | 0.18 | 0.81% | 21.81 | 22.68 | 24439 | 5463.30 | 4.46% | 0.00 |
| 2024-12-18 | 22.58 | 22.35 | -0.23 | -1.02% | 22.19 | 23.00 | 25432 | 5719.91 | 4.64% | 0.00 |
深证大盘股票行情在线 K线走势图
