恒帅股份(300969)股票行情
恒帅股份(300969)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 | 71.58 | 71.74 | 0.15 | 0.21% | 70.65 | 72.18 | 3639 | 2594.40 | 1.71% | 0.00 |
| 2025-04-17 | 70.97 | 71.59 | 0.52 | 0.73% | 70.80 | 72.08 | 4157 | 2974.52 | 1.95% | 0.00 |
| 2025-04-16 | 73.38 | 71.07 | -1.88 | -2.58% | 69.80 | 73.38 | 6351 | 4522.45 | 2.98% | 0.00 |
| 2025-04-15 | 72.86 | 72.95 | 0.24 | 0.33% | 72.12 | 73.41 | 4943 | 3597.42 | 2.32% | 0.00 |
| 2025-04-14 | 72.60 | 72.71 | 1.23 | 1.72% | 72.13 | 73.60 | 6620 | 4820.51 | 3.11% | 0.00 |
| 2025-04-11 | 70.49 | 71.48 | 0.10 | 0.14% | 70.32 | 72.36 | 7766 | 5540.69 | 3.64% | 0.00 |
| 2025-04-10 | 72.49 | 71.38 | 2.00 | 2.88% | 71.21 | 74.36 | 10853 | 7881.19 | 5.09% | 0.00 |
| 2025-04-09 | 67.02 | 69.38 | 0.85 | 1.24% | 62.79 | 69.87 | 12759 | 8536.23 | 5.99% | 0.00 |
| 2025-04-08 | 68.80 | 68.53 | 0.75 | 1.11% | 67.15 | 71.00 | 13072 | 8962.92 | 6.13% | 0.00 |
| 2025-04-07 | 75.99 | 67.78 | -14.61 | -17.73% | 65.96 | 76.75 | 15586 | 11080.35 | 7.31% | 0.00 |
| 2025-04-03 | 84.74 | 82.39 | -3.16 | -3.69% | 81.25 | 84.74 | 11672 | 9606.99 | 5.47% | 0.00 |
| 2025-04-02 | 85.32 | 85.55 | 0.23 | 0.27% | 85.11 | 86.90 | 5703 | 4904.47 | 2.68% | 0.00 |
| 2025-04-01 | 85.46 | 85.32 | -0.14 | -0.16% | 85.21 | 86.22 | 3167 | 2713.72 | 1.49% | 0.00 |
| 2025-03-31 | 84.59 | 85.46 | -0.12 | -0.14% | 83.84 | 85.62 | 6373 | 5383.29 | 2.99% | 0.00 |
| 2025-03-28 | 87.53 | 85.58 | -2.19 | -2.50% | 85.41 | 88.12 | 4286 | 3711.33 | 2.01% | 0.00 |
| 2025-03-27 | 87.15 | 87.77 | 0.61 | 0.70% | 86.00 | 88.80 | 5356 | 4694.14 | 2.51% | 0.00 |
| 2025-03-26 | 87.19 | 87.16 | 0.07 | 0.08% | 86.80 | 88.59 | 3852 | 3380.24 | 1.81% | 0.00 |
| 2025-03-25 | 88.10 | 87.09 | -0.81 | -0.92% | 86.51 | 88.86 | 4204 | 3682.65 | 1.97% | 0.00 |
| 2025-03-24 | 89.02 | 87.90 | -1.30 | -1.46% | 85.58 | 89.36 | 7751 | 6777.59 | 3.64% | 0.00 |
| 2025-03-21 | 91.20 | 89.20 | -2.48 | -2.71% | 88.95 | 92.63 | 8680 | 7856.14 | 4.07% | 0.00 |
| 2025-03-20 | 91.48 | 91.68 | 0.21 | 0.23% | 90.72 | 92.70 | 6638 | 6096.80 | 3.11% | 0.00 |
| 2025-03-19 | 92.08 | 91.47 | -0.86 | -0.93% | 91.14 | 92.73 | 5718 | 5249.40 | 2.68% | 0.00 |
| 2025-03-18 | 91.00 | 92.33 | 1.11 | 1.22% | 90.65 | 92.79 | 7699 | 7054.60 | 3.61% | 0.00 |
| 2025-03-17 | 89.97 | 91.22 | 1.25 | 1.39% | 88.51 | 91.53 | 8514 | 7726.94 | 3.99% | 0.00 |
| 2025-03-14 | 88.29 | 89.97 | 1.65 | 1.87% | 87.00 | 90.16 | 8063 | 7180.47 | 3.78% | 0.00 |
| 2025-03-13 | 90.60 | 88.32 | -2.58 | -2.84% | 87.77 | 90.60 | 11092 | 9806.30 | 5.20% | 0.00 |
| 2025-03-12 | 93.20 | 90.90 | -0.33 | -0.36% | 90.81 | 95.20 | 15186 | 14023.90 | 7.12% | 0.00 |
| 2025-03-11 | 92.00 | 91.23 | -2.55 | -2.72% | 89.70 | 93.49 | 14021 | 12772.84 | 6.58% | 3.00 |
| 2025-03-10 | 93.73 | 93.78 | -0.13 | -0.14% | 93.58 | 96.48 | 9971 | 9430.70 | 4.68% | 0.00 |
| 2025-03-07 | 93.00 | 93.91 | 0.71 | 0.76% | 92.32 | 95.47 | 13433 | 12636.93 | 6.30% | 0.00 |
| 2025-03-06 | 93.18 | 93.20 | 0.02 | 0.02% | 92.35 | 94.56 | 15847 | 14766.20 | 7.43% | 0.00 |
| 2025-03-05 | 92.71 | 93.18 | 0.45 | 0.49% | 91.50 | 94.26 | 9953 | 9220.86 | 4.67% | 0.00 |
| 2025-03-04 | 92.72 | 92.73 | 0.01 | 0.01% | 91.50 | 93.48 | 8278 | 7652.88 | 3.88% | 0.00 |
| 2025-03-03 | 94.00 | 92.72 | -0.99 | -1.06% | 92.00 | 94.48 | 9955 | 9256.91 | 4.67% | 0.00 |
| 2025-02-28 | 99.00 | 93.71 | -6.62 | -6.60% | 93.56 | 99.90 | 16646 | 15872.15 | 7.81% | 0.00 |
| 2025-02-27 | 102.58 | 100.33 | -2.44 | -2.37% | 97.80 | 103.80 | 16550 | 16628.12 | 7.76% | 0.00 |
| 2025-02-26 | 102.40 | 102.77 | -0.23 | -0.22% | 102.22 | 105.70 | 19209 | 19971.02 | 9.01% | 0.00 |
| 2025-02-25 | 100.70 | 103.00 | 0.78 | 0.76% | 100.30 | 105.80 | 18657 | 19313.94 | 8.75% | 0.00 |
| 2025-02-24 | 100.93 | 102.22 | 1.29 | 1.28% | 99.48 | 104.60 | 16363 | 16745.54 | 7.68% | 0.00 |
| 2025-02-21 | 101.51 | 100.93 | -0.63 | -0.62% | 99.90 | 101.98 | 14330 | 14432.07 | 6.72% | 0.00 |
| 2025-02-20 | 99.96 | 101.56 | 1.61 | 1.61% | 99.96 | 103.30 | 14964 | 15231.87 | 7.02% | 0.00 |
| 2025-02-19 | 97.28 | 99.95 | 2.80 | 2.88% | 96.90 | 100.58 | 14767 | 14676.48 | 6.93% | 0.00 |
| 2025-02-18 | 101.18 | 97.15 | -4.62 | -4.54% | 96.79 | 101.18 | 16628 | 16390.96 | 7.80% | 0.00 |
| 2025-02-17 | 98.80 | 101.77 | 2.97 | 3.01% | 97.60 | 103.66 | 15429 | 15506.63 | 7.24% | 0.00 |
| 2025-02-14 | 100.00 | 98.80 | -2.01 | -1.99% | 98.28 | 101.84 | 11380 | 11324.46 | 5.34% | 1.00 |
| 2025-02-13 | 103.99 | 100.81 | -3.74 | -3.58% | 100.13 | 105.59 | 13059 | 13433.07 | 6.13% | 0.00 |
| 2025-02-12 | 104.06 | 104.55 | -0.84 | -0.80% | 102.78 | 105.66 | 10307 | 10747.21 | 4.83% | 2.00 |
| 2025-02-11 | 103.61 | 105.39 | 1.90 | 1.84% | 102.60 | 106.86 | 20414 | 21356.68 | 9.58% | 3.00 |
| 2025-02-10 | 103.80 | 103.49 | 0.11 | 0.11% | 100.90 | 104.91 | 13928 | 14322.93 | 6.53% | 0.00 |
| 2025-02-07 | 104.00 | 103.38 | -1.42 | -1.35% | 100.60 | 104.80 | 19546 | 20146.23 | 9.17% | 0.00 |
| 2025-02-06 | 96.30 | 104.80 | 7.84 | 8.09% | 96.01 | 108.00 | 27513 | 27923.23 | 12.91% | 0.00 |
| 2025-02-05 | 95.10 | 96.96 | 1.92 | 2.02% | 93.30 | 97.98 | 12712 | 12199.98 | 5.96% | 0.00 |
| 2025-01-27 | 98.36 | 95.04 | -4.31 | -4.34% | 95.01 | 99.50 | 12217 | 11799.61 | 5.73% | 0.00 |
| 2025-01-24 | 93.88 | 99.35 | 5.45 | 5.80% | 93.85 | 99.99 | 22040 | 21449.36 | 10.34% | 9.00 |
| 2025-01-23 | 94.98 | 93.90 | -0.35 | -0.37% | 93.00 | 96.99 | 14026 | 13371.17 | 6.58% | 0.00 |
| 2025-01-22 | 95.33 | 94.25 | -2.20 | -2.28% | 92.62 | 96.00 | 17478 | 16408.13 | 8.20% | 0.00 |
| 2025-01-21 | 92.40 | 96.45 | 4.39 | 4.77% | 92.18 | 97.00 | 20121 | 19094.30 | 9.44% | 14.00 |
| 2025-01-20 | 91.54 | 92.06 | 0.51 | 0.56% | 90.58 | 94.30 | 17228 | 15915.79 | 8.08% | 0.00 |
| 2025-01-17 | 93.71 | 91.55 | -5.25 | -5.42% | 89.86 | 96.80 | 28972 | 26605.04 | 13.59% | 3.00 |
| 2025-01-16 | 90.00 | 96.80 | 7.03 | 7.83% | 87.72 | 102.42 | 38674 | 36846.68 | 18.14% | 0.00 |
| 2025-01-15 | 91.02 | 89.77 | -1.47 | -1.61% | 89.33 | 92.92 | 11633 | 10517.00 | 5.46% | 0.00 |
| 2025-01-14 | 87.69 | 91.24 | 4.00 | 4.59% | 87.12 | 91.80 | 18756 | 16912.42 | 8.80% | 5.00 |
| 2025-01-13 | 88.84 | 87.24 | -2.59 | -2.88% | 86.12 | 91.97 | 17784 | 15803.97 | 8.34% | 0.00 |
| 2025-01-10 | 91.15 | 89.83 | -2.18 | -2.37% | 89.76 | 94.36 | 16186 | 14826.32 | 7.59% | 0.00 |
| 2025-01-09 | 85.45 | 92.01 | 5.81 | 6.74% | 84.70 | 93.50 | 21603 | 19262.12 | 10.13% | 1.00 |
| 2025-01-08 | 86.18 | 86.20 | -0.83 | -0.95% | 83.08 | 87.00 | 14955 | 12690.03 | 7.02% | 0.00 |
| 2025-01-07 | 82.51 | 87.03 | 4.51 | 5.47% | 81.50 | 88.12 | 16452 | 14162.27 | 7.72% | 0.00 |
| 2025-01-06 | 82.73 | 82.52 | -0.41 | -0.49% | 81.32 | 85.37 | 11219 | 9340.12 | 5.26% | 0.00 |
| 2025-01-03 | 83.50 | 82.93 | 0.09 | 0.11% | 82.51 | 87.28 | 18389 | 15617.62 | 8.63% | 0.00 |
| 2025-01-02 | 81.00 | 82.84 | 1.17 | 1.43% | 80.45 | 85.37 | 14851 | 12346.17 | 6.97% | 0.00 |
| 2024-12-31 | 84.56 | 81.67 | -2.89 | -3.42% | 80.84 | 85.98 | 15290 | 12691.18 | 7.17% | 0.00 |
| 2024-12-30 | 86.01 | 84.56 | -1.94 | -2.24% | 83.01 | 87.20 | 12178 | 10369.93 | 5.71% | 3.00 |
| 2024-12-27 | 89.46 | 86.50 | -3.16 | -3.52% | 85.45 | 90.14 | 21330 | 18540.62 | 10.01% | 0.00 |
| 2024-12-26 | 89.00 | 89.66 | 0.19 | 0.21% | 88.53 | 91.80 | 7405 | 6701.94 | 3.47% | 0.00 |
| 2024-12-25 | 91.00 | 89.47 | -2.00 | -2.19% | 88.42 | 92.71 | 11085 | 9942.52 | 5.20% | 0.00 |
| 2024-12-24 | 89.79 | 91.47 | 2.47 | 2.78% | 89.79 | 94.42 | 17839 | 16478.38 | 8.37% | 0.00 |
| 2024-12-23 | 91.50 | 89.00 | -3.00 | -3.26% | 88.32 | 92.87 | 11640 | 10470.26 | 5.46% | 0.00 |
| 2024-12-20 | 91.98 | 92.00 | 0.02 | 0.02% | 91.50 | 94.40 | 10042 | 9295.66 | 4.71% | 0.00 |
| 2024-12-19 | 89.55 | 91.98 | 0.60 | 0.66% | 89.55 | 92.52 | 11055 | 10104.79 | 5.19% | 0.00 |
| 2024-12-18 | 89.31 | 91.38 | 3.38 | 3.84% | 87.61 | 92.22 | 14889 | 13490.87 | 6.98% | 0.00 |
深证大盘股票行情在线 K线走势图
