浩通科技(301026)股票行情
浩通科技(301026)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 |
|---|
| 2025-12-19 | 27.11 | 27.13 | -0.22 | -0.80% | 26.71 | 27.40 | 67256 | 18161.88 | 6.03% | 0.00 |
| 2025-12-18 | 27.49 | 27.35 | 0.35 | 1.30% | 27.12 | 28.47 | 102626 | 28421.44 | 9.20% | 5.00 |
| 2025-12-17 | 26.55 | 27.00 | 1.01 | 3.89% | 26.36 | 27.13 | 98975 | 26515.18 | 8.87% | 0.00 |
| 2025-12-16 | 26.31 | 25.99 | 0.12 | 0.46% | 25.89 | 27.10 | 99551 | 26446.92 | 8.92% | 0.00 |
| 2025-12-15 | 24.78 | 25.87 | 1.13 | 4.57% | 24.51 | 26.69 | 72227 | 18531.14 | 6.47% | 0.00 |
| 2025-12-12 | 24.86 | 24.74 | 0.13 | 0.53% | 24.72 | 25.19 | 21119 | 5254.61 | 1.89% | 0.00 |
| 2025-12-11 | 25.20 | 24.61 | -0.49 | -1.95% | 24.60 | 25.28 | 23388 | 5808.76 | 2.10% | 0.00 |
| 2025-12-10 | 25.10 | 25.10 | 0.01 | 0.04% | 24.98 | 25.35 | 17357 | 4362.08 | 1.56% | 0.00 |
| 2025-12-09 | 25.43 | 25.09 | -0.46 | -1.80% | 25.07 | 25.55 | 24622 | 6232.33 | 2.21% | 0.00 |
| 2025-12-08 | 25.50 | 25.55 | 0.08 | 0.31% | 25.30 | 25.65 | 26933 | 6861.01 | 2.41% | 0.00 |
| 2025-12-05 | 24.78 | 25.47 | 0.65 | 2.62% | 24.75 | 25.50 | 26817 | 6773.23 | 2.40% | 0.00 |
| 2025-12-04 | 25.37 | 24.82 | -0.51 | -2.01% | 24.82 | 25.54 | 25910 | 6504.84 | 2.32% | 0.00 |
| 2025-12-03 | 25.30 | 25.33 | 0.06 | 0.24% | 25.11 | 25.54 | 30525 | 7724.04 | 2.74% | 0.00 |
| 2025-12-02 | 25.86 | 25.27 | -0.63 | -2.43% | 25.27 | 25.86 | 32864 | 8376.19 | 2.95% | 0.00 |
| 2025-12-01 | 26.01 | 25.90 | 0.67 | 2.66% | 25.69 | 26.79 | 64109 | 16745.81 | 5.75% | 0.00 |
| 2025-11-28 | 25.25 | 25.23 | 0.00 | 0.00% | 24.89 | 25.45 | 44952 | 11302.60 | 4.03% | 1.00 |
| 2025-11-27 | 26.75 | 25.23 | 0.23 | 0.92% | 25.15 | 27.00 | 91272 | 23657.07 | 8.18% | 0.00 |
| 2025-11-26 | 25.61 | 25.00 | -0.40 | -1.57% | 24.94 | 25.68 | 15873 | 4012.24 | 1.42% | 0.00 |
| 2025-11-25 | 25.37 | 25.40 | 0.19 | 0.75% | 25.22 | 25.65 | 20233 | 5143.64 | 1.81% | 0.00 |
| 2025-11-24 | 24.65 | 25.21 | 0.60 | 2.44% | 24.53 | 25.29 | 27254 | 6796.86 | 2.44% | 0.00 |
| 2025-11-21 | 25.97 | 24.61 | -1.62 | -6.18% | 24.45 | 26.14 | 41733 | 10458.44 | 3.74% | 0.00 |
| 2025-11-20 | 25.71 | 26.23 | 0.53 | 2.06% | 25.70 | 26.40 | 37791 | 9879.65 | 3.39% | 0.00 |
| 2025-11-19 | 25.96 | 25.70 | -0.38 | -1.46% | 25.53 | 26.30 | 30487 | 7851.95 | 2.73% | 0.00 |
| 2025-11-18 | 26.34 | 26.08 | -0.37 | -1.40% | 25.83 | 26.58 | 35432 | 9245.14 | 3.18% | 0.00 |
| 2025-11-17 | 26.94 | 26.45 | -0.63 | -2.33% | 26.36 | 27.11 | 39965 | 10626.07 | 3.58% | 0.00 |
| 2025-11-14 | 26.52 | 27.08 | 0.30 | 1.12% | 26.45 | 27.61 | 85475 | 23310.87 | 7.66% | 0.00 |
| 2025-11-13 | 26.70 | 26.78 | 0.30 | 1.13% | 26.57 | 27.09 | 41020 | 10991.74 | 3.68% | 0.00 |
| 2025-11-12 | 26.56 | 26.48 | -0.16 | -0.60% | 26.34 | 26.92 | 29724 | 7900.43 | 2.66% | 0.00 |
| 2025-11-11 | 26.99 | 26.64 | -0.15 | -0.56% | 26.57 | 27.02 | 32270 | 8633.69 | 2.89% | 5.00 |
| 2025-11-10 | 26.98 | 26.79 | 0.11 | 0.41% | 26.67 | 27.25 | 23681 | 6366.11 | 2.12% | 6.00 |
| 2025-11-07 | 26.99 | 26.68 | -0.28 | -1.04% | 26.66 | 26.99 | 17517 | 4694.95 | 1.57% | 0.00 |
| 2025-11-06 | 26.62 | 26.96 | 0.42 | 1.58% | 26.52 | 26.97 | 25838 | 6918.45 | 2.32% | 0.00 |
| 2025-11-05 | 26.01 | 26.54 | 0.27 | 1.03% | 25.92 | 26.65 | 25980 | 6855.38 | 2.33% | 0.00 |
| 2025-11-04 | 26.68 | 26.27 | -0.50 | -1.87% | 26.15 | 26.75 | 23952 | 6313.16 | 2.15% | 0.00 |
| 2025-11-03 | 26.88 | 26.77 | -0.11 | -0.41% | 26.20 | 27.16 | 30548 | 8101.59 | 2.74% | 0.00 |
| 2025-10-31 | 26.79 | 26.88 | 0.18 | 0.67% | 26.79 | 27.27 | 35920 | 9690.45 | 3.22% | 0.00 |
| 2025-10-30 | 27.11 | 26.70 | -0.43 | -1.58% | 26.53 | 27.12 | 39101 | 10500.07 | 3.50% | 0.00 |
| 2025-10-29 | 26.70 | 27.13 | 0.53 | 1.99% | 26.48 | 27.14 | 30838 | 8260.12 | 2.76% | 0.00 |
| 2025-10-28 | 26.86 | 26.60 | -0.41 | -1.52% | 26.47 | 27.10 | 41562 | 11128.68 | 3.72% | 0.00 |
| 2025-10-27 | 27.23 | 27.01 | -0.11 | -0.41% | 26.84 | 27.50 | 56803 | 15441.58 | 5.09% | 0.00 |
| 2025-10-24 | 27.40 | 27.12 | -0.03 | -0.11% | 27.01 | 27.52 | 29996 | 8151.86 | 2.69% | 0.00 |
| 2025-10-23 | 27.19 | 27.15 | -0.23 | -0.84% | 26.41 | 27.57 | 40125 | 10772.65 | 3.60% | 0.00 |
| 2025-10-22 | 27.09 | 27.38 | -0.24 | -0.87% | 27.01 | 27.55 | 30755 | 8396.16 | 2.76% | 0.00 |
| 2025-10-21 | 28.22 | 27.62 | -0.31 | -1.11% | 27.51 | 28.50 | 52975 | 14713.21 | 4.75% | 0.00 |
| 2025-10-20 | 27.91 | 27.93 | -0.50 | -1.76% | 27.58 | 28.35 | 42521 | 11880.25 | 3.81% | 0.00 |
| 2025-10-17 | 28.89 | 28.43 | -0.06 | -0.21% | 28.41 | 29.80 | 45762 | 13255.46 | 4.10% | 0.00 |
| 2025-10-16 | 29.20 | 28.49 | -1.08 | -3.65% | 28.36 | 29.60 | 44863 | 12976.35 | 4.02% | 4.00 |
| 2025-10-15 | 30.50 | 29.57 | -0.32 | -1.07% | 29.30 | 30.50 | 47500 | 14092.83 | 4.26% | 0.00 |
| 2025-10-14 | 31.44 | 29.89 | -0.97 | -3.14% | 29.55 | 31.80 | 77982 | 24052.86 | 6.99% | 0.00 |
| 2025-10-13 | 29.31 | 30.86 | 0.48 | 1.58% | 29.01 | 30.97 | 49568 | 14991.61 | 4.44% | 0.00 |
| 2025-10-10 | 30.75 | 30.38 | -0.52 | -1.68% | 30.10 | 30.87 | 53756 | 16390.16 | 4.82% | 0.00 |
| 2025-10-09 | 30.33 | 30.90 | 1.41 | 4.78% | 30.01 | 31.20 | 83442 | 25567.31 | 7.48% | 0.00 |
| 2025-09-30 | 29.69 | 29.49 | -0.12 | -0.41% | 29.46 | 30.21 | 48148 | 14390.46 | 4.32% | 0.00 |
| 2025-09-29 | 29.85 | 29.61 | 0.70 | 2.42% | 28.86 | 30.15 | 49021 | 14468.11 | 4.39% | 0.00 |
| 2025-09-26 | 29.60 | 28.91 | 0.45 | 1.58% | 28.73 | 29.74 | 44330 | 12971.05 | 3.97% | 0.00 |
| 2025-09-25 | 28.96 | 28.46 | -0.57 | -1.96% | 28.40 | 29.44 | 31779 | 9115.45 | 2.85% | 0.00 |
| 2025-09-24 | 28.18 | 29.03 | 1.32 | 4.76% | 27.88 | 29.04 | 38662 | 11067.58 | 3.46% | 1.00 |
| 2025-09-23 | 28.69 | 27.71 | -1.04 | -3.62% | 27.07 | 28.73 | 36479 | 10078.88 | 3.27% | 0.00 |
| 2025-09-22 | 28.78 | 28.75 | 0.15 | 0.52% | 28.21 | 28.99 | 23110 | 6586.16 | 2.07% | 0.00 |
| 2025-09-19 | 28.88 | 28.60 | -0.29 | -1.00% | 28.49 | 29.00 | 25560 | 7331.59 | 2.29% | 8.00 |
| 2025-09-18 | 29.73 | 28.89 | -1.11 | -3.70% | 28.50 | 29.73 | 48940 | 14248.10 | 4.39% | 0.00 |
| 2025-09-17 | 29.94 | 30.00 | -0.24 | -0.79% | 29.67 | 30.19 | 35657 | 10662.34 | 3.20% | 3.00 |
| 2025-09-16 | 30.05 | 30.24 | 0.26 | 0.87% | 29.31 | 30.36 | 48894 | 14579.86 | 4.38% | 1.00 |
| 2025-09-15 | 30.50 | 29.98 | -0.73 | -2.38% | 29.91 | 30.67 | 46783 | 14094.86 | 4.19% | 2.00 |
| 2025-09-12 | 30.85 | 30.71 | -0.60 | -1.92% | 30.47 | 31.87 | 81603 | 25345.45 | 7.31% | 0.00 |
| 2025-09-11 | 30.50 | 31.31 | 1.22 | 4.05% | 30.16 | 31.32 | 84637 | 26031.08 | 7.59% | 37.00 |
| 2025-09-10 | 30.10 | 30.09 | -0.41 | -1.34% | 29.56 | 30.43 | 50135 | 15027.90 | 4.49% | 0.00 |
| 2025-09-09 | 29.78 | 30.50 | 0.73 | 2.45% | 29.40 | 31.98 | 92937 | 28589.55 | 8.33% | 50.00 |
| 2025-09-08 | 29.60 | 29.77 | 0.48 | 1.64% | 29.35 | 30.07 | 36313 | 10773.78 | 3.25% | 0.00 |
| 2025-09-05 | 28.60 | 29.29 | 0.68 | 2.38% | 28.51 | 29.38 | 33283 | 9641.55 | 2.98% | 39.00 |
| 2025-09-04 | 29.13 | 28.61 | -0.28 | -0.97% | 28.17 | 29.75 | 46438 | 13421.61 | 4.16% | 0.00 |
| 2025-09-03 | 30.93 | 28.89 | -1.55 | -5.09% | 28.85 | 31.24 | 67681 | 20137.61 | 6.07% | 0.00 |
| 2025-09-02 | 32.07 | 30.44 | -0.70 | -2.25% | 30.30 | 32.50 | 91155 | 28358.83 | 8.17% | 0.00 |
| 2025-09-01 | 30.20 | 31.14 | 0.94 | 3.11% | 29.78 | 31.45 | 80936 | 24990.87 | 7.25% | 0.00 |
| 2025-08-29 | 29.95 | 30.20 | -0.68 | -2.20% | 29.51 | 30.55 | 77050 | 23084.07 | 6.91% | 0.00 |
| 2025-08-28 | 30.02 | 30.88 | 0.63 | 2.08% | 30.00 | 31.45 | 66502 | 20390.05 | 5.96% | 0.00 |
| 2025-08-27 | 31.24 | 30.25 | -0.92 | -2.95% | 30.23 | 31.50 | 77984 | 23998.68 | 6.99% | 1.00 |
| 2025-08-26 | 31.21 | 31.17 | -0.66 | -2.07% | 30.56 | 32.38 | 106275 | 33127.12 | 9.52% | 0.00 |
| 2025-08-25 | 30.52 | 31.83 | 1.70 | 5.64% | 30.11 | 31.90 | 141844 | 44006.65 | 12.71% | 4.00 |
| 2025-08-22 | 31.10 | 30.13 | -0.62 | -2.02% | 30.00 | 31.36 | 97628 | 29733.08 | 8.75% | 1.00 |
深证大盘股票行情在线 K线走势图
浩通科技(301026)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
