汇成真空(301392)股票行情
汇成真空(301392)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 |
|---|
| 2025-12-12 | 126.50 | 138.46 | 10.78 | 8.44% | 125.80 | 139.55 | 63290 | 84837.52 | 15.51% | 9.00 |
| 2025-12-11 | 133.25 | 127.68 | -4.32 | -3.27% | 126.10 | 133.63 | 38863 | 49780.89 | 9.53% | 0.00 |
| 2025-12-10 | 125.96 | 132.00 | 5.52 | 4.36% | 125.10 | 132.05 | 36799 | 47528.61 | 9.02% | 1.00 |
| 2025-12-09 | 124.15 | 126.48 | 1.26 | 1.01% | 123.77 | 129.81 | 24547 | 31329.97 | 6.02% | 0.00 |
| 2025-12-08 | 123.00 | 125.22 | 2.25 | 1.83% | 122.40 | 126.00 | 20062 | 25050.13 | 4.92% | 0.00 |
| 2025-12-05 | 119.73 | 122.97 | 3.17 | 2.65% | 117.39 | 123.30 | 19847 | 24047.94 | 4.86% | 0.00 |
| 2025-12-04 | 119.25 | 119.80 | 0.50 | 0.42% | 117.07 | 122.32 | 16809 | 20100.61 | 4.12% | 0.00 |
| 2025-12-03 | 121.68 | 119.30 | -2.38 | -1.96% | 118.07 | 121.68 | 15680 | 18761.42 | 3.84% | 0.00 |
| 2025-12-02 | 125.28 | 121.68 | -4.99 | -3.94% | 121.13 | 125.28 | 20428 | 25078.84 | 5.01% | 0.00 |
| 2025-12-01 | 123.88 | 126.67 | 3.68 | 2.99% | 122.60 | 128.35 | 31312 | 39403.78 | 7.68% | 0.00 |
| 2025-11-28 | 118.07 | 122.99 | 3.25 | 2.71% | 118.07 | 123.90 | 22359 | 27226.05 | 5.48% | 0.00 |
| 2025-11-27 | 121.86 | 119.74 | -0.73 | -0.61% | 119.62 | 123.36 | 20534 | 24942.23 | 5.03% | 0.00 |
| 2025-11-26 | 120.92 | 120.47 | -1.09 | -0.90% | 119.15 | 122.41 | 15080 | 18228.03 | 3.70% | 0.00 |
| 2025-11-25 | 119.99 | 121.56 | 2.09 | 1.75% | 119.47 | 124.99 | 23946 | 29498.95 | 5.87% | 0.00 |
| 2025-11-24 | 118.09 | 119.47 | 2.67 | 2.29% | 116.85 | 120.38 | 18205 | 21638.49 | 4.46% | 0.00 |
| 2025-11-21 | 119.00 | 116.80 | -4.30 | -3.55% | 116.70 | 121.88 | 25244 | 29993.48 | 6.19% | 0.00 |
| 2025-11-20 | 124.00 | 121.10 | -2.48 | -2.01% | 120.54 | 125.80 | 19187 | 23411.88 | 4.70% | 0.00 |
| 2025-11-19 | 126.30 | 123.58 | -2.80 | -2.22% | 123.07 | 128.30 | 28427 | 35682.02 | 6.97% | 0.00 |
| 2025-11-18 | 125.26 | 126.38 | 3.61 | 2.94% | 125.01 | 131.35 | 48409 | 61899.20 | 11.87% | 0.00 |
| 2025-11-17 | 121.11 | 122.77 | 1.77 | 1.46% | 118.28 | 122.98 | 25948 | 31301.38 | 6.36% | 0.00 |
| 2025-11-14 | 125.87 | 121.00 | -5.65 | -4.46% | 120.70 | 126.86 | 37107 | 45715.22 | 9.10% | 0.00 |
| 2025-11-13 | 125.90 | 126.65 | 1.33 | 1.06% | 124.79 | 126.98 | 15999 | 20187.39 | 3.92% | 0.00 |
| 2025-11-12 | 126.01 | 125.32 | -1.34 | -1.06% | 123.51 | 128.79 | 19925 | 25146.39 | 4.88% | 0.00 |
| 2025-11-11 | 126.90 | 126.66 | 1.51 | 1.21% | 125.50 | 129.68 | 28126 | 35888.40 | 6.89% | 0.00 |
| 2025-11-10 | 126.43 | 125.15 | -1.28 | -1.01% | 123.73 | 128.77 | 23435 | 29563.06 | 5.74% | 0.00 |
| 2025-11-07 | 127.36 | 126.43 | -1.55 | -1.21% | 125.61 | 129.35 | 22264 | 28403.50 | 5.46% | 0.00 |
| 2025-11-06 | 127.10 | 127.98 | 0.91 | 0.72% | 126.80 | 128.95 | 15418 | 19702.22 | 3.78% | 5.00 |
| 2025-11-05 | 125.55 | 127.07 | -0.88 | -0.69% | 125.00 | 127.96 | 14154 | 17978.16 | 3.47% | 1.00 |
| 2025-11-04 | 131.32 | 127.95 | -3.35 | -2.55% | 126.62 | 131.55 | 18200 | 23345.88 | 4.46% | 1.00 |
| 2025-11-03 | 132.26 | 131.30 | -1.20 | -0.91% | 127.80 | 132.47 | 28116 | 36465.35 | 6.89% | 0.00 |
| 2025-10-31 | 132.68 | 132.50 | 2.12 | 1.63% | 130.01 | 134.48 | 28526 | 37884.42 | 6.99% | 0.00 |
| 2025-10-30 | 136.00 | 130.38 | -13.23 | -9.21% | 130.00 | 140.28 | 59743 | 80106.83 | 14.64% | 0.00 |
| 2025-10-29 | 140.00 | 143.61 | 3.16 | 2.25% | 139.74 | 144.98 | 25306 | 36223.29 | 6.20% | 0.00 |
| 2025-10-28 | 142.45 | 140.45 | -3.43 | -2.38% | 139.40 | 144.55 | 33710 | 47753.78 | 8.26% | 0.00 |
| 2025-10-27 | 147.51 | 143.88 | -2.91 | -1.98% | 143.88 | 149.58 | 36327 | 53088.63 | 8.90% | 4.00 |
| 2025-10-24 | 147.68 | 146.79 | 0.40 | 0.27% | 145.68 | 149.79 | 40475 | 59784.54 | 9.92% | 4.00 |
| 2025-10-23 | 146.21 | 146.39 | -1.51 | -1.02% | 144.14 | 147.50 | 20054 | 29267.47 | 4.92% | 0.00 |
| 2025-10-22 | 141.99 | 147.90 | 5.92 | 4.17% | 140.10 | 151.28 | 39488 | 57856.76 | 9.68% | 2.00 |
| 2025-10-21 | 141.94 | 141.98 | 1.28 | 0.91% | 138.55 | 146.39 | 36737 | 52551.85 | 9.01% | 0.00 |
| 2025-10-20 | 141.80 | 140.70 | 0.90 | 0.64% | 139.81 | 144.49 | 16706 | 23678.76 | 4.09% | 0.00 |
| 2025-10-17 | 146.10 | 139.80 | -4.94 | -3.41% | 139.44 | 147.06 | 26655 | 38144.09 | 6.53% | 1.00 |
| 2025-10-16 | 148.26 | 144.74 | -4.31 | -2.89% | 144.00 | 149.53 | 24127 | 35277.36 | 5.91% | 0.00 |
| 2025-10-15 | 153.00 | 149.05 | -2.75 | -1.81% | 147.30 | 154.00 | 26856 | 40191.59 | 6.58% | 0.00 |
| 2025-10-14 | 162.00 | 151.80 | -10.35 | -6.38% | 151.00 | 164.05 | 34375 | 54024.72 | 8.43% | 2.00 |
| 2025-10-13 | 153.00 | 162.15 | 5.58 | 3.56% | 150.01 | 165.00 | 39554 | 63530.16 | 9.70% | 1.00 |
| 2025-10-10 | 164.82 | 156.57 | -9.91 | -5.95% | 153.32 | 164.83 | 51401 | 81268.80 | 12.60% | 3.00 |
| 2025-10-09 | 170.06 | 166.48 | -6.65 | -3.84% | 163.58 | 173.99 | 51082 | 85300.48 | 12.52% | 0.00 |
| 2025-09-30 | 172.61 | 173.13 | 1.12 | 0.65% | 169.11 | 177.99 | 37223 | 64494.98 | 9.12% | 2.00 |
| 2025-09-29 | 170.00 | 172.01 | 3.65 | 2.17% | 166.60 | 179.70 | 38181 | 65744.91 | 9.36% | 1.00 |
| 2025-09-26 | 175.01 | 168.36 | -8.11 | -4.60% | 167.81 | 179.90 | 43600 | 75129.09 | 10.69% | 5.00 |
| 2025-09-25 | 183.60 | 176.47 | -9.24 | -4.98% | 176.43 | 185.48 | 50387 | 90254.98 | 12.35% | 0.00 |
| 2025-09-24 | 173.63 | 185.71 | 11.21 | 6.42% | 169.00 | 192.12 | 75926 | 137797.00 | 18.61% | 2.00 |
| 2025-09-23 | 177.66 | 174.50 | -2.86 | -1.61% | 166.81 | 177.66 | 52074 | 89539.41 | 12.76% | 0.00 |
| 2025-09-22 | 185.25 | 177.36 | -10.26 | -5.47% | 175.28 | 187.00 | 59131 | 105445.35 | 14.49% | 0.00 |
| 2025-09-19 | 180.01 | 187.62 | 8.82 | 4.93% | 180.01 | 198.00 | 91207 | 173539.75 | 22.36% | 2.00 |
| 2025-09-18 | 177.95 | 178.80 | 0.85 | 0.48% | 172.03 | 185.70 | 76576 | 136877.05 | 18.77% | 8.00 |
| 2025-09-17 | 171.52 | 178.05 | 18.37 | 11.50% | 169.02 | 183.40 | 77875 | 138453.42 | 19.09% | 0.00 |
| 2025-09-16 | 161.00 | 159.68 | -3.40 | -2.08% | 157.50 | 162.00 | 26699 | 42486.15 | 6.54% | 0.00 |
| 2025-09-15 | 163.01 | 163.08 | 1.77 | 1.10% | 159.84 | 165.90 | 26424 | 43060.67 | 6.48% | 1.00 |
| 2025-09-12 | 159.00 | 161.31 | 1.20 | 0.75% | 157.28 | 162.85 | 26350 | 42211.08 | 6.46% | 3.00 |
| 2025-09-11 | 161.00 | 160.11 | -0.28 | -0.17% | 158.00 | 163.96 | 35293 | 56666.88 | 8.65% | 0.00 |
| 2025-09-10 | 151.91 | 160.39 | 7.68 | 5.03% | 151.91 | 162.98 | 47614 | 75570.54 | 11.67% | 1.00 |
| 2025-09-09 | 151.99 | 152.71 | 0.56 | 0.37% | 150.00 | 154.95 | 25641 | 39156.75 | 6.29% | 0.00 |
| 2025-09-08 | 148.40 | 152.15 | 3.85 | 2.60% | 146.00 | 154.64 | 33877 | 51032.89 | 8.30% | 0.00 |
| 2025-09-05 | 143.35 | 148.30 | 3.80 | 2.63% | 140.12 | 149.49 | 30895 | 44948.99 | 7.57% | 8.00 |
| 2025-09-04 | 154.13 | 144.50 | -10.90 | -7.01% | 138.89 | 155.37 | 44578 | 65572.17 | 10.93% | 0.00 |
| 2025-09-03 | 154.11 | 155.40 | -0.57 | -0.37% | 153.86 | 161.90 | 35633 | 56177.41 | 8.73% | 1.05 |
| 2025-09-02 | 175.18 | 155.97 | -18.61 | -10.66% | 152.30 | 176.00 | 52341 | 84368.80 | 12.83% | 2.00 |
| 2025-09-01 | 176.01 | 174.58 | -2.07 | -1.17% | 171.98 | 178.96 | 22513 | 39283.22 | 5.52% | 0.00 |
| 2025-08-29 | 189.00 | 176.65 | -9.45 | -5.08% | 173.71 | 189.93 | 34147 | 61169.29 | 8.37% | 0.00 |
| 2025-08-28 | 176.00 | 186.10 | 9.20 | 5.20% | 174.10 | 187.56 | 41573 | 75801.01 | 10.19% | 0.00 |
| 2025-08-27 | 178.80 | 176.90 | -2.46 | -1.37% | 176.42 | 185.81 | 30392 | 54771.90 | 7.45% | 0.00 |
| 2025-08-26 | 184.00 | 179.36 | -7.36 | -3.94% | 178.00 | 185.99 | 32873 | 59667.99 | 8.06% | 2.00 |
| 2025-08-25 | 194.73 | 186.72 | -3.48 | -1.83% | 184.00 | 196.00 | 39638 | 74234.45 | 9.72% | 0.00 |
| 2025-08-22 | 173.35 | 190.20 | 16.85 | 9.72% | 170.31 | 199.00 | 51742 | 95560.63 | 12.68% | 10.00 |
| 2025-08-21 | 178.56 | 173.35 | -5.07 | -2.84% | 171.87 | 185.56 | 34351 | 60616.08 | 8.42% | 2.00 |
| 2025-08-20 | 165.01 | 178.42 | 12.20 | 7.34% | 162.01 | 183.07 | 35089 | 60666.04 | 8.60% | 0.00 |
| 2025-08-19 | 174.00 | 166.22 | -8.06 | -4.62% | 165.00 | 177.26 | 34410 | 58470.52 | 8.43% | 0.00 |
| 2025-08-18 | 161.99 | 174.28 | 11.77 | 7.24% | 161.18 | 175.98 | 36705 | 62247.80 | 9.00% | 0.00 |
| 2025-08-15 | 157.36 | 162.51 | 3.13 | 1.96% | 155.58 | 163.00 | 27446 | 43945.45 | 6.73% | 0.00 |
深证大盘股票行情在线 K线走势图
汇成真空(301392)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
