宏景科技(301396)股票行情
宏景科技(301396)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 | 67.50 | 67.89 | 0.30 | 0.44% | 66.08 | 68.62 | 78206 | 52761.98 | 10.28% | 14.00 |
| 2025-12-11 | 70.17 | 67.59 | -2.65 | -3.77% | 67.30 | 70.22 | 104439 | 71800.59 | 13.73% | 1.00 |
| 2025-12-10 | 70.50 | 70.24 | -1.32 | -1.84% | 69.28 | 73.99 | 214501 | 152507.27 | 28.19% | 0.00 |
| 2025-12-09 | 63.01 | 71.56 | 10.39 | 16.99% | 63.01 | 73.40 | 264578 | 181980.67 | 34.78% | 0.00 |
| 2025-12-08 | 60.00 | 61.17 | 1.18 | 1.97% | 59.70 | 61.62 | 40184 | 24508.63 | 5.28% | 0.00 |
| 2025-12-05 | 59.00 | 59.99 | 1.10 | 1.87% | 58.02 | 60.11 | 35991 | 21318.90 | 4.73% | 0.00 |
| 2025-12-04 | 59.40 | 58.89 | -0.90 | -1.51% | 58.72 | 60.00 | 28225 | 16667.73 | 3.71% | 0.00 |
| 2025-12-03 | 60.49 | 59.79 | -0.89 | -1.47% | 59.37 | 60.93 | 32604 | 19524.08 | 4.29% | 0.00 |
| 2025-12-02 | 62.63 | 60.68 | -1.31 | -2.11% | 60.29 | 62.76 | 45345 | 27674.58 | 5.96% | 0.00 |
| 2025-12-01 | 61.94 | 61.99 | 0.02 | 0.03% | 61.35 | 62.60 | 45936 | 28415.43 | 6.04% | 16.00 |
| 2025-11-28 | 63.56 | 61.97 | -1.03 | -1.63% | 61.48 | 63.98 | 55905 | 34795.11 | 7.35% | 0.00 |
| 2025-11-27 | 64.16 | 63.00 | -1.25 | -1.95% | 62.90 | 65.00 | 58309 | 37249.14 | 7.66% | 2.00 |
| 2025-11-26 | 64.31 | 64.25 | -1.57 | -2.39% | 64.01 | 66.65 | 97440 | 63683.81 | 12.81% | 4.00 |
| 2025-11-25 | 64.77 | 65.82 | 2.33 | 3.67% | 64.01 | 65.90 | 95784 | 62600.66 | 12.59% | 4.00 |
| 2025-11-24 | 58.92 | 63.49 | 4.79 | 8.16% | 57.90 | 64.49 | 118384 | 73962.04 | 15.56% | 12.00 |
| 2025-11-21 | 59.01 | 58.70 | -2.22 | -3.64% | 58.60 | 60.78 | 42215 | 25094.75 | 5.55% | 0.00 |
| 2025-11-20 | 60.30 | 60.92 | 0.64 | 1.06% | 60.08 | 61.52 | 38231 | 23242.62 | 5.03% | 4.00 |
| 2025-11-19 | 62.37 | 60.28 | -1.84 | -2.96% | 59.98 | 62.58 | 44440 | 27048.97 | 5.84% | 1.00 |
| 2025-11-18 | 60.99 | 62.12 | 1.12 | 1.84% | 60.99 | 63.85 | 73004 | 45584.98 | 9.60% | 0.00 |
| 2025-11-17 | 58.93 | 61.00 | 1.79 | 3.02% | 58.87 | 61.45 | 67079 | 40597.25 | 8.82% | 2.00 |
| 2025-11-14 | 61.03 | 59.21 | -5.20 | -8.07% | 59.20 | 61.40 | 90927 | 54646.84 | 11.95% | 2.00 |
| 2025-11-13 | 59.50 | 64.41 | 4.71 | 7.89% | 58.88 | 66.66 | 81076 | 50478.15 | 10.66% | 8.00 |
| 2025-11-12 | 60.45 | 59.70 | -1.29 | -2.12% | 59.00 | 60.73 | 35063 | 20964.82 | 4.61% | 0.00 |
| 2025-11-11 | 62.06 | 60.99 | -0.99 | -1.60% | 60.88 | 62.36 | 30638 | 18842.09 | 4.03% | 0.00 |
| 2025-11-10 | 63.11 | 61.98 | -0.50 | -0.80% | 61.05 | 63.68 | 36127 | 22371.54 | 4.75% | 21.00 |
| 2025-11-07 | 63.61 | 62.48 | -1.91 | -2.97% | 62.42 | 64.10 | 36751 | 23101.77 | 4.83% | 0.00 |
| 2025-11-06 | 64.00 | 64.39 | 0.39 | 0.61% | 63.16 | 64.47 | 38539 | 24638.28 | 5.07% | 6.00 |
| 2025-11-05 | 64.02 | 64.00 | -1.39 | -2.13% | 62.75 | 65.08 | 47603 | 30384.89 | 6.26% | 0.00 |
| 2025-11-04 | 67.50 | 65.39 | -2.52 | -3.71% | 64.77 | 67.78 | 58891 | 38616.38 | 7.74% | 0.00 |
| 2025-11-03 | 68.56 | 67.91 | -0.62 | -0.90% | 67.35 | 69.09 | 40068 | 27212.11 | 5.27% | 0.00 |
| 2025-10-31 | 68.19 | 68.53 | 0.00 | 0.00% | 68.05 | 69.91 | 53471 | 36948.47 | 7.03% | 1.00 |
| 2025-10-30 | 72.41 | 68.53 | -3.20 | -4.46% | 67.65 | 73.21 | 99701 | 69319.85 | 13.10% | 0.00 |
| 2025-10-29 | 69.69 | 71.73 | 1.89 | 2.71% | 69.30 | 72.10 | 73241 | 51901.46 | 9.63% | 2.00 |
| 2025-10-28 | 69.90 | 69.84 | -0.01 | -0.01% | 68.91 | 71.79 | 63129 | 44463.60 | 8.30% | 2.00 |
| 2025-10-27 | 70.20 | 69.85 | 0.80 | 1.16% | 69.32 | 71.60 | 52916 | 37094.02 | 6.96% | 4.00 |
| 2025-10-24 | 67.16 | 69.05 | 2.50 | 3.76% | 67.05 | 69.25 | 49276 | 33742.91 | 6.48% | 0.00 |
| 2025-10-23 | 67.30 | 66.55 | -0.97 | -1.44% | 65.59 | 67.99 | 40184 | 26649.74 | 5.28% | 0.00 |
| 2025-10-22 | 68.00 | 67.52 | -1.26 | -1.83% | 67.03 | 68.99 | 31414 | 21325.08 | 4.13% | 0.00 |
| 2025-10-21 | 68.02 | 68.78 | 0.84 | 1.24% | 67.62 | 68.99 | 33871 | 23198.11 | 4.45% | 2.00 |
| 2025-10-20 | 68.49 | 67.94 | 0.57 | 0.85% | 67.37 | 69.14 | 36821 | 25131.04 | 4.84% | 0.00 |
| 2025-10-17 | 70.29 | 67.42 | -2.40 | -3.44% | 67.37 | 70.80 | 44123 | 30259.69 | 5.80% | 0.00 |
| 2025-10-16 | 70.75 | 69.82 | -1.20 | -1.69% | 69.53 | 71.05 | 39774 | 27903.30 | 5.23% | 16.00 |
| 2025-10-15 | 69.01 | 71.02 | 2.20 | 3.20% | 68.80 | 71.07 | 50443 | 35374.93 | 6.63% | 2.00 |
| 2025-10-14 | 73.68 | 68.82 | -4.20 | -5.75% | 68.50 | 74.12 | 82428 | 58391.41 | 10.83% | 2.00 |
| 2025-10-13 | 70.25 | 73.02 | -3.70 | -4.82% | 70.02 | 74.86 | 76476 | 56037.48 | 10.05% | 2.00 |
| 2025-10-10 | 79.50 | 76.72 | -3.18 | -3.98% | 75.30 | 79.99 | 81806 | 63280.42 | 10.75% | 2.00 |
| 2025-10-09 | 77.50 | 79.90 | 1.34 | 1.71% | 76.68 | 81.09 | 96731 | 76505.91 | 12.71% | 5.00 |
| 2025-09-30 | 79.00 | 78.56 | 0.08 | 0.10% | 77.77 | 82.50 | 119293 | 95265.32 | 15.68% | 14.00 |
| 2025-09-29 | 79.80 | 78.48 | -0.72 | -0.91% | 77.86 | 80.39 | 89029 | 70144.51 | 11.70% | 7.00 |
| 2025-09-26 | 83.10 | 79.20 | -5.59 | -6.59% | 78.41 | 83.60 | 161287 | 129648.46 | 21.20% | 11.00 |
| 2025-09-25 | 82.91 | 84.79 | 1.86 | 2.24% | 81.00 | 86.70 | 250149 | 210218.20 | 32.88% | 2510.00 |
| 2025-09-24 | 74.28 | 82.93 | 7.85 | 10.46% | 72.72 | 83.80 | 226313 | 179287.44 | 29.75% | 3004.00 |
| 2025-09-23 | 76.26 | 75.08 | -1.29 | -1.69% | 72.53 | 77.25 | 89577 | 66781.98 | 11.77% | 3.00 |
| 2025-09-22 | 73.03 | 76.37 | 2.74 | 3.72% | 73.02 | 77.99 | 102024 | 77228.53 | 13.41% | 10.00 |
| 2025-09-19 | 75.70 | 73.63 | -3.06 | -3.99% | 73.29 | 76.77 | 111733 | 83759.84 | 14.69% | 1.00 |
| 2025-09-18 | 77.88 | 76.69 | -1.49 | -1.91% | 75.30 | 80.99 | 151033 | 119058.89 | 19.85% | 3000.00 |
| 2025-09-17 | 77.55 | 78.18 | 0.66 | 0.85% | 76.66 | 79.82 | 142327 | 111463.64 | 18.71% | 3.00 |
| 2025-09-16 | 77.50 | 77.52 | -1.94 | -2.44% | 76.61 | 79.00 | 144033 | 111745.95 | 18.93% | 1.00 |
| 2025-09-15 | 73.40 | 79.46 | 4.46 | 5.95% | 72.06 | 85.55 | 224693 | 175129.59 | 29.53% | 3010.00 |
| 2025-09-12 | 77.00 | 75.00 | 0.36 | 0.48% | 74.99 | 80.26 | 184515 | 143755.84 | 24.25% | 20.00 |
| 2025-09-11 | 71.94 | 74.64 | 3.99 | 5.65% | 71.30 | 76.58 | 171017 | 126001.01 | 22.48% | 3.00 |
| 2025-09-10 | 70.01 | 70.65 | 2.62 | 3.85% | 68.18 | 72.86 | 128665 | 91274.17 | 16.91% | 0.00 |
| 2025-09-09 | 70.75 | 68.03 | -3.17 | -4.45% | 67.20 | 71.20 | 85387 | 58790.38 | 11.22% | 0.00 |
| 2025-09-08 | 70.80 | 71.20 | 0.40 | 0.56% | 69.25 | 71.75 | 88658 | 62546.28 | 11.65% | 1.00 |
| 2025-09-05 | 67.92 | 70.80 | 3.72 | 5.55% | 66.76 | 71.33 | 110391 | 76207.83 | 14.51% | 4.00 |
| 2025-09-04 | 71.05 | 67.08 | -3.63 | -5.13% | 65.34 | 71.49 | 134249 | 91815.83 | 17.65% | 18.00 |
| 2025-09-03 | 72.32 | 70.71 | -1.43 | -1.98% | 70.05 | 73.78 | 106483 | 76439.64 | 14.00% | 10.00 |
| 2025-09-02 | 79.00 | 72.14 | -9.86 | -12.02% | 70.00 | 79.27 | 198858 | 147742.48 | 26.14% | 2.00 |
| 2025-09-01 | 83.18 | 82.00 | 2.23 | 2.80% | 79.91 | 86.18 | 229104 | 190221.70 | 30.11% | 12.00 |
| 2025-08-29 | 81.36 | 79.77 | -2.41 | -2.93% | 78.01 | 86.70 | 187009 | 151140.38 | 24.58% | 2913.00 |
| 2025-08-28 | 80.05 | 82.18 | -0.98 | -1.18% | 79.66 | 85.00 | 254168 | 207713.17 | 33.41% | 5.00 |
| 2025-08-27 | 77.00 | 83.16 | 6.66 | 8.71% | 73.51 | 91.66 | 349717 | 280782.34 | 45.97% | 2.00 |
| 2025-08-26 | 74.28 | 76.50 | 2.57 | 3.48% | 71.63 | 79.75 | 346933 | 260920.34 | 45.60% | 6.00 |
| 2025-08-25 | 62.66 | 73.93 | 12.32 | 20.00% | 62.20 | 73.93 | 291343 | 198229.12 | 38.29% | 0.00 |
| 2025-08-22 | 61.10 | 61.61 | 0.77 | 1.27% | 60.13 | 61.97 | 101820 | 62464.68 | 13.38% | 2.00 |
| 2025-08-21 | 61.60 | 60.84 | -1.16 | -1.87% | 60.04 | 62.88 | 111668 | 68844.32 | 14.68% | 6.00 |
| 2025-08-20 | 61.61 | 62.00 | -1.43 | -2.25% | 59.74 | 62.90 | 144544 | 88608.24 | 19.00% | 0.00 |
| 2025-08-19 | 65.93 | 63.43 | 0.26 | 0.41% | 63.43 | 68.80 | 263807 | 173125.45 | 34.67% | 40.00 |
| 2025-08-18 | 60.46 | 63.17 | 3.21 | 5.35% | 59.11 | 63.18 | 161049 | 98347.03 | 21.17% | 13.00 |
| 2025-08-15 | 58.07 | 59.96 | 0.48 | 0.81% | 58.07 | 60.68 | 139065 | 82790.95 | 18.28% | 1.00 |
深证大盘股票行情在线 K线走势图
宏景科技(301396)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
