宏景科技(301396)股票行情 宏景科技股票行情 301396股票行情_爱股网
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 |
|---|
| 2025-10-28 | 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 |
| 2025-08-14 | 56.01 | 59.48 | 2.82 | 4.98% | 55.38 | 60.48 | 160755 | 92771.47 | 21.13% | 33.00 |
| 2025-08-13 | 55.13 | 56.66 | 1.32 | 2.39% | 54.50 | 57.50 | 108374 | 61203.27 | 14.24% | 6.00 |
| 2025-08-12 | 54.41 | 55.34 | 1.21 | 2.24% | 54.32 | 56.00 | 76631 | 42405.26 | 10.07% | 2.00 |
| 2025-08-11 | 52.68 | 54.13 | 1.45 | 2.75% | 52.50 | 54.20 | 47867 | 25655.81 | 6.29% | 0.00 |
| 2025-08-08 | 53.40 | 52.68 | -1.11 | -2.06% | 52.62 | 53.57 | 39291 | 20761.05 | 5.16% | 0.00 |
| 2025-08-07 | 54.47 | 53.79 | -0.68 | -1.25% | 53.53 | 54.77 | 39482 | 21303.50 | 5.19% | 2.00 |
| 2025-08-06 | 53.88 | 54.47 | 0.29 | 0.54% | 53.80 | 54.55 | 33526 | 18219.61 | 4.41% | 0.00 |
| 2025-08-05 | 54.93 | 54.18 | -0.42 | -0.77% | 53.80 | 55.00 | 38135 | 20646.50 | 5.01% | 3.00 |
| 2025-08-04 | 53.18 | 54.60 | 1.07 | 2.00% | 52.50 | 54.66 | 40819 | 21986.57 | 5.37% | 0.00 |
| 2025-08-01 | 54.28 | 53.53 | -0.13 | -0.24% | 52.30 | 54.35 | 51674 | 27548.02 | 6.79% | 0.00 |
| 2025-07-31 | 53.79 | 53.66 | -0.16 | -0.30% | 53.53 | 54.88 | 55173 | 29905.08 | 7.25% | 7.00 |
| 2025-07-30 | 55.50 | 53.82 | -1.56 | -2.82% | 53.65 | 55.50 | 63437 | 34400.08 | 8.34% | 2.00 |
| 2025-07-29 | 55.30 | 55.38 | -0.04 | -0.07% | 55.00 | 55.75 | 50671 | 28054.77 | 6.66% | 0.00 |
| 2025-07-28 | 56.50 | 55.42 | -0.72 | -1.28% | 55.10 | 56.53 | 69712 | 38717.07 | 9.16% | 5.00 |
| 2025-07-25 | 56.48 | 56.14 | 0.21 | 0.38% | 55.40 | 56.88 | 52420 | 29364.54 | 6.89% | 0.00 |
| 2025-07-24 | 56.43 | 55.93 | -0.23 | -0.41% | 55.61 | 57.18 | 68318 | 38441.02 | 8.98% | 1.00 |
| 2025-07-23 | 55.60 | 56.16 | -2.16 | -3.70% | 54.50 | 57.48 | 97093 | 54299.41 | 12.76% | 0.00 |
| 2025-07-22 | 58.80 | 58.32 | -1.20 | -2.02% | 58.00 | 59.50 | 62406 | 36464.54 | 8.20% | 0.00 |
| 2025-07-21 | 59.16 | 59.52 | -0.15 | -0.25% | 58.51 | 59.85 | 69093 | 40823.39 | 9.08% | 1.00 |
| 2025-07-18 | 60.50 | 59.67 | -0.83 | -1.37% | 59.53 | 61.00 | 78069 | 46832.63 | 10.26% | 0.00 |
| 2025-07-17 | 59.22 | 60.50 | 0.00 | 0.00% | 58.60 | 60.92 | 96916 | 58097.55 | 12.74% | 13.00 |
| 2025-07-16 | 61.38 | 60.50 | -1.33 | -2.15% | 60.39 | 64.02 | 154636 | 95782.38 | 20.33% | 12.00 |
| 2025-07-15 | 58.38 | 61.83 | 3.73 | 6.42% | 57.78 | 62.33 | 176645 | 107229.59 | 23.22% | 10.00 |
| 2025-07-14 | 56.83 | 58.10 | 1.15 | 2.02% | 56.51 | 58.87 | 70105 | 40385.91 | 9.21% | 10.00 |
| 2025-07-11 | 56.30 | 56.95 | 0.37 | 0.65% | 55.89 | 57.50 | 56745 | 32260.88 | 7.46% | 3.00 |
| 2025-07-10 | 57.80 | 56.58 | -0.97 | -1.69% | 55.88 | 57.80 | 52964 | 29950.71 | 6.96% | 0.00 |
| 2025-07-09 | 58.90 | 57.55 | -1.53 | -2.59% | 57.36 | 59.13 | 64516 | 37485.23 | 8.48% | 1.00 |
| 2025-07-08 | 55.80 | 59.08 | 2.88 | 5.12% | 55.67 | 60.00 | 92263 | 53328.98 | 12.13% | 0.00 |
| 2025-07-07 | 57.90 | 56.20 | -2.83 | -4.79% | 55.70 | 57.96 | 85836 | 48341.17 | 11.28% | 3.00 |
| 2025-07-04 | 58.15 | 59.03 | 0.84 | 1.44% | 58.15 | 60.53 | 84471 | 50447.53 | 11.10% | 3.00 |
| 2025-07-03 | 58.04 | 58.19 | 0.51 | 0.88% | 57.90 | 59.20 | 44234 | 25816.76 | 5.81% | 0.00 |
| 2025-07-02 | 60.00 | 57.68 | -2.39 | -3.98% | 57.60 | 60.00 | 69286 | 40387.68 | 9.11% | 0.00 |
| 2025-07-01 | 62.15 | 60.07 | -2.04 | -3.28% | 59.97 | 62.20 | 84351 | 51154.48 | 11.09% | 4.00 |
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
