宏工科技(301662)股票行情 宏工科技股票行情 301662股票行情_爱股网
宏工科技(301662)股票行情
宏工科技(301662)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 |
|---|
| 2025-10-27 | 124.32 | 125.22 | 2.87 | 2.35% | 121.50 | 126.69 | 22897 | 28457.15 | 13.77% | 1.00 |
| 2025-10-24 | 117.01 | 122.35 | 5.91 | 5.08% | 115.79 | 126.10 | 30809 | 37581.93 | 18.53% | 0.00 |
| 2025-10-23 | 114.02 | 116.44 | 1.06 | 0.92% | 113.10 | 116.94 | 12124 | 13947.52 | 7.29% | 1.00 |
| 2025-10-22 | 114.11 | 115.38 | 0.38 | 0.33% | 114.00 | 118.50 | 12822 | 14850.71 | 7.71% | 0.00 |
| 2025-10-21 | 114.50 | 115.00 | 1.24 | 1.09% | 113.06 | 116.33 | 11841 | 13587.00 | 7.12% | 0.00 |
| 2025-10-20 | 113.18 | 113.76 | 2.22 | 1.99% | 112.00 | 115.48 | 13760 | 15683.63 | 8.28% | 0.00 |
| 2025-10-17 | 114.40 | 111.54 | -2.96 | -2.59% | 111.50 | 116.16 | 17638 | 19957.74 | 10.61% | 0.00 |
| 2025-10-16 | 118.01 | 114.50 | -4.55 | -3.82% | 114.00 | 121.60 | 19409 | 22707.81 | 12.30% | 0.00 |
| 2025-10-15 | 117.12 | 119.05 | 2.27 | 1.94% | 114.50 | 119.95 | 12230 | 14344.72 | 7.75% | 0.00 |
| 2025-10-14 | 125.01 | 116.78 | -7.37 | -5.94% | 116.30 | 126.00 | 15569 | 18688.69 | 9.87% | 0.00 |
| 2025-10-13 | 116.01 | 124.15 | -1.91 | -1.52% | 116.01 | 124.15 | 15763 | 19103.07 | 9.99% | 0.00 |
| 2025-10-10 | 138.11 | 126.06 | -13.34 | -9.57% | 125.65 | 139.40 | 23545 | 30366.65 | 14.92% | 0.00 |
| 2025-10-09 | 130.56 | 139.40 | 10.35 | 8.02% | 130.56 | 141.96 | 28243 | 39206.91 | 17.90% | 20.00 |
| 2025-09-30 | 130.61 | 129.05 | -2.88 | -2.18% | 128.86 | 134.40 | 15932 | 20834.43 | 10.10% | 0.00 |
| 2025-09-29 | 129.02 | 131.93 | 1.93 | 1.48% | 128.86 | 133.43 | 16543 | 21740.40 | 10.49% | 0.00 |
| 2025-09-26 | 138.92 | 130.00 | -10.50 | -7.47% | 128.91 | 143.00 | 20178 | 27480.27 | 12.79% | 0.00 |
| 2025-09-25 | 142.07 | 140.50 | -4.80 | -3.30% | 139.98 | 143.65 | 17318 | 24480.61 | 10.98% | 4.00 |
| 2025-09-24 | 142.00 | 145.30 | 2.10 | 1.47% | 136.22 | 146.00 | 29299 | 41379.56 | 18.57% | 1.00 |
| 2025-09-23 | 139.81 | 143.20 | 3.90 | 2.80% | 136.73 | 143.82 | 25726 | 36329.37 | 16.31% | 0.00 |
| 2025-09-22 | 137.87 | 139.30 | 1.53 | 1.11% | 135.33 | 140.86 | 15363 | 21234.70 | 9.74% | 1.00 |
| 2025-09-19 | 140.00 | 137.77 | -2.97 | -2.11% | 137.43 | 143.20 | 22146 | 31049.85 | 14.04% | 0.00 |
| 2025-09-18 | 139.05 | 140.74 | 1.20 | 0.86% | 136.50 | 145.00 | 27954 | 39537.70 | 17.72% | 1.00 |
| 2025-09-17 | 142.00 | 139.54 | -3.04 | -2.13% | 138.42 | 144.58 | 23627 | 33449.08 | 14.98% | 0.05 |
| 2025-09-16 | 140.08 | 142.58 | -0.42 | -0.29% | 139.01 | 143.60 | 22929 | 32346.69 | 14.53% | 0.00 |
| 2025-09-15 | 144.57 | 143.00 | -3.11 | -2.13% | 143.00 | 150.66 | 24439 | 35630.06 | 15.49% | 0.00 |
| 2025-09-12 | 150.01 | 146.11 | -8.89 | -5.74% | 142.34 | 151.80 | 37258 | 54311.73 | 23.62% | 0.00 |
| 2025-09-11 | 153.50 | 155.00 | -2.98 | -1.89% | 149.51 | 158.18 | 37399 | 57416.81 | 23.71% | 30.00 |
| 2025-09-10 | 146.00 | 157.98 | 5.88 | 3.87% | 143.44 | 160.00 | 39094 | 59567.62 | 24.78% | 5.00 |
| 2025-09-09 | 146.50 | 152.10 | 2.59 | 1.73% | 144.10 | 157.20 | 39472 | 59910.39 | 25.02% | 6.00 |
| 2025-09-08 | 140.05 | 149.51 | 7.66 | 5.40% | 135.00 | 165.47 | 55390 | 82288.81 | 35.11% | 0.00 |
| 2025-09-05 | 121.91 | 141.85 | 19.55 | 15.99% | 121.72 | 145.47 | 50719 | 67646.11 | 32.15% | 7.00 |
| 2025-09-04 | 122.36 | 122.30 | -0.60 | -0.49% | 118.36 | 127.50 | 36461 | 45041.07 | 23.11% | 0.00 |
| 2025-09-03 | 127.48 | 122.90 | -5.22 | -4.07% | 120.18 | 129.50 | 39214 | 48706.09 | 24.86% | 0.00 |
| 2025-09-02 | 118.00 | 128.12 | 9.63 | 8.13% | 117.10 | 137.45 | 50006 | 63043.04 | 31.70% | 0.00 |
| 2025-09-01 | 111.00 | 118.49 | 6.83 | 6.12% | 109.22 | 122.60 | 42395 | 49687.89 | 26.87% | 1.00 |
| 2025-08-29 | 99.40 | 111.66 | 11.23 | 11.18% | 96.00 | 119.80 | 43548 | 47069.35 | 27.60% | 1.00 |
| 2025-08-28 | 103.30 | 100.43 | -2.79 | -2.70% | 99.85 | 106.88 | 19648 | 20035.59 | 12.45% | 0.00 |
| 2025-08-27 | 102.91 | 103.22 | -0.68 | -0.65% | 102.91 | 106.65 | 17455 | 18272.88 | 11.06% | 0.00 |
| 2025-08-26 | 106.06 | 103.90 | -3.16 | -2.95% | 103.51 | 106.98 | 17974 | 18839.78 | 11.39% | 1.00 |
| 2025-08-25 | 106.40 | 107.06 | 0.54 | 0.51% | 105.90 | 109.00 | 17591 | 18860.85 | 11.15% | 2.00 |
| 2025-08-22 | 106.65 | 106.52 | -0.38 | -0.36% | 105.00 | 107.88 | 13791 | 14652.24 | 8.74% | 0.00 |
| 2025-08-21 | 112.40 | 106.90 | -5.50 | -4.89% | 106.39 | 112.40 | 19379 | 21088.65 | 12.28% | 0.00 |
| 2025-08-20 | 108.50 | 112.40 | 2.40 | 2.18% | 106.27 | 114.10 | 31889 | 34950.23 | 20.21% | 0.00 |
| 2025-08-19 | 106.01 | 110.00 | 2.42 | 2.25% | 104.06 | 111.99 | 34948 | 37897.17 | 22.15% | 3.00 |
| 2025-08-18 | 103.88 | 107.58 | 2.59 | 2.47% | 102.68 | 110.00 | 33180 | 35200.27 | 21.03% | 3.00 |
| 2025-08-15 | 102.33 | 104.99 | 1.91 | 1.85% | 102.33 | 108.80 | 21651 | 23039.62 | 13.72% | 0.00 |
| 2025-08-14 | 106.11 | 103.08 | -3.79 | -3.55% | 103.00 | 108.98 | 19608 | 20602.00 | 12.43% | 1.00 |
| 2025-08-13 | 101.88 | 106.87 | 4.94 | 4.85% | 100.50 | 107.70 | 33415 | 35321.86 | 21.18% | 0.00 |
| 2025-08-12 | 101.25 | 101.93 | 0.15 | 0.15% | 97.86 | 102.97 | 18751 | 18832.38 | 11.89% | 0.00 |
| 2025-08-11 | 101.60 | 101.78 | 0.66 | 0.65% | 101.50 | 103.65 | 12649 | 12942.18 | 8.02% | 0.00 |
| 2025-08-08 | 102.86 | 101.12 | -1.17 | -1.14% | 101.00 | 103.98 | 11872 | 12100.32 | 7.53% | 0.00 |
| 2025-08-07 | 101.69 | 102.29 | 0.34 | 0.33% | 101.10 | 102.80 | 14295 | 14575.92 | 9.06% | 0.00 |
| 2025-08-06 | 103.40 | 101.95 | -1.25 | -1.21% | 101.46 | 104.24 | 17237 | 17658.74 | 10.93% | 2.00 |
| 2025-08-05 | 106.85 | 103.20 | -3.73 | -3.49% | 102.89 | 106.93 | 21250 | 22155.76 | 13.47% | 0.00 |
| 2025-08-04 | 99.81 | 106.93 | 5.63 | 5.56% | 99.10 | 107.66 | 27491 | 28677.86 | 17.43% | 11.00 |
| 2025-08-01 | 105.80 | 101.30 | -5.55 | -5.19% | 101.28 | 105.80 | 21706 | 22362.48 | 13.76% | 5.00 |
| 2025-07-31 | 104.65 | 106.85 | 1.85 | 1.76% | 101.16 | 113.88 | 37624 | 39971.89 | 23.85% | 2.00 |
| 2025-07-30 | 107.50 | 105.00 | -3.85 | -3.54% | 100.52 | 107.99 | 30175 | 31240.07 | 19.13% | 2.00 |
| 2025-07-29 | 110.70 | 108.85 | -3.83 | -3.40% | 106.41 | 113.49 | 33167 | 36469.41 | 21.02% | 0.00 |
| 2025-07-28 | 104.50 | 112.68 | 7.86 | 7.50% | 104.48 | 113.98 | 36936 | 40927.21 | 23.41% | 0.00 |
| 2025-07-25 | 105.00 | 104.82 | -1.37 | -1.29% | 102.19 | 108.45 | 21404 | 22668.04 | 13.57% | 0.00 |
| 2025-07-24 | 105.58 | 106.19 | 0.52 | 0.49% | 104.50 | 108.62 | 20662 | 22041.41 | 13.10% | 1.00 |
| 2025-07-23 | 106.12 | 105.67 | -1.91 | -1.78% | 103.88 | 107.50 | 19926 | 21014.00 | 12.63% | 0.00 |
| 2025-07-22 | 107.00 | 107.58 | -1.62 | -1.48% | 106.00 | 112.20 | 37152 | 40665.23 | 23.55% | 0.00 |
| 2025-07-21 | 102.40 | 109.20 | 4.25 | 4.05% | 101.10 | 110.00 | 32607 | 34614.38 | 20.67% | 2.00 |
| 2025-07-18 | 99.08 | 104.95 | 6.50 | 6.60% | 98.02 | 106.98 | 41136 | 42898.73 | 26.07% | 0.00 |
| 2025-07-17 | 95.55 | 98.45 | 2.87 | 3.00% | 94.35 | 100.73 | 32681 | 32028.41 | 20.71% | 0.00 |
| 2025-07-16 | 96.79 | 95.58 | -0.71 | -0.74% | 93.94 | 96.95 | 16220 | 15503.55 | 10.28% | 0.00 |
| 2025-07-15 | 97.61 | 96.29 | -1.26 | -1.29% | 95.45 | 98.52 | 25576 | 24737.15 | 16.21% | 2.00 |
| 2025-07-14 | 108.00 | 97.55 | -11.66 | -10.68% | 88.88 | 109.19 | 44463 | 44597.50 | 28.18% | 0.00 |
| 2025-07-11 | 107.00 | 109.21 | 0.60 | 0.55% | 105.30 | 110.96 | 24672 | 26838.92 | 15.64% | 0.00 |
| 2025-07-10 | 114.22 | 108.61 | -6.89 | -5.97% | 105.81 | 115.39 | 41174 | 44928.50 | 26.10% | 0.00 |
| 2025-07-09 | 116.01 | 115.50 | -3.20 | -2.70% | 112.77 | 117.30 | 27165 | 31195.58 | 17.22% | 0.00 |
| 2025-07-08 | 121.21 | 118.70 | -2.69 | -2.22% | 116.70 | 125.01 | 38021 | 45362.33 | 24.10% | 0.00 |
| 2025-07-07 | 114.56 | 121.39 | 5.23 | 4.50% | 113.12 | 126.00 | 40960 | 49634.01 | 25.96% | 0.00 |
| 2025-07-04 | 116.00 | 116.16 | -2.44 | -2.06% | 115.24 | 121.00 | 42625 | 50359.99 | 27.02% | 4.00 |
| 2025-07-03 | 101.16 | 118.60 | 16.34 | 15.98% | 101.15 | 122.71 | 58041 | 66550.04 | 36.79% | 12.00 |
| 2025-07-02 | 107.34 | 102.26 | -5.94 | -5.49% | 101.81 | 107.90 | 26047 | 27244.92 | 16.51% | 0.00 |
| 2025-07-01 | 105.80 | 108.20 | 2.38 | 2.25% | 102.49 | 112.33 | 45852 | 49378.66 | 29.06% | 0.00 |
| 2025-06-30 | 95.03 | 105.82 | 9.82 | 10.23% | 95.00 | 110.00 | 41819 | 43156.47 | 26.51% | 0.00 |
深证大盘股票行情在线 K线走势图
宏工科技(301662)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
