大恒科技(600288)股票行情
大恒科技(600288)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 |
|---|
| 2025-03-31 | 8.85 | 9.16 | 0.29 | 3.27% | 8.78 | 9.48 | 226185 | 20836.08 | 5.18% |
| 2025-03-28 | 9.08 | 8.87 | -0.21 | -2.31% | 8.85 | 9.14 | 78454 | 7019.62 | 1.80% |
| 2025-03-27 | 9.15 | 9.08 | -0.03 | -0.33% | 8.93 | 9.25 | 81110 | 7379.88 | 1.86% |
| 2025-03-26 | 9.05 | 9.11 | 0.04 | 0.44% | 9.01 | 9.21 | 64087 | 5844.85 | 1.47% |
| 2025-03-25 | 9.07 | 9.07 | -0.02 | -0.22% | 8.95 | 9.13 | 72341 | 6546.89 | 1.66% |
| 2025-03-24 | 9.47 | 9.09 | -0.37 | -3.91% | 8.90 | 9.47 | 152754 | 13936.36 | 3.50% |
| 2025-03-21 | 9.65 | 9.46 | -0.28 | -2.87% | 9.42 | 9.77 | 140746 | 13422.26 | 3.22% |
| 2025-03-20 | 9.86 | 9.74 | -0.10 | -1.02% | 9.72 | 9.95 | 108909 | 10738.48 | 2.49% |
| 2025-03-19 | 9.99 | 9.84 | -0.19 | -1.89% | 9.80 | 10.01 | 136654 | 13515.84 | 3.13% |
| 2025-03-18 | 10.01 | 10.03 | 0.09 | 0.91% | 9.86 | 10.10 | 187425 | 18703.40 | 4.29% |
| 2025-03-17 | 9.99 | 9.94 | -0.05 | -0.50% | 9.87 | 10.12 | 136173 | 13579.81 | 3.12% |
| 2025-03-14 | 10.00 | 9.99 | -0.06 | -0.60% | 9.73 | 10.02 | 191121 | 18924.56 | 4.38% |
| 2025-03-13 | 10.30 | 10.05 | -0.21 | -2.05% | 9.93 | 10.34 | 195267 | 19696.06 | 4.47% |
| 2025-03-12 | 10.26 | 10.26 | 0.07 | 0.69% | 10.12 | 10.35 | 247405 | 25405.26 | 5.66% |
| 2025-03-11 | 10.00 | 10.19 | 0.05 | 0.49% | 9.91 | 10.22 | 315330 | 31796.69 | 7.22% |
| 2025-03-10 | 9.80 | 10.14 | 0.40 | 4.11% | 9.68 | 10.71 | 430257 | 43951.91 | 9.85% |
| 2025-03-07 | 9.80 | 9.74 | -0.12 | -1.22% | 9.64 | 10.08 | 207461 | 20503.12 | 4.75% |
| 2025-03-06 | 9.68 | 9.86 | 0.22 | 2.28% | 9.68 | 9.98 | 209738 | 20696.02 | 4.80% |
| 2025-03-05 | 9.52 | 9.64 | 0.10 | 1.05% | 9.43 | 9.70 | 123139 | 11787.46 | 2.82% |
| 2025-03-04 | 9.41 | 9.54 | 0.05 | 0.53% | 9.33 | 9.58 | 102671 | 9751.98 | 2.35% |
| 2025-03-03 | 9.45 | 9.49 | 0.05 | 0.53% | 9.25 | 9.59 | 166081 | 15686.28 | 3.80% |
| 2025-02-28 | 9.85 | 9.44 | -0.50 | -5.03% | 9.41 | 9.95 | 204357 | 19616.20 | 4.68% |
| 2025-02-27 | 10.12 | 9.94 | -0.17 | -1.68% | 9.76 | 10.19 | 253147 | 25119.78 | 5.80% |
| 2025-02-26 | 9.97 | 10.11 | 0.23 | 2.33% | 9.83 | 10.14 | 295043 | 29565.77 | 6.75% |
| 2025-02-25 | 9.63 | 9.88 | 0.11 | 1.13% | 9.53 | 10.15 | 329742 | 32782.03 | 7.55% |
| 2025-02-24 | 9.78 | 9.77 | -0.05 | -0.51% | 9.65 | 9.92 | 165405 | 16170.35 | 3.79% |
| 2025-02-21 | 9.84 | 9.82 | 0.09 | 0.92% | 9.53 | 9.84 | 172580 | 16753.88 | 3.95% |
| 2025-02-20 | 9.65 | 9.73 | 0.14 | 1.46% | 9.61 | 9.83 | 158234 | 15383.49 | 3.62% |
| 2025-02-19 | 9.31 | 9.59 | 0.23 | 2.46% | 9.27 | 9.61 | 161552 | 15343.31 | 3.70% |
| 2025-02-18 | 9.77 | 9.36 | -0.55 | -5.55% | 9.31 | 9.89 | 222710 | 21421.10 | 5.10% |
| 2025-02-17 | 10.13 | 9.91 | 0.29 | 3.01% | 9.75 | 10.15 | 349532 | 34774.84 | 8.00% |
| 2025-02-14 | 9.53 | 9.62 | 0.07 | 0.73% | 9.39 | 9.75 | 140906 | 13490.54 | 3.23% |
| 2025-02-13 | 9.69 | 9.55 | -0.15 | -1.55% | 9.42 | 9.73 | 162355 | 15533.59 | 3.72% |
| 2025-02-12 | 9.52 | 9.70 | 0.05 | 0.52% | 9.51 | 9.77 | 152508 | 14743.96 | 3.49% |
| 2025-02-11 | 9.68 | 9.65 | -0.04 | -0.41% | 9.48 | 9.82 | 222808 | 21602.50 | 5.10% |
| 2025-02-10 | 9.32 | 9.69 | 0.38 | 4.08% | 9.32 | 9.70 | 206544 | 19673.26 | 4.73% |
| 2025-02-07 | 9.21 | 9.31 | 0.03 | 0.32% | 9.14 | 9.52 | 219554 | 20490.23 | 5.03% |
| 2025-02-06 | 9.05 | 9.28 | 0.23 | 2.54% | 8.96 | 9.28 | 177244 | 16261.20 | 4.06% |
| 2025-02-05 | 8.79 | 9.05 | 0.42 | 4.87% | 8.79 | 9.17 | 207162 | 18729.93 | 4.74% |
| 2025-01-27 | 8.94 | 8.63 | -0.28 | -3.14% | 8.61 | 9.05 | 119925 | 10517.55 | 2.75% |
| 2025-01-24 | 8.68 | 8.91 | 0.17 | 1.95% | 8.56 | 8.92 | 145028 | 12725.55 | 3.32% |
| 2025-01-23 | 8.77 | 8.74 | 0.07 | 0.81% | 8.73 | 9.18 | 164662 | 14757.09 | 3.77% |
| 2025-01-22 | 8.83 | 8.67 | -0.20 | -2.25% | 8.64 | 8.88 | 93779 | 8172.60 | 2.15% |
| 2025-01-21 | 9.10 | 8.87 | -0.15 | -1.66% | 8.80 | 9.14 | 113826 | 10129.05 | 2.61% |
| 2025-01-20 | 8.97 | 9.02 | 0.12 | 1.35% | 8.85 | 9.20 | 141744 | 12817.34 | 3.25% |
| 2025-01-17 | 8.92 | 8.90 | -0.11 | -1.22% | 8.67 | 9.32 | 206870 | 18501.14 | 4.74% |
| 2025-01-16 | 8.97 | 9.01 | 0.09 | 1.01% | 8.80 | 9.22 | 174794 | 15761.11 | 4.00% |
| 2025-01-15 | 8.91 | 8.92 | 0.00 | 0.00% | 8.79 | 9.10 | 169589 | 15140.37 | 3.88% |
| 2025-01-14 | 8.56 | 8.92 | 0.45 | 5.31% | 8.47 | 8.92 | 204010 | 17894.62 | 4.67% |
| 2025-01-13 | 8.60 | 8.47 | -0.44 | -4.94% | 8.15 | 8.67 | 209374 | 17578.82 | 4.79% |
| 2025-01-10 | 9.46 | 8.91 | -0.63 | -6.60% | 8.90 | 9.61 | 312102 | 28714.08 | 7.15% |
| 2025-01-09 | 9.50 | 9.54 | -0.15 | -1.55% | 9.41 | 9.81 | 294915 | 28302.02 | 6.75% |
| 2025-01-08 | 9.20 | 9.69 | 0.30 | 3.19% | 9.20 | 10.00 | 479767 | 45447.36 | 10.98% |
| 2025-01-07 | 9.07 | 9.39 | 0.27 | 2.96% | 8.75 | 9.43 | 398023 | 36116.35 | 9.11% |
| 2025-01-06 | 9.03 | 9.12 | -0.36 | -3.80% | 8.63 | 9.18 | 543047 | 48815.86 | 12.43% |
| 2025-01-03 | 8.55 | 9.48 | 0.86 | 9.98% | 8.55 | 9.48 | 613529 | 57152.27 | 14.05% |
| 2025-01-02 | 8.55 | 8.62 | 0.08 | 0.94% | 8.35 | 8.99 | 220850 | 19213.34 | 5.06% |
| 2024-12-31 | 9.03 | 8.54 | -0.50 | -5.53% | 8.50 | 9.09 | 198953 | 17408.76 | 4.55% |
| 2024-12-30 | 9.26 | 9.04 | -0.31 | -3.32% | 8.91 | 9.33 | 201403 | 18234.53 | 4.61% |
| 2024-12-27 | 9.52 | 9.35 | -0.05 | -0.53% | 9.21 | 9.67 | 247070 | 23368.17 | 5.66% |
| 2024-12-26 | 9.25 | 9.40 | 0.40 | 4.44% | 9.16 | 9.84 | 357137 | 33942.99 | 8.18% |
| 2024-12-25 | 9.26 | 9.00 | -0.35 | -3.74% | 8.80 | 9.30 | 173632 | 15653.10 | 3.98% |
| 2024-12-24 | 9.45 | 9.35 | -0.01 | -0.11% | 9.11 | 9.50 | 186389 | 17315.59 | 4.27% |
| 2024-12-23 | 10.10 | 9.36 | -0.76 | -7.51% | 9.23 | 10.12 | 343055 | 32891.16 | 7.85% |
| 2024-12-20 | 9.96 | 10.12 | 0.10 | 1.00% | 9.90 | 10.28 | 216918 | 21943.21 | 4.97% |
| 2024-12-19 | 9.99 | 10.02 | -0.27 | -2.62% | 9.84 | 10.28 | 290465 | 29100.75 | 6.65% |
| 2024-12-18 | 10.19 | 10.29 | -0.07 | -0.68% | 9.80 | 10.57 | 340590 | 34952.34 | 7.80% |
| 2024-12-17 | 11.00 | 10.36 | -1.15 | -9.99% | 10.36 | 11.10 | 538721 | 57127.74 | 12.33% |
| 2024-12-16 | 10.71 | 11.51 | 0.81 | 7.57% | 10.41 | 11.77 | 855944 | 96530.63 | 19.60% |
| 2024-12-13 | 11.17 | 10.70 | -0.59 | -5.23% | 10.66 | 11.17 | 670398 | 72787.47 | 15.35% |
| 2024-12-12 | 10.26 | 11.29 | 1.03 | 10.04% | 9.90 | 11.29 | 509648 | 54095.21 | 11.67% |
| 2024-12-11 | 10.24 | 10.26 | 0.21 | 2.09% | 10.16 | 10.55 | 416088 | 42898.48 | 9.53% |
| 2024-12-10 | 10.49 | 10.05 | -0.05 | -0.50% | 10.00 | 10.49 | 402808 | 40964.05 | 9.22% |
| 2024-12-09 | 10.03 | 10.10 | 0.08 | 0.80% | 9.86 | 10.40 | 434472 | 43834.91 | 9.95% |
| 2024-12-06 | 9.89 | 10.02 | 0.17 | 1.73% | 9.65 | 10.18 | 514425 | 50997.77 | 11.78% |
| 2024-12-05 | 9.30 | 9.85 | 0.55 | 5.91% | 9.23 | 10.20 | 598344 | 58507.14 | 13.70% |
| 2024-12-04 | 9.48 | 9.30 | -0.18 | -1.90% | 9.22 | 9.60 | 308707 | 29054.23 | 7.07% |
| 2024-12-03 | 9.27 | 9.48 | 0.16 | 1.72% | 9.15 | 9.58 | 425216 | 40032.08 | 9.73% |
| 2024-12-02 | 9.18 | 9.32 | 0.16 | 1.75% | 9.09 | 9.37 | 412390 | 38107.73 | 9.44% |
| 2024-11-29 | 9.00 | 9.16 | 0.06 | 0.66% | 8.89 | 9.30 | 435103 | 39713.47 | 9.96% |
上证大盘股票行情在线 K线走势图
