恒顺醋业(600305)股票行情
恒顺醋业(600305)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 | 7.87 | 7.77 | -0.06 | -0.77% | 7.76 | 7.90 | 87224 | 6807.45 | 0.79% |
| 2025-12-11 | 7.92 | 7.83 | -0.10 | -1.26% | 7.83 | 7.93 | 64192 | 5048.01 | 0.58% |
| 2025-12-10 | 7.88 | 7.93 | 0.05 | 0.63% | 7.86 | 7.94 | 58424 | 4619.16 | 0.53% |
| 2025-12-09 | 7.85 | 7.88 | 0.01 | 0.13% | 7.81 | 7.92 | 78018 | 6138.65 | 0.71% |
| 2025-12-08 | 7.92 | 7.87 | -0.04 | -0.51% | 7.87 | 7.94 | 65740 | 5191.52 | 0.60% |
| 2025-12-05 | 7.88 | 7.91 | 0.06 | 0.76% | 7.81 | 7.92 | 58904 | 4636.98 | 0.53% |
| 2025-12-04 | 7.99 | 7.85 | -0.13 | -1.63% | 7.84 | 7.99 | 80364 | 6340.09 | 0.73% |
| 2025-12-03 | 7.98 | 7.98 | 0.01 | 0.13% | 7.95 | 8.00 | 60582 | 4833.42 | 0.55% |
| 2025-12-02 | 7.96 | 7.97 | 0.01 | 0.13% | 7.89 | 8.00 | 62050 | 4931.81 | 0.56% |
| 2025-12-01 | 7.91 | 7.96 | 0.03 | 0.38% | 7.90 | 7.99 | 75418 | 6006.07 | 0.68% |
| 2025-11-28 | 7.83 | 7.93 | 0.09 | 1.15% | 7.80 | 7.97 | 86940 | 6859.29 | 0.79% |
| 2025-11-27 | 7.87 | 7.84 | -0.01 | -0.13% | 7.81 | 7.89 | 81164 | 6365.66 | 0.74% |
| 2025-11-26 | 7.91 | 7.85 | -0.05 | -0.63% | 7.85 | 7.93 | 88997 | 7020.02 | 0.81% |
| 2025-11-25 | 7.90 | 7.90 | 0.01 | 0.13% | 7.84 | 7.98 | 90251 | 7142.36 | 0.82% |
| 2025-11-24 | 7.97 | 7.89 | 0.00 | 0.00% | 7.86 | 8.00 | 92961 | 7356.73 | 0.84% |
| 2025-11-21 | 8.05 | 7.89 | -0.20 | -2.47% | 7.88 | 8.13 | 144759 | 11542.48 | 1.31% |
| 2025-11-20 | 8.22 | 8.09 | -0.13 | -1.58% | 8.07 | 8.23 | 123134 | 9999.41 | 1.12% |
| 2025-11-19 | 8.22 | 8.22 | 0.00 | 0.00% | 8.17 | 8.27 | 79249 | 6508.17 | 0.72% |
| 2025-11-18 | 8.25 | 8.22 | -0.07 | -0.84% | 8.18 | 8.31 | 98642 | 8118.78 | 0.89% |
| 2025-11-17 | 8.28 | 8.29 | -0.02 | -0.24% | 8.22 | 8.31 | 95849 | 7927.32 | 0.87% |
| 2025-11-14 | 8.39 | 8.31 | -0.11 | -1.31% | 8.30 | 8.49 | 117644 | 9862.28 | 1.07% |
| 2025-11-13 | 8.36 | 8.42 | 0.05 | 0.60% | 8.31 | 8.44 | 113171 | 9487.17 | 1.03% |
| 2025-11-12 | 8.43 | 8.37 | -0.06 | -0.71% | 8.35 | 8.45 | 116098 | 9738.56 | 1.05% |
| 2025-11-11 | 8.32 | 8.43 | 0.13 | 1.57% | 8.27 | 8.44 | 168145 | 14071.11 | 1.52% |
| 2025-11-10 | 8.20 | 8.30 | 0.11 | 1.34% | 8.18 | 8.33 | 149071 | 12345.20 | 1.35% |
| 2025-11-07 | 8.15 | 8.19 | 0.04 | 0.49% | 8.11 | 8.20 | 83816 | 6856.31 | 0.76% |
| 2025-11-06 | 8.10 | 8.15 | 0.01 | 0.12% | 8.10 | 8.17 | 69172 | 5629.52 | 0.63% |
| 2025-11-05 | 8.14 | 8.14 | -0.02 | -0.25% | 8.11 | 8.19 | 73128 | 5962.26 | 0.66% |
| 2025-11-04 | 8.20 | 8.16 | -0.06 | -0.73% | 8.13 | 8.23 | 101633 | 8312.85 | 0.92% |
| 2025-11-03 | 8.16 | 8.22 | 0.08 | 0.98% | 8.11 | 8.23 | 152736 | 12487.97 | 1.38% |
| 2025-10-31 | 8.09 | 8.14 | 0.04 | 0.49% | 8.03 | 8.14 | 135209 | 10943.26 | 1.23% |
| 2025-10-30 | 8.09 | 8.10 | 0.01 | 0.12% | 8.02 | 8.11 | 111915 | 9032.38 | 1.01% |
| 2025-10-29 | 8.09 | 8.09 | 0.00 | 0.00% | 8.02 | 8.10 | 63933 | 5150.03 | 0.58% |
| 2025-10-28 | 8.03 | 8.09 | 0.05 | 0.62% | 8.02 | 8.10 | 76689 | 6188.78 | 0.70% |
| 2025-10-27 | 8.03 | 8.04 | 0.01 | 0.12% | 8.00 | 8.10 | 70943 | 5708.73 | 0.64% |
| 2025-10-24 | 8.14 | 8.03 | -0.12 | -1.47% | 8.03 | 8.14 | 96154 | 7755.97 | 0.87% |
| 2025-10-23 | 8.06 | 8.15 | 0.10 | 1.24% | 8.03 | 8.16 | 99728 | 8082.85 | 0.90% |
| 2025-10-22 | 8.02 | 8.05 | 0.02 | 0.25% | 8.00 | 8.08 | 62724 | 5048.57 | 0.57% |
| 2025-10-21 | 8.02 | 8.03 | 0.02 | 0.25% | 8.00 | 8.05 | 68239 | 5477.84 | 0.62% |
| 2025-10-20 | 8.08 | 8.01 | -0.05 | -0.62% | 7.96 | 8.11 | 75183 | 6019.06 | 0.68% |
| 2025-10-17 | 8.12 | 8.06 | -0.05 | -0.62% | 8.05 | 8.14 | 81874 | 6617.87 | 0.74% |
| 2025-10-16 | 8.08 | 8.11 | 0.03 | 0.37% | 8.07 | 8.14 | 88757 | 7192.55 | 0.80% |
| 2025-10-15 | 8.07 | 8.08 | 0.02 | 0.25% | 8.03 | 8.14 | 105641 | 8543.72 | 0.96% |
| 2025-10-14 | 8.00 | 8.06 | 0.07 | 0.88% | 7.97 | 8.09 | 116917 | 9395.41 | 1.06% |
| 2025-10-13 | 7.88 | 7.99 | -0.05 | -0.62% | 7.85 | 8.04 | 107449 | 8559.73 | 0.97% |
| 2025-10-10 | 7.96 | 8.04 | 0.06 | 0.75% | 7.94 | 8.06 | 105944 | 8510.15 | 0.96% |
| 2025-10-09 | 7.95 | 7.98 | 0.06 | 0.76% | 7.86 | 7.99 | 141068 | 11204.16 | 1.28% |
| 2025-09-30 | 7.86 | 7.92 | 0.07 | 0.89% | 7.83 | 7.95 | 86176 | 6796.20 | 0.78% |
| 2025-09-29 | 7.84 | 7.85 | -0.01 | -0.13% | 7.75 | 7.86 | 87025 | 6788.07 | 0.79% |
| 2025-09-26 | 7.80 | 7.86 | 0.02 | 0.26% | 7.80 | 7.87 | 70731 | 5549.61 | 0.64% |
| 2025-09-25 | 7.88 | 7.84 | -0.04 | -0.51% | 7.83 | 7.92 | 66606 | 5238.63 | 0.60% |
| 2025-09-24 | 7.81 | 7.88 | 0.05 | 0.64% | 7.80 | 7.89 | 64170 | 5045.43 | 0.58% |
| 2025-09-23 | 7.90 | 7.83 | -0.08 | -1.01% | 7.75 | 7.91 | 104120 | 8124.54 | 0.94% |
| 2025-09-22 | 7.95 | 7.91 | -0.08 | -1.00% | 7.87 | 7.99 | 84046 | 6653.35 | 0.76% |
| 2025-09-19 | 7.96 | 7.99 | 0.02 | 0.25% | 7.92 | 8.00 | 78009 | 6212.60 | 0.71% |
| 2025-09-18 | 8.10 | 7.97 | -0.12 | -1.48% | 7.94 | 8.10 | 143755 | 11529.53 | 1.30% |
| 2025-09-17 | 8.10 | 8.09 | -0.01 | -0.12% | 8.06 | 8.14 | 84735 | 6851.94 | 0.77% |
| 2025-09-16 | 8.18 | 8.10 | -0.06 | -0.74% | 8.08 | 8.19 | 110732 | 8991.93 | 1.00% |
| 2025-09-15 | 8.20 | 8.16 | -0.04 | -0.49% | 8.14 | 8.22 | 91562 | 7475.87 | 0.83% |
| 2025-09-12 | 8.28 | 8.20 | -0.08 | -0.97% | 8.19 | 8.30 | 107498 | 8850.39 | 0.97% |
| 2025-09-11 | 8.28 | 8.28 | -0.02 | -0.24% | 8.20 | 8.30 | 119322 | 9840.76 | 1.08% |
| 2025-09-10 | 8.30 | 8.30 | -0.03 | -0.36% | 8.28 | 8.34 | 85829 | 7133.54 | 0.78% |
| 2025-09-09 | 8.31 | 8.33 | 0.03 | 0.36% | 8.27 | 8.36 | 103926 | 8641.59 | 0.94% |
| 2025-09-08 | 8.23 | 8.30 | 0.07 | 0.85% | 8.22 | 8.34 | 147947 | 12257.54 | 1.34% |
| 2025-09-05 | 8.25 | 8.23 | -0.01 | -0.12% | 8.14 | 8.27 | 125858 | 10300.78 | 1.14% |
| 2025-09-04 | 8.14 | 8.24 | 0.11 | 1.35% | 8.12 | 8.27 | 150211 | 12331.67 | 1.36% |
| 2025-09-03 | 8.34 | 8.13 | -0.21 | -2.52% | 8.11 | 8.41 | 139500 | 11464.19 | 1.26% |
| 2025-09-02 | 8.34 | 8.34 | 0.00 | 0.00% | 8.23 | 8.38 | 169275 | 14056.48 | 1.53% |
| 2025-09-01 | 8.38 | 8.34 | -0.06 | -0.71% | 8.29 | 8.41 | 133191 | 11116.51 | 1.21% |
| 2025-08-29 | 8.37 | 8.40 | 0.05 | 0.60% | 8.34 | 8.45 | 179694 | 15073.11 | 1.63% |
| 2025-08-28 | 8.37 | 8.35 | -0.04 | -0.48% | 8.18 | 8.46 | 263237 | 21891.50 | 2.39% |
| 2025-08-27 | 8.45 | 8.39 | -0.06 | -0.71% | 8.33 | 8.68 | 373638 | 31658.86 | 3.39% |
| 2025-08-26 | 8.39 | 8.45 | 0.22 | 2.67% | 8.39 | 8.74 | 441472 | 37644.71 | 4.00% |
| 2025-08-25 | 8.21 | 8.23 | 0.02 | 0.24% | 8.17 | 8.26 | 186458 | 15309.23 | 1.69% |
| 2025-08-22 | 8.24 | 8.21 | -0.03 | -0.36% | 8.13 | 8.24 | 178304 | 14574.32 | 1.62% |
| 2025-08-21 | 8.23 | 8.24 | 0.01 | 0.12% | 8.16 | 8.27 | 200139 | 16474.41 | 1.81% |
| 2025-08-20 | 8.03 | 8.23 | 0.19 | 2.36% | 7.98 | 8.23 | 265014 | 21613.43 | 2.40% |
| 2025-08-19 | 7.97 | 8.04 | 0.07 | 0.88% | 7.96 | 8.07 | 143820 | 11534.08 | 1.30% |
| 2025-08-18 | 7.93 | 7.97 | 0.04 | 0.50% | 7.93 | 8.01 | 142256 | 11344.43 | 1.29% |
| 2025-08-15 | 7.88 | 7.93 | 0.02 | 0.25% | 7.87 | 7.94 | 103443 | 8182.50 | 0.94% |
上证大盘股票行情在线 K线走势图
恒顺醋业(600305)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
