*ST汉马(600375)股票行情
*ST汉马(600375)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 |
|---|
| 2025-03-28 | 6.21 | 6.08 | -0.24 | -3.80% | 6.00 | 6.21 | 173305 | 10551.63 | 1.59% |
| 2025-03-27 | 6.57 | 6.32 | -0.06 | -0.94% | 6.23 | 6.66 | 270697 | 17571.23 | 2.49% |
| 2025-03-26 | 6.71 | 6.38 | -0.34 | -5.06% | 6.38 | 6.71 | 259254 | 16749.81 | 2.38% |
| 2025-03-25 | 6.41 | 6.72 | 0.32 | 5.00% | 6.36 | 6.72 | 225113 | 14924.84 | 2.07% |
| 2025-03-24 | 6.59 | 6.40 | -0.23 | -3.47% | 6.30 | 6.66 | 173842 | 11116.96 | 1.60% |
| 2025-03-21 | 6.62 | 6.63 | 0.02 | 0.30% | 6.49 | 6.68 | 126761 | 8351.77 | 1.17% |
| 2025-03-20 | 6.58 | 6.61 | 0.04 | 0.61% | 6.55 | 6.68 | 75415 | 4983.12 | 0.69% |
| 2025-03-19 | 6.62 | 6.57 | -0.08 | -1.20% | 6.51 | 6.69 | 70451 | 4644.50 | 0.65% |
| 2025-03-18 | 6.51 | 6.65 | 0.14 | 2.15% | 6.42 | 6.70 | 83086 | 5469.19 | 0.76% |
| 2025-03-17 | 6.47 | 6.51 | 0.02 | 0.31% | 6.43 | 6.55 | 94547 | 6131.41 | 0.87% |
| 2025-03-14 | 6.55 | 6.49 | -0.06 | -0.92% | 6.44 | 6.63 | 94999 | 6182.74 | 0.87% |
| 2025-03-13 | 6.47 | 6.55 | 0.13 | 2.02% | 6.31 | 6.55 | 111954 | 7234.58 | 1.03% |
| 2025-03-12 | 6.19 | 6.42 | 0.24 | 3.88% | 6.16 | 6.49 | 144682 | 9183.21 | 1.33% |
| 2025-03-11 | 6.10 | 6.18 | 0.03 | 0.49% | 6.06 | 6.18 | 65488 | 4016.20 | 0.60% |
| 2025-03-10 | 6.07 | 6.15 | 0.23 | 3.89% | 6.00 | 6.20 | 153543 | 9368.52 | 1.41% |
| 2025-03-07 | 5.98 | 5.92 | -0.04 | -0.67% | 5.92 | 6.02 | 54396 | 3242.35 | 0.50% |
| 2025-03-06 | 6.04 | 5.96 | -0.07 | -1.16% | 5.95 | 6.04 | 72160 | 4319.91 | 0.66% |
| 2025-03-05 | 6.01 | 6.03 | 0.01 | 0.17% | 5.95 | 6.09 | 58452 | 3517.83 | 0.54% |
| 2025-03-04 | 5.91 | 6.02 | 0.13 | 2.21% | 5.86 | 6.05 | 60401 | 3617.92 | 0.56% |
| 2025-03-03 | 5.99 | 5.89 | -0.11 | -1.83% | 5.85 | 6.00 | 88709 | 5242.42 | 0.82% |
| 2025-02-28 | 6.03 | 6.00 | -0.03 | -0.50% | 5.93 | 6.09 | 66263 | 3982.20 | 0.61% |
| 2025-02-27 | 6.02 | 6.03 | -0.02 | -0.33% | 6.00 | 6.10 | 74956 | 4520.33 | 0.69% |
| 2025-02-26 | 6.10 | 6.05 | -0.05 | -0.82% | 6.02 | 6.15 | 82495 | 5011.43 | 0.76% |
| 2025-02-25 | 6.11 | 6.10 | -0.06 | -0.97% | 6.10 | 6.22 | 54502 | 3358.61 | 0.50% |
| 2025-02-24 | 6.22 | 6.16 | -0.13 | -2.07% | 6.04 | 6.25 | 147557 | 9038.63 | 1.36% |
| 2025-02-21 | 6.14 | 6.29 | 0.12 | 1.94% | 6.11 | 6.44 | 103623 | 6500.52 | 0.95% |
| 2025-02-20 | 6.14 | 6.17 | 0.05 | 0.82% | 6.05 | 6.20 | 63514 | 3899.98 | 0.58% |
| 2025-02-19 | 6.03 | 6.12 | 0.09 | 1.49% | 5.99 | 6.15 | 62299 | 3794.87 | 0.57% |
| 2025-02-18 | 6.02 | 6.03 | -0.02 | -0.33% | 6.01 | 6.21 | 83897 | 5117.94 | 0.77% |
| 2025-02-17 | 5.93 | 6.05 | 0.10 | 1.68% | 5.86 | 6.05 | 56750 | 3380.83 | 0.52% |
| 2025-02-14 | 5.99 | 5.95 | -0.05 | -0.83% | 5.92 | 6.04 | 50295 | 3000.16 | 0.46% |
| 2025-02-13 | 6.06 | 6.00 | -0.01 | -0.17% | 5.98 | 6.15 | 82448 | 4998.15 | 0.76% |
| 2025-02-12 | 6.00 | 6.01 | 0.01 | 0.17% | 5.86 | 6.06 | 39831 | 2385.17 | 0.37% |
| 2025-02-11 | 5.93 | 6.00 | 0.05 | 0.84% | 5.92 | 6.14 | 45312 | 2737.49 | 0.42% |
| 2025-02-10 | 6.07 | 5.95 | -0.13 | -2.14% | 5.92 | 6.08 | 66147 | 3948.20 | 0.61% |
| 2025-02-07 | 6.09 | 6.08 | 0.02 | 0.33% | 6.03 | 6.11 | 41793 | 2537.62 | 0.38% |
| 2025-02-06 | 6.10 | 6.06 | -0.01 | -0.16% | 6.03 | 6.23 | 37081 | 2254.54 | 0.34% |
| 2025-02-05 | 6.05 | 6.07 | 0.03 | 0.50% | 5.94 | 6.11 | 36521 | 2208.43 | 0.34% |
| 2025-01-27 | 5.86 | 6.04 | 0.19 | 3.25% | 5.83 | 6.14 | 66605 | 4038.54 | 0.61% |
| 2025-01-24 | 5.72 | 5.85 | 0.12 | 2.09% | 5.69 | 5.93 | 52626 | 3056.23 | 0.48% |
| 2025-01-23 | 5.78 | 5.73 | -0.01 | -0.17% | 5.72 | 5.83 | 28635 | 1654.87 | 0.26% |
| 2025-01-22 | 5.79 | 5.74 | -0.02 | -0.35% | 5.71 | 5.88 | 31693 | 1839.36 | 0.29% |
| 2025-01-21 | 5.82 | 5.76 | -0.05 | -0.86% | 5.65 | 5.89 | 40981 | 2369.71 | 0.38% |
| 2025-01-20 | 5.88 | 5.81 | -0.08 | -1.36% | 5.73 | 5.88 | 38886 | 2257.34 | 0.36% |
| 2025-01-17 | 5.85 | 5.89 | 0.06 | 1.03% | 5.78 | 5.99 | 59514 | 3493.80 | 0.55% |
| 2025-01-16 | 5.97 | 5.83 | -0.12 | -2.02% | 5.79 | 5.99 | 64501 | 3783.38 | 0.59% |
| 2025-01-15 | 5.90 | 5.95 | -0.04 | -0.67% | 5.87 | 6.05 | 73827 | 4404.84 | 0.68% |
| 2025-01-14 | 5.83 | 5.99 | 0.27 | 4.72% | 5.76 | 6.01 | 116265 | 6901.40 | 1.07% |
| 2025-01-13 | 5.40 | 5.72 | 0.27 | 4.95% | 5.40 | 5.72 | 94320 | 5338.74 | 0.87% |
| 2025-01-10 | 5.35 | 5.45 | 0.10 | 1.87% | 5.28 | 5.53 | 58630 | 3180.90 | 0.54% |
| 2025-01-09 | 5.25 | 5.35 | 0.04 | 0.75% | 5.25 | 5.48 | 45971 | 2462.35 | 0.42% |
| 2025-01-08 | 5.23 | 5.31 | 0.09 | 1.72% | 5.00 | 5.32 | 71232 | 3653.29 | 0.65% |
| 2025-01-07 | 5.19 | 5.22 | 0.05 | 0.97% | 5.00 | 5.25 | 51018 | 2625.03 | 0.47% |
| 2025-01-06 | 5.46 | 5.17 | -0.27 | -4.96% | 5.17 | 5.46 | 55576 | 2906.78 | 0.51% |
| 2025-01-03 | 5.56 | 5.44 | -0.19 | -3.37% | 5.44 | 5.62 | 42556 | 2338.34 | 0.39% |
| 2025-01-02 | 5.47 | 5.63 | 0.12 | 2.18% | 5.43 | 5.77 | 77728 | 4369.04 | 1.19% |
| 2024-12-31 | 5.50 | 5.51 | 0.04 | 0.73% | 5.34 | 5.58 | 90670 | 4972.41 | 1.39% |
| 2024-12-30 | 5.70 | 5.47 | -0.29 | -5.03% | 5.47 | 5.72 | 119937 | 6645.07 | 1.83% |
| 2024-12-27 | 6.14 | 5.76 | -0.30 | -4.95% | 5.76 | 6.14 | 148671 | 8720.57 | 2.27% |
| 2024-12-26 | 6.06 | 6.06 | 0.29 | 5.03% | 6.06 | 6.06 | 2902 | 175.86 | 0.04% |
| 2024-12-24 | 5.87 | 6.14 | 0.29 | 4.96% | 5.86 | 6.14 | 132457 | 8066.51 | 2.02% |
| 2024-12-23 | 6.19 | 5.85 | -0.28 | -4.57% | 5.82 | 6.19 | 102604 | 6066.89 | 1.57% |
| 2024-12-20 | 5.97 | 6.13 | 0.09 | 1.49% | 5.95 | 6.17 | 79544 | 4832.23 | 1.22% |
| 2024-12-19 | 5.96 | 6.04 | 0.08 | 1.34% | 5.80 | 6.10 | 85733 | 5125.53 | 1.31% |
| 2024-12-18 | 5.82 | 5.96 | 0.14 | 2.41% | 5.78 | 6.03 | 49718 | 2955.41 | 0.76% |
| 2024-12-17 | 6.03 | 5.82 | -0.21 | -3.48% | 5.80 | 6.03 | 102399 | 6032.43 | 1.56% |
| 2024-12-16 | 6.12 | 6.03 | -0.10 | -1.63% | 6.01 | 6.25 | 108023 | 6572.98 | 1.65% |
| 2024-12-13 | 6.35 | 6.13 | -0.32 | -4.96% | 6.13 | 6.37 | 143801 | 8879.63 | 2.20% |
| 2024-12-12 | 6.65 | 6.45 | 0.02 | 0.31% | 6.41 | 6.66 | 78124 | 5067.97 | 1.19% |
| 2024-12-11 | 6.43 | 6.43 | 0.00 | 0.00% | 6.24 | 6.44 | 63862 | 4054.87 | 0.98% |
| 2024-12-10 | 6.69 | 6.43 | -0.17 | -2.58% | 6.33 | 6.71 | 102795 | 6632.44 | 1.57% |
| 2024-12-09 | 6.75 | 6.60 | -0.15 | -2.22% | 6.59 | 6.87 | 64042 | 4266.31 | 0.98% |
| 2024-12-06 | 6.64 | 6.75 | 0.16 | 2.43% | 6.57 | 6.81 | 47997 | 3211.63 | 0.73% |
| 2024-12-05 | 6.65 | 6.59 | -0.02 | -0.30% | 6.55 | 6.75 | 45770 | 3036.39 | 0.70% |
| 2024-12-04 | 6.78 | 6.61 | -0.13 | -1.93% | 6.58 | 6.83 | 54967 | 3676.93 | 0.84% |
| 2024-12-03 | 6.73 | 6.74 | 0.15 | 2.28% | 6.62 | 6.88 | 84764 | 5723.07 | 1.30% |
| 2024-12-02 | 6.27 | 6.59 | 0.31 | 4.94% | 6.26 | 6.59 | 71432 | 4606.37 | 1.09% |
| 2024-11-29 | 6.25 | 6.28 | 0.04 | 0.64% | 6.19 | 6.40 | 42443 | 2665.51 | 0.65% |
| 2024-11-28 | 6.38 | 6.24 | -0.15 | -2.35% | 6.23 | 6.45 | 50657 | 3195.00 | 0.77% |
| 2024-11-27 | 6.34 | 6.39 | 0.02 | 0.31% | 6.16 | 6.43 | 49287 | 3100.95 | 0.75% |
上证大盘股票行情在线 K线走势图
