冠豪高新(600433)股票行情
冠豪高新(600433)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 | 3.44 | 3.42 | -0.02 | -0.58% | 3.38 | 3.46 | 136158 | 4659.90 | 0.78% |
| 2025-03-27 | 3.47 | 3.44 | -0.03 | -0.86% | 3.40 | 3.48 | 145905 | 5021.59 | 0.83% |
| 2025-03-26 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.47 | 156324 | 5397.42 | 0.89% |
| 2025-03-25 | 3.37 | 3.44 | 0.07 | 2.08% | 3.35 | 3.44 | 193428 | 6590.12 | 1.11% |
| 2025-03-24 | 3.42 | 3.37 | -0.05 | -1.46% | 3.32 | 3.43 | 157493 | 5315.08 | 0.90% |
| 2025-03-21 | 3.38 | 3.42 | 0.03 | 0.88% | 3.37 | 3.43 | 219103 | 7468.39 | 1.25% |
| 2025-03-20 | 3.40 | 3.39 | 0.00 | 0.00% | 3.36 | 3.42 | 132438 | 4486.01 | 0.76% |
| 2025-03-19 | 3.42 | 3.39 | -0.03 | -0.88% | 3.37 | 3.46 | 170655 | 5812.96 | 0.98% |
| 2025-03-18 | 3.38 | 3.42 | 0.05 | 1.48% | 3.33 | 3.55 | 337540 | 11646.51 | 1.93% |
| 2025-03-17 | 3.32 | 3.37 | 0.08 | 2.43% | 3.31 | 3.42 | 251416 | 8465.37 | 1.44% |
| 2025-03-14 | 3.24 | 3.29 | 0.05 | 1.54% | 3.23 | 3.30 | 188967 | 6176.26 | 1.08% |
| 2025-03-13 | 3.28 | 3.24 | -0.04 | -1.22% | 3.20 | 3.29 | 148197 | 4790.98 | 0.85% |
| 2025-03-12 | 3.29 | 3.28 | -0.01 | -0.30% | 3.26 | 3.32 | 197407 | 6480.04 | 1.13% |
| 2025-03-11 | 3.26 | 3.29 | 0.03 | 0.92% | 3.25 | 3.35 | 295228 | 9717.85 | 1.69% |
| 2025-03-10 | 3.25 | 3.26 | 0.01 | 0.31% | 3.22 | 3.28 | 185297 | 6031.85 | 1.06% |
| 2025-03-07 | 3.18 | 3.25 | 0.05 | 1.56% | 3.18 | 3.25 | 174000 | 5612.66 | 0.99% |
| 2025-03-06 | 3.17 | 3.20 | 0.05 | 1.59% | 3.14 | 3.21 | 150479 | 4790.29 | 0.86% |
| 2025-03-05 | 3.19 | 3.15 | -0.03 | -0.94% | 3.13 | 3.19 | 96079 | 3026.66 | 0.55% |
| 2025-03-04 | 3.12 | 3.18 | 0.03 | 0.95% | 3.12 | 3.18 | 91603 | 2892.27 | 0.52% |
| 2025-03-03 | 3.16 | 3.15 | 0.00 | 0.00% | 3.14 | 3.20 | 119686 | 3794.34 | 0.68% |
| 2025-02-28 | 3.22 | 3.15 | -0.08 | -2.48% | 3.13 | 3.23 | 155225 | 4924.28 | 0.89% |
| 2025-02-27 | 3.22 | 3.23 | 0.01 | 0.31% | 3.17 | 3.25 | 181757 | 5841.94 | 1.04% |
| 2025-02-26 | 3.17 | 3.22 | 0.06 | 1.90% | 3.16 | 3.27 | 206711 | 6675.98 | 1.18% |
| 2025-02-25 | 3.19 | 3.16 | -0.04 | -1.25% | 3.15 | 3.20 | 132740 | 4211.15 | 0.76% |
| 2025-02-24 | 3.18 | 3.20 | -0.01 | -0.31% | 3.16 | 3.22 | 175772 | 5607.93 | 1.00% |
| 2025-02-21 | 3.25 | 3.21 | 0.02 | 0.63% | 3.19 | 3.29 | 215941 | 6969.85 | 1.23% |
| 2025-02-20 | 3.20 | 3.19 | 0.00 | 0.00% | 3.17 | 3.24 | 115623 | 3705.40 | 0.66% |
| 2025-02-19 | 3.19 | 3.19 | 0.01 | 0.31% | 3.17 | 3.21 | 118129 | 3768.70 | 0.67% |
| 2025-02-18 | 3.26 | 3.18 | -0.10 | -3.05% | 3.17 | 3.26 | 127660 | 4110.68 | 0.73% |
| 2025-02-17 | 3.23 | 3.28 | 0.06 | 1.86% | 3.21 | 3.29 | 149635 | 4875.10 | 0.85% |
| 2025-02-14 | 3.27 | 3.22 | -0.03 | -0.92% | 3.21 | 3.27 | 110958 | 3583.00 | 0.63% |
| 2025-02-13 | 3.29 | 3.25 | -0.04 | -1.22% | 3.25 | 3.30 | 120852 | 3947.46 | 0.69% |
| 2025-02-12 | 3.27 | 3.29 | 0.02 | 0.61% | 3.25 | 3.30 | 153379 | 5021.69 | 0.88% |
| 2025-02-11 | 3.26 | 3.27 | 0.01 | 0.31% | 3.22 | 3.28 | 155493 | 5060.94 | 0.89% |
| 2025-02-10 | 3.25 | 3.26 | 0.02 | 0.62% | 3.22 | 3.28 | 161154 | 5235.39 | 0.92% |
| 2025-02-07 | 3.24 | 3.24 | 0.00 | 0.00% | 3.21 | 3.28 | 189779 | 6176.89 | 1.08% |
| 2025-02-06 | 3.20 | 3.24 | 0.01 | 0.31% | 3.19 | 3.24 | 130824 | 4216.66 | 0.75% |
| 2025-02-05 | 3.19 | 3.23 | 0.04 | 1.25% | 3.18 | 3.25 | 117671 | 3798.20 | 0.67% |
| 2025-01-27 | 3.15 | 3.19 | 0.03 | 0.95% | 3.15 | 3.24 | 157578 | 5056.51 | 0.90% |
| 2025-01-24 | 3.15 | 3.16 | 0.00 | 0.00% | 3.13 | 3.18 | 114585 | 3614.24 | 0.65% |
| 2025-01-23 | 3.20 | 3.16 | -0.02 | -0.63% | 3.16 | 3.24 | 112719 | 3615.86 | 0.64% |
| 2025-01-22 | 3.19 | 3.18 | -0.03 | -0.93% | 3.14 | 3.21 | 138587 | 4391.56 | 0.79% |
| 2025-01-21 | 3.17 | 3.21 | 0.04 | 1.26% | 3.15 | 3.28 | 299797 | 9664.84 | 1.71% |
| 2025-01-20 | 3.10 | 3.17 | 0.09 | 2.92% | 3.05 | 3.19 | 184051 | 5773.12 | 1.05% |
| 2025-01-17 | 3.06 | 3.08 | 0.00 | 0.00% | 3.03 | 3.09 | 72784 | 2232.76 | 0.42% |
| 2025-01-16 | 3.07 | 3.08 | 0.03 | 0.98% | 3.04 | 3.12 | 119451 | 3677.84 | 0.68% |
| 2025-01-15 | 3.02 | 3.05 | 0.01 | 0.33% | 2.99 | 3.07 | 118827 | 3597.99 | 0.68% |
| 2025-01-14 | 2.95 | 3.04 | 0.09 | 3.05% | 2.95 | 3.04 | 124632 | 3747.04 | 0.71% |
| 2025-01-13 | 2.93 | 2.95 | 0.01 | 0.34% | 2.87 | 2.96 | 109593 | 3199.88 | 0.63% |
| 2025-01-10 | 3.00 | 2.94 | -0.08 | -2.65% | 2.93 | 3.04 | 97226 | 2905.30 | 0.56% |
| 2025-01-09 | 3.02 | 3.02 | -0.02 | -0.66% | 3.00 | 3.05 | 88740 | 2688.58 | 0.51% |
| 2025-01-08 | 3.09 | 3.04 | -0.05 | -1.62% | 2.97 | 3.09 | 141138 | 4273.70 | 0.81% |
| 2025-01-07 | 3.04 | 3.09 | 0.05 | 1.64% | 3.02 | 3.09 | 95650 | 2925.65 | 0.55% |
| 2025-01-06 | 3.05 | 3.04 | 0.00 | 0.00% | 2.95 | 3.08 | 118075 | 3571.56 | 0.67% |
| 2025-01-03 | 3.19 | 3.04 | -0.13 | -4.10% | 3.03 | 3.21 | 176658 | 5463.35 | 1.01% |
| 2025-01-02 | 3.16 | 3.17 | 0.00 | 0.00% | 3.14 | 3.29 | 191367 | 6164.09 | 1.09% |
| 2024-12-31 | 3.24 | 3.17 | -0.07 | -2.16% | 3.16 | 3.27 | 144452 | 4627.41 | 0.83% |
| 2024-12-30 | 3.27 | 3.24 | -0.03 | -0.92% | 3.19 | 3.29 | 123114 | 3980.41 | 0.70% |
| 2024-12-27 | 3.23 | 3.27 | 0.06 | 1.87% | 3.20 | 3.31 | 146620 | 4808.10 | 0.84% |
| 2024-12-26 | 3.21 | 3.21 | 0.00 | 0.00% | 3.20 | 3.26 | 111184 | 3597.15 | 0.64% |
| 2024-12-25 | 3.26 | 3.21 | -0.07 | -2.13% | 3.16 | 3.29 | 185294 | 5934.24 | 1.06% |
| 2024-12-24 | 3.31 | 3.28 | -0.04 | -1.20% | 3.21 | 3.35 | 240004 | 7855.19 | 1.37% |
| 2024-12-23 | 3.56 | 3.32 | -0.24 | -6.74% | 3.30 | 3.57 | 345270 | 11671.85 | 1.97% |
| 2024-12-20 | 3.52 | 3.56 | 0.03 | 0.85% | 3.49 | 3.67 | 155947 | 5592.15 | 0.89% |
| 2024-12-19 | 3.52 | 3.53 | -0.03 | -0.84% | 3.46 | 3.57 | 137739 | 4835.78 | 0.79% |
| 2024-12-18 | 3.54 | 3.56 | 0.02 | 0.56% | 3.50 | 3.66 | 136267 | 4877.28 | 0.78% |
| 2024-12-17 | 3.72 | 3.54 | -0.15 | -4.07% | 3.50 | 3.72 | 226559 | 8100.36 | 1.29% |
| 2024-12-16 | 3.66 | 3.69 | 0.03 | 0.82% | 3.65 | 3.77 | 167738 | 6201.83 | 0.96% |
| 2024-12-13 | 3.75 | 3.66 | -0.06 | -1.61% | 3.66 | 3.83 | 244857 | 9082.04 | 1.40% |
| 2024-12-12 | 3.67 | 3.72 | 0.05 | 1.36% | 3.62 | 3.74 | 227047 | 8356.91 | 1.30% |
| 2024-12-11 | 3.53 | 3.67 | 0.14 | 3.97% | 3.51 | 3.68 | 268532 | 9744.48 | 1.53% |
| 2024-12-10 | 3.68 | 3.53 | -0.06 | -1.67% | 3.52 | 3.70 | 248418 | 8892.37 | 1.42% |
| 2024-12-09 | 3.69 | 3.59 | -0.07 | -1.91% | 3.55 | 3.70 | 237269 | 8591.18 | 1.36% |
| 2024-12-06 | 3.45 | 3.66 | 0.20 | 5.78% | 3.44 | 3.69 | 320715 | 11515.41 | 1.83% |
| 2024-12-05 | 3.41 | 3.46 | 0.04 | 1.17% | 3.38 | 3.46 | 120041 | 4117.95 | 0.69% |
| 2024-12-04 | 3.52 | 3.42 | -0.12 | -3.39% | 3.37 | 3.53 | 180694 | 6248.59 | 1.03% |
| 2024-12-03 | 3.53 | 3.54 | 0.03 | 0.85% | 3.50 | 3.59 | 237717 | 8440.09 | 1.36% |
| 2024-12-02 | 3.43 | 3.51 | 0.09 | 2.63% | 3.41 | 3.53 | 227186 | 7893.34 | 1.30% |
| 2024-11-29 | 3.38 | 3.42 | 0.03 | 0.88% | 3.35 | 3.45 | 185279 | 6314.47 | 1.06% |
| 2024-11-28 | 3.33 | 3.39 | 0.04 | 1.19% | 3.33 | 3.43 | 182316 | 6190.10 | 1.04% |
上证大盘股票行情在线 K线走势图
