恒生电子(600570)股票行情
恒生电子(600570)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 | 29.00 | 29.35 | 0.35 | 1.21% | 28.73 | 29.48 | 233883 | 68254.45 | 1.23% |
| 2025-12-11 | 29.69 | 29.00 | -0.70 | -2.36% | 29.00 | 29.83 | 202516 | 59335.59 | 1.07% |
| 2025-12-10 | 29.30 | 29.70 | 0.28 | 0.95% | 28.90 | 29.75 | 252091 | 74178.71 | 1.33% |
| 2025-12-09 | 29.70 | 29.42 | -0.51 | -1.70% | 29.33 | 29.87 | 236004 | 69766.50 | 1.25% |
| 2025-12-08 | 29.52 | 29.93 | 0.71 | 2.43% | 29.44 | 30.18 | 458929 | 137316.38 | 2.42% |
| 2025-12-05 | 28.38 | 29.22 | 0.84 | 2.96% | 28.11 | 29.47 | 431730 | 124494.56 | 2.28% |
| 2025-12-04 | 28.30 | 28.38 | 0.09 | 0.32% | 28.12 | 28.55 | 160914 | 45608.31 | 0.85% |
| 2025-12-03 | 28.95 | 28.29 | -0.69 | -2.38% | 28.11 | 29.08 | 260137 | 73974.43 | 1.37% |
| 2025-12-02 | 29.42 | 28.98 | -0.46 | -1.56% | 28.90 | 29.42 | 211906 | 61465.80 | 1.12% |
| 2025-12-01 | 29.19 | 29.44 | 0.12 | 0.41% | 29.00 | 29.45 | 198767 | 58237.90 | 1.05% |
| 2025-11-28 | 29.15 | 29.32 | 0.08 | 0.27% | 28.98 | 29.38 | 173027 | 50552.60 | 0.91% |
| 2025-11-27 | 29.48 | 29.24 | -0.37 | -1.25% | 29.18 | 29.74 | 231348 | 68100.73 | 1.22% |
| 2025-11-26 | 29.40 | 29.61 | -0.09 | -0.30% | 29.36 | 30.14 | 270854 | 80784.83 | 1.43% |
| 2025-11-25 | 29.60 | 29.70 | 0.20 | 0.68% | 29.45 | 30.32 | 381185 | 114158.18 | 2.01% |
| 2025-11-24 | 28.53 | 29.50 | 1.15 | 4.06% | 28.39 | 29.54 | 369110 | 107335.14 | 1.95% |
| 2025-11-21 | 28.60 | 28.35 | -0.63 | -2.17% | 28.15 | 28.98 | 293531 | 83588.01 | 1.55% |
| 2025-11-20 | 29.86 | 28.98 | -0.53 | -1.80% | 28.88 | 29.88 | 241313 | 70438.02 | 1.27% |
| 2025-11-19 | 29.90 | 29.51 | -0.29 | -0.97% | 29.40 | 30.28 | 312688 | 92924.32 | 1.65% |
| 2025-11-18 | 28.95 | 29.80 | 0.82 | 2.83% | 28.83 | 30.05 | 494403 | 146936.72 | 2.61% |
| 2025-11-17 | 28.79 | 28.98 | 0.12 | 0.42% | 28.71 | 29.19 | 172608 | 50022.39 | 0.91% |
| 2025-11-14 | 29.23 | 28.86 | -0.69 | -2.34% | 28.86 | 29.37 | 208200 | 60584.61 | 1.10% |
| 2025-11-13 | 29.09 | 29.55 | 0.60 | 2.07% | 28.96 | 29.57 | 241277 | 70627.37 | 1.27% |
| 2025-11-12 | 29.10 | 28.95 | -0.18 | -0.62% | 28.80 | 29.11 | 195283 | 56553.66 | 1.03% |
| 2025-11-11 | 29.81 | 29.13 | -0.68 | -2.28% | 29.07 | 29.85 | 297407 | 87283.15 | 1.57% |
| 2025-11-10 | 29.62 | 29.81 | 0.19 | 0.64% | 29.48 | 29.84 | 220028 | 65307.57 | 1.16% |
| 2025-11-07 | 29.83 | 29.62 | -0.46 | -1.53% | 29.61 | 29.94 | 207670 | 61714.68 | 1.10% |
| 2025-11-06 | 29.80 | 30.08 | 0.26 | 0.87% | 29.80 | 30.27 | 230347 | 69237.29 | 1.22% |
| 2025-11-05 | 29.97 | 29.82 | -0.44 | -1.45% | 29.36 | 30.19 | 397857 | 118420.77 | 2.10% |
| 2025-11-04 | 31.08 | 30.26 | -0.98 | -3.14% | 30.09 | 31.20 | 423667 | 129075.53 | 2.24% |
| 2025-11-03 | 31.48 | 31.24 | -0.22 | -0.70% | 30.68 | 31.60 | 325069 | 101047.26 | 1.72% |
| 2025-10-31 | 31.20 | 31.46 | -0.51 | -1.60% | 31.06 | 31.88 | 386922 | 121619.73 | 2.04% |
| 2025-10-30 | 32.50 | 31.97 | -0.59 | -1.81% | 31.93 | 32.55 | 322661 | 103839.12 | 1.70% |
| 2025-10-29 | 32.18 | 32.56 | 0.24 | 0.74% | 32.00 | 32.65 | 304792 | 98699.48 | 1.61% |
| 2025-10-28 | 32.51 | 32.32 | -0.18 | -0.55% | 32.24 | 32.81 | 288923 | 93831.24 | 1.53% |
| 2025-10-27 | 32.50 | 32.50 | 0.26 | 0.81% | 32.23 | 32.75 | 295404 | 96033.54 | 1.56% |
| 2025-10-24 | 32.20 | 32.24 | 0.28 | 0.88% | 31.88 | 32.35 | 261290 | 83905.70 | 1.38% |
| 2025-10-23 | 31.56 | 31.96 | 0.40 | 1.27% | 31.17 | 32.00 | 217380 | 68589.20 | 1.15% |
| 2025-10-22 | 31.60 | 31.56 | -0.27 | -0.85% | 31.42 | 31.79 | 152093 | 48097.93 | 0.80% |
| 2025-10-21 | 31.39 | 31.83 | 0.56 | 1.79% | 31.35 | 32.08 | 278572 | 88466.55 | 1.47% |
| 2025-10-20 | 31.50 | 31.27 | 0.13 | 0.42% | 31.11 | 31.79 | 252003 | 79314.48 | 1.33% |
| 2025-10-17 | 32.18 | 31.14 | -1.02 | -3.17% | 31.02 | 32.37 | 354864 | 112240.06 | 1.87% |
| 2025-10-16 | 33.00 | 32.16 | -0.91 | -2.75% | 32.04 | 33.00 | 376543 | 121993.52 | 1.99% |
| 2025-10-15 | 32.80 | 33.07 | 0.27 | 0.82% | 32.53 | 33.15 | 239825 | 78873.75 | 1.27% |
| 2025-10-14 | 33.84 | 32.80 | -0.67 | -2.00% | 32.65 | 34.35 | 409999 | 137006.92 | 2.16% |
| 2025-10-13 | 32.36 | 33.47 | -0.55 | -1.62% | 32.28 | 33.73 | 394724 | 131074.17 | 2.08% |
| 2025-10-10 | 35.01 | 34.02 | -1.31 | -3.71% | 33.91 | 35.04 | 505558 | 174077.66 | 2.67% |
| 2025-10-09 | 34.52 | 35.33 | 0.81 | 2.35% | 34.16 | 35.52 | 667091 | 233818.55 | 3.53% |
| 2025-09-30 | 34.25 | 34.52 | 0.29 | 0.85% | 34.16 | 34.66 | 422756 | 145634.25 | 2.23% |
| 2025-09-29 | 33.28 | 34.23 | 0.76 | 2.27% | 32.81 | 34.78 | 603636 | 204206.50 | 3.19% |
| 2025-09-26 | 34.50 | 33.47 | -1.11 | -3.21% | 33.47 | 34.75 | 425678 | 144732.20 | 2.25% |
| 2025-09-25 | 33.80 | 34.58 | 1.16 | 3.47% | 33.62 | 34.98 | 654378 | 226112.88 | 3.46% |
| 2025-09-24 | 32.54 | 33.42 | 0.69 | 2.11% | 32.43 | 33.48 | 424731 | 140334.17 | 2.25% |
| 2025-09-23 | 33.90 | 32.73 | -1.31 | -3.85% | 32.09 | 33.90 | 615702 | 201499.72 | 3.25% |
| 2025-09-22 | 33.60 | 34.04 | 0.54 | 1.61% | 33.34 | 34.08 | 325337 | 110201.73 | 1.72% |
| 2025-09-19 | 34.01 | 33.50 | -0.66 | -1.93% | 33.48 | 34.39 | 377265 | 127950.00 | 1.99% |
| 2025-09-18 | 34.80 | 34.16 | -0.88 | -2.51% | 33.75 | 35.47 | 648430 | 224841.83 | 3.43% |
| 2025-09-17 | 34.62 | 35.04 | 0.48 | 1.39% | 34.35 | 35.30 | 447416 | 156350.36 | 2.37% |
| 2025-09-16 | 34.49 | 34.56 | 0.08 | 0.23% | 34.03 | 34.72 | 355835 | 122387.45 | 1.88% |
| 2025-09-15 | 34.88 | 34.48 | -0.52 | -1.49% | 34.44 | 34.99 | 372947 | 129337.02 | 1.97% |
| 2025-09-12 | 35.79 | 35.00 | -0.32 | -0.91% | 34.93 | 36.07 | 539565 | 191133.78 | 2.85% |
| 2025-09-11 | 34.46 | 35.32 | 0.86 | 2.50% | 34.00 | 35.32 | 562937 | 196155.47 | 2.98% |
| 2025-09-10 | 34.60 | 34.46 | 0.03 | 0.09% | 34.43 | 35.28 | 310581 | 108042.65 | 1.64% |
| 2025-09-09 | 35.22 | 34.43 | -0.77 | -2.19% | 34.34 | 35.25 | 310996 | 108042.33 | 1.64% |
| 2025-09-08 | 34.60 | 35.20 | 0.66 | 1.91% | 34.20 | 35.34 | 407079 | 142304.50 | 2.15% |
| 2025-09-05 | 34.10 | 34.54 | 0.56 | 1.65% | 33.52 | 34.67 | 455061 | 155398.41 | 2.41% |
| 2025-09-04 | 34.88 | 33.98 | -0.85 | -2.44% | 33.34 | 35.28 | 574053 | 197504.27 | 3.03% |
| 2025-09-03 | 35.88 | 34.83 | -1.07 | -2.98% | 34.60 | 36.23 | 607100 | 214885.34 | 3.21% |
| 2025-09-02 | 38.23 | 35.90 | -2.76 | -7.14% | 35.65 | 38.27 | 1137486 | 417387.31 | 6.01% |
| 2025-09-01 | 38.21 | 38.66 | 1.17 | 3.12% | 37.50 | 39.33 | 1105116 | 425147.06 | 5.84% |
| 2025-08-29 | 38.00 | 37.49 | -0.17 | -0.45% | 37.20 | 38.19 | 626194 | 235401.98 | 3.31% |
| 2025-08-28 | 36.99 | 37.66 | 0.51 | 1.37% | 36.21 | 37.68 | 822850 | 303987.03 | 4.35% |
| 2025-08-27 | 38.18 | 37.15 | -1.00 | -2.62% | 37.12 | 38.91 | 929232 | 354862.50 | 4.91% |
| 2025-08-26 | 38.29 | 38.15 | -0.89 | -2.28% | 37.51 | 38.59 | 889581 | 339683.09 | 4.70% |
| 2025-08-25 | 39.30 | 39.04 | 0.58 | 1.51% | 38.46 | 40.22 | 1255249 | 490708.06 | 6.64% |
| 2025-08-22 | 36.98 | 38.46 | 1.01 | 2.70% | 36.88 | 38.46 | 1053196 | 399971.50 | 5.57% |
| 2025-08-21 | 38.10 | 37.45 | 0.41 | 1.11% | 37.14 | 39.40 | 1450451 | 556210.00 | 7.67% |
| 2025-08-20 | 36.48 | 37.04 | 0.46 | 1.26% | 35.73 | 37.09 | 766270 | 278737.56 | 4.05% |
| 2025-08-19 | 37.55 | 36.58 | -1.07 | -2.84% | 36.55 | 38.07 | 961955 | 357773.16 | 5.08% |
| 2025-08-18 | 36.95 | 37.65 | 0.79 | 2.14% | 36.40 | 38.47 | 1217075 | 456421.22 | 6.43% |
| 2025-08-15 | 35.40 | 36.86 | 1.05 | 2.93% | 34.88 | 37.47 | 1274653 | 466579.03 | 6.74% |
上证大盘股票行情在线 K线走势图
恒生电子(600570)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
