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 |
|---|
| 2025-03-28 | 29.10 | 28.92 | -0.08 | -0.28% | 28.88 | 29.17 | 173312 | 50270.79 | 0.92% |
| 2025-03-27 | 28.93 | 29.00 | 0.00 | 0.00% | 28.64 | 29.43 | 255496 | 74249.69 | 1.35% |
| 2025-03-26 | 29.00 | 29.00 | 0.02 | 0.07% | 28.86 | 29.18 | 186253 | 54060.37 | 0.98% |
| 2025-03-25 | 29.10 | 28.98 | -0.18 | -0.62% | 28.85 | 29.52 | 230823 | 67239.84 | 1.22% |
| 2025-03-24 | 29.31 | 29.16 | -0.15 | -0.51% | 28.60 | 29.49 | 349080 | 101402.19 | 1.85% |
| 2025-03-21 | 30.05 | 29.31 | -0.95 | -3.14% | 29.26 | 30.29 | 410914 | 121900.66 | 2.17% |
| 2025-03-20 | 30.65 | 30.26 | -0.47 | -1.53% | 30.23 | 31.05 | 411434 | 125360.52 | 2.17% |
| 2025-03-19 | 30.92 | 30.73 | -0.32 | -1.03% | 30.55 | 31.09 | 257043 | 79053.78 | 1.36% |
| 2025-03-18 | 31.50 | 31.05 | -0.06 | -0.19% | 30.90 | 31.60 | 289458 | 90246.96 | 1.53% |
| 2025-03-17 | 31.65 | 31.11 | -0.58 | -1.83% | 31.04 | 31.66 | 357752 | 111794.62 | 1.89% |
| 2025-03-14 | 30.25 | 31.69 | 1.44 | 4.76% | 30.07 | 31.90 | 673599 | 211014.69 | 3.56% |
| 2025-03-13 | 30.75 | 30.25 | -0.73 | -2.36% | 30.00 | 31.01 | 362212 | 110188.23 | 1.91% |
| 2025-03-12 | 31.12 | 30.98 | 0.14 | 0.45% | 30.81 | 31.70 | 403126 | 125640.42 | 2.13% |
| 2025-03-11 | 30.44 | 30.84 | -0.29 | -0.93% | 30.39 | 30.98 | 363857 | 111515.03 | 1.92% |
| 2025-03-10 | 31.10 | 31.13 | -0.07 | -0.22% | 30.64 | 31.30 | 341612 | 105713.36 | 1.81% |
| 2025-03-07 | 32.35 | 31.20 | -1.13 | -3.50% | 31.04 | 32.38 | 594196 | 188291.86 | 3.14% |
| 2025-03-06 | 31.90 | 32.33 | 1.40 | 4.53% | 31.31 | 32.85 | 706269 | 227165.77 | 3.73% |
| 2025-03-05 | 31.00 | 30.93 | -0.02 | -0.06% | 30.70 | 31.25 | 306721 | 94811.73 | 1.62% |
| 2025-03-04 | 30.39 | 30.95 | 0.25 | 0.81% | 30.30 | 31.17 | 322400 | 99654.25 | 1.70% |
| 2025-03-03 | 30.55 | 30.70 | 0.15 | 0.49% | 30.06 | 31.41 | 431743 | 133119.61 | 2.28% |
| 2025-02-28 | 32.37 | 30.55 | -1.82 | -5.62% | 30.40 | 32.55 | 645413 | 201972.70 | 3.41% |
| 2025-02-27 | 33.15 | 32.37 | -0.83 | -2.50% | 31.70 | 33.20 | 613009 | 198207.61 | 3.24% |
| 2025-02-26 | 33.00 | 33.20 | 0.47 | 1.44% | 32.45 | 33.43 | 543129 | 178954.59 | 2.87% |
| 2025-02-25 | 32.56 | 32.73 | -1.18 | -3.48% | 32.35 | 33.46 | 702203 | 230621.72 | 3.71% |
| 2025-02-24 | 34.78 | 33.91 | -1.17 | -3.34% | 33.48 | 35.08 | 922056 | 316334.88 | 4.87% |
| 2025-02-21 | 33.91 | 35.08 | 2.06 | 6.24% | 33.06 | 35.28 | 1300940 | 448268.09 | 6.87% |
| 2025-02-20 | 33.37 | 33.02 | -0.56 | -1.67% | 32.90 | 34.20 | 656952 | 218454.53 | 3.47% |
| 2025-02-19 | 33.00 | 33.58 | 0.84 | 2.57% | 32.70 | 33.76 | 894054 | 297142.88 | 4.72% |
| 2025-02-18 | 34.42 | 32.74 | -1.89 | -5.46% | 32.68 | 35.01 | 1313665 | 440296.19 | 6.94% |
| 2025-02-17 | 35.30 | 34.63 | -0.33 | -0.94% | 33.70 | 37.18 | 2022640 | 712292.38 | 10.68% |
| 2025-02-14 | 32.15 | 34.96 | 2.76 | 8.57% | 32.15 | 35.42 | 1723339 | 586167.06 | 9.10% |
| 2025-02-13 | 32.40 | 32.20 | -0.69 | -2.10% | 31.92 | 32.93 | 852781 | 275848.09 | 4.50% |
| 2025-02-12 | 31.50 | 32.89 | 1.69 | 5.42% | 31.34 | 32.90 | 1120420 | 362562.09 | 5.92% |
| 2025-02-11 | 30.76 | 31.20 | 0.44 | 1.43% | 30.12 | 32.35 | 989058 | 308011.38 | 5.22% |
| 2025-02-10 | 30.60 | 30.76 | 0.61 | 2.02% | 29.81 | 30.96 | 773001 | 235143.19 | 4.08% |
| 2025-02-07 | 28.50 | 30.15 | 1.68 | 5.90% | 28.40 | 30.65 | 1008179 | 300213.94 | 5.32% |
| 2025-02-06 | 27.30 | 28.47 | 1.23 | 4.52% | 26.89 | 28.85 | 571481 | 160453.06 | 3.02% |
| 2025-02-05 | 26.80 | 27.24 | 1.30 | 5.01% | 26.71 | 28.08 | 618091 | 168546.55 | 3.26% |
| 2025-01-27 | 26.85 | 25.94 | -0.55 | -2.08% | 25.93 | 26.94 | 257915 | 68109.19 | 1.36% |
| 2025-01-24 | 26.22 | 26.49 | 0.19 | 0.72% | 26.11 | 26.69 | 269267 | 71318.71 | 1.42% |
| 2025-01-23 | 26.70 | 26.30 | 0.19 | 0.73% | 26.30 | 27.49 | 425675 | 114335.78 | 2.25% |
| 2025-01-22 | 26.38 | 26.11 | -0.29 | -1.10% | 25.95 | 26.40 | 182566 | 47706.12 | 0.96% |
| 2025-01-21 | 26.70 | 26.40 | 0.21 | 0.80% | 26.11 | 26.77 | 210388 | 55425.90 | 1.11% |
| 2025-01-20 | 26.57 | 26.19 | 0.04 | 0.15% | 26.13 | 26.66 | 222675 | 58800.19 | 1.18% |
| 2025-01-17 | 25.92 | 26.15 | 0.07 | 0.27% | 25.86 | 26.45 | 211600 | 55398.87 | 1.12% |
| 2025-01-16 | 26.64 | 26.08 | -0.22 | -0.84% | 25.89 | 26.97 | 268757 | 70812.04 | 1.42% |
| 2025-01-15 | 26.62 | 26.30 | -0.36 | -1.35% | 26.22 | 26.66 | 229303 | 60584.57 | 1.21% |
| 2025-01-14 | 25.50 | 26.66 | 1.38 | 5.46% | 25.32 | 26.70 | 412659 | 108381.15 | 2.18% |
| 2025-01-13 | 24.74 | 25.28 | 0.38 | 1.53% | 24.50 | 25.48 | 250640 | 62754.55 | 1.32% |
| 2025-01-10 | 25.41 | 24.90 | -0.52 | -2.05% | 24.90 | 25.76 | 210878 | 53516.98 | 1.11% |
| 2025-01-09 | 25.19 | 25.42 | 0.05 | 0.20% | 25.17 | 25.65 | 198036 | 50473.52 | 1.05% |
| 2025-01-08 | 25.52 | 25.37 | -0.23 | -0.90% | 24.63 | 25.72 | 343518 | 86724.14 | 1.81% |
| 2025-01-07 | 25.25 | 25.60 | 0.44 | 1.75% | 25.01 | 25.61 | 277218 | 70214.52 | 1.46% |
| 2025-01-06 | 25.33 | 25.16 | -0.20 | -0.79% | 24.98 | 25.66 | 314142 | 79371.70 | 1.66% |
| 2025-01-03 | 26.50 | 25.36 | -1.06 | -4.01% | 25.31 | 26.74 | 409953 | 106107.27 | 2.16% |
| 2025-01-02 | 27.68 | 26.42 | -1.57 | -5.61% | 25.70 | 27.82 | 624820 | 168031.84 | 3.30% |
| 2024-12-31 | 29.50 | 27.99 | -1.44 | -4.89% | 27.99 | 29.55 | 459251 | 131184.95 | 2.42% |
| 2024-12-30 | 29.41 | 29.43 | 0.02 | 0.07% | 29.13 | 29.63 | 222361 | 65322.77 | 1.17% |
| 2024-12-27 | 29.21 | 29.41 | 0.27 | 0.93% | 29.03 | 30.09 | 411213 | 121873.01 | 2.17% |
| 2024-12-26 | 29.27 | 29.14 | 0.02 | 0.07% | 29.09 | 29.51 | 253929 | 74279.95 | 1.34% |
| 2024-12-25 | 29.68 | 29.12 | -0.53 | -1.79% | 28.94 | 29.75 | 261979 | 76849.56 | 1.38% |
| 2024-12-24 | 29.33 | 29.65 | 0.40 | 1.37% | 29.14 | 29.75 | 253978 | 74708.25 | 1.34% |
| 2024-12-23 | 29.90 | 29.25 | -0.74 | -2.47% | 29.18 | 30.18 | 320673 | 94872.04 | 1.69% |
| 2024-12-20 | 29.80 | 29.99 | 0.07 | 0.23% | 29.61 | 30.37 | 322383 | 96886.95 | 1.70% |
| 2024-12-19 | 29.46 | 29.92 | 0.04 | 0.13% | 29.30 | 29.93 | 316899 | 94053.89 | 1.67% |
| 2024-12-18 | 30.00 | 29.88 | 0.13 | 0.44% | 29.55 | 30.22 | 297369 | 88865.70 | 1.57% |
| 2024-12-17 | 29.89 | 29.75 | -0.06 | -0.20% | 29.70 | 30.31 | 330988 | 99177.12 | 1.75% |
| 2024-12-16 | 30.12 | 29.81 | -0.31 | -1.03% | 29.63 | 30.23 | 334063 | 99654.78 | 1.76% |
| 2024-12-13 | 31.20 | 30.12 | -1.67 | -5.25% | 30.01 | 31.25 | 626517 | 192210.67 | 3.31% |
| 2024-12-12 | 30.82 | 31.79 | 0.97 | 3.15% | 30.40 | 32.28 | 681634 | 212718.38 | 3.60% |
| 2024-12-11 | 31.71 | 30.82 | -1.04 | -3.26% | 30.42 | 31.89 | 647680 | 201514.58 | 3.42% |
| 2024-12-10 | 33.23 | 31.86 | 0.59 | 1.89% | 31.69 | 33.27 | 877333 | 282820.25 | 4.63% |
| 2024-12-09 | 31.21 | 31.27 | 0.16 | 0.51% | 31.00 | 32.56 | 597694 | 189133.77 | 3.16% |
| 2024-12-06 | 31.02 | 31.11 | 0.09 | 0.29% | 30.64 | 32.13 | 672215 | 211090.50 | 3.55% |
| 2024-12-05 | 30.39 | 31.02 | 0.42 | 1.37% | 30.39 | 31.35 | 503535 | 156083.50 | 2.66% |
| 2024-12-04 | 31.00 | 30.60 | -0.57 | -1.83% | 30.44 | 31.29 | 449559 | 138599.39 | 2.37% |
| 2024-12-03 | 31.13 | 31.17 | -0.17 | -0.54% | 30.60 | 31.65 | 594136 | 184755.31 | 3.14% |
| 2024-12-02 | 30.48 | 31.34 | 0.66 | 2.15% | 30.21 | 31.87 | 772276 | 242170.06 | 4.08% |
| 2024-11-29 | 29.21 | 30.68 | 1.30 | 4.42% | 29.15 | 31.70 | 898028 | 273757.16 | 4.74% |
| 2024-11-28 | 29.80 | 29.38 | 0.40 | 1.38% | 29.32 | 30.80 | 715102 | 214712.98 | 3.78% |
上证大盘股票行情在线 K线走势图
