宏发股份(600885)股票行情
宏发股份(600885)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 |
|---|
| 2025-12-15 | 30.40 | 30.70 | 0.28 | 0.92% | 30.01 | 30.87 | 157712 | 48164.56 | 1.02% |
| 2025-12-12 | 29.65 | 30.42 | 0.81 | 2.74% | 29.65 | 30.80 | 196215 | 59512.63 | 1.27% |
| 2025-12-11 | 29.45 | 29.61 | 0.27 | 0.92% | 29.16 | 30.08 | 160523 | 47887.77 | 1.04% |
| 2025-12-10 | 29.33 | 29.34 | -0.03 | -0.10% | 28.80 | 29.49 | 100467 | 29312.67 | 0.65% |
| 2025-12-09 | 29.49 | 29.37 | -0.25 | -0.84% | 29.18 | 29.89 | 113108 | 33331.79 | 0.76% |
| 2025-12-08 | 29.18 | 29.62 | 0.48 | 1.65% | 29.15 | 29.84 | 229519 | 67819.68 | 1.55% |
| 2025-12-05 | 27.94 | 29.14 | 1.21 | 4.33% | 27.94 | 29.18 | 276406 | 79143.17 | 1.87% |
| 2025-12-04 | 28.16 | 27.93 | -0.22 | -0.78% | 27.80 | 28.28 | 170538 | 47716.04 | 1.15% |
| 2025-12-03 | 28.20 | 28.15 | -0.06 | -0.21% | 28.04 | 28.49 | 129317 | 36487.06 | 0.87% |
| 2025-12-02 | 28.55 | 28.21 | -0.32 | -1.12% | 27.62 | 28.59 | 185397 | 51940.06 | 1.25% |
| 2025-12-01 | 29.10 | 28.53 | -0.58 | -1.99% | 28.30 | 29.29 | 173154 | 49461.45 | 1.17% |
| 2025-11-28 | 28.84 | 29.11 | 0.30 | 1.04% | 28.20 | 29.22 | 148616 | 42747.24 | 1.00% |
| 2025-11-27 | 28.75 | 28.81 | 0.05 | 0.17% | 28.67 | 29.19 | 134542 | 38837.25 | 0.91% |
| 2025-11-26 | 29.30 | 28.76 | -0.64 | -2.18% | 28.68 | 29.40 | 146700 | 42433.55 | 0.99% |
| 2025-11-25 | 29.28 | 29.40 | 0.11 | 0.38% | 29.04 | 29.98 | 157578 | 46616.98 | 1.06% |
| 2025-11-24 | 28.55 | 29.29 | 0.84 | 2.95% | 28.22 | 29.40 | 186853 | 53863.80 | 1.26% |
| 2025-11-21 | 29.11 | 28.45 | -1.56 | -5.20% | 28.20 | 29.39 | 241415 | 69197.58 | 1.65% |
| 2025-11-20 | 30.02 | 30.01 | 0.14 | 0.47% | 29.52 | 30.28 | 151332 | 45099.25 | 1.04% |
| 2025-11-19 | 30.30 | 29.87 | -0.55 | -1.81% | 29.59 | 30.60 | 168912 | 50526.38 | 1.16% |
| 2025-11-18 | 31.20 | 30.42 | -0.85 | -2.72% | 30.36 | 31.33 | 172733 | 52974.98 | 1.18% |
| 2025-11-17 | 32.70 | 31.27 | -1.43 | -4.37% | 31.05 | 33.01 | 305423 | 96685.84 | 2.09% |
| 2025-11-14 | 32.27 | 32.70 | -0.11 | -0.34% | 32.10 | 33.00 | 193048 | 63105.39 | 1.32% |
| 2025-11-13 | 32.26 | 32.81 | 0.48 | 1.48% | 31.84 | 33.13 | 234441 | 76365.24 | 1.61% |
| 2025-11-12 | 31.92 | 32.33 | 0.22 | 0.69% | 31.02 | 32.84 | 282297 | 91235.40 | 1.93% |
| 2025-11-11 | 32.55 | 32.11 | -0.34 | -1.05% | 31.97 | 33.10 | 274538 | 88968.64 | 1.88% |
| 2025-11-10 | 33.08 | 32.45 | -0.42 | -1.28% | 31.67 | 33.25 | 354054 | 114054.46 | 2.43% |
| 2025-11-07 | 33.60 | 32.87 | -1.23 | -3.61% | 32.85 | 35.05 | 424975 | 142841.88 | 2.91% |
| 2025-11-06 | 34.00 | 34.10 | 0.55 | 1.64% | 33.49 | 34.58 | 511655 | 173858.23 | 3.51% |
| 2025-11-05 | 29.99 | 33.55 | 3.05 | 10.00% | 29.30 | 33.55 | 481314 | 155277.22 | 3.30% |
| 2025-11-04 | 30.98 | 30.50 | -0.27 | -0.88% | 30.09 | 31.10 | 256596 | 78144.93 | 1.76% |
| 2025-11-03 | 30.60 | 30.77 | 0.30 | 0.98% | 30.31 | 31.59 | 402152 | 124495.60 | 2.75% |
| 2025-10-31 | 29.11 | 30.47 | 1.33 | 4.56% | 28.88 | 30.78 | 478589 | 144607.41 | 3.28% |
| 2025-10-30 | 29.20 | 29.14 | 0.10 | 0.34% | 28.50 | 29.25 | 263679 | 76605.96 | 1.81% |
| 2025-10-29 | 28.00 | 29.04 | 1.18 | 4.24% | 27.83 | 29.16 | 259162 | 74555.60 | 1.78% |
| 2025-10-28 | 27.89 | 27.86 | -0.10 | -0.36% | 27.55 | 28.00 | 180225 | 50051.93 | 1.23% |
| 2025-10-27 | 27.40 | 27.96 | 0.76 | 2.79% | 27.39 | 28.18 | 301262 | 83755.97 | 2.06% |
| 2025-10-24 | 26.37 | 27.20 | 0.83 | 3.15% | 26.28 | 27.28 | 269897 | 72524.69 | 1.85% |
| 2025-10-23 | 26.27 | 26.37 | -0.11 | -0.42% | 25.88 | 26.47 | 224318 | 58754.16 | 1.54% |
| 2025-10-22 | 27.40 | 26.48 | -1.11 | -4.02% | 26.43 | 27.40 | 337102 | 89681.07 | 2.31% |
| 2025-10-21 | 27.28 | 27.59 | 0.65 | 2.41% | 27.01 | 27.97 | 376729 | 103912.35 | 2.58% |
| 2025-10-20 | 27.30 | 26.94 | 0.16 | 0.60% | 26.80 | 27.64 | 392381 | 106587.98 | 2.69% |
| 2025-10-17 | 28.60 | 26.78 | -1.88 | -6.56% | 26.68 | 29.23 | 585889 | 162461.52 | 4.01% |
| 2025-10-16 | 27.39 | 28.66 | 2.06 | 7.74% | 26.95 | 29.26 | 853707 | 242306.17 | 5.85% |
| 2025-10-15 | 26.01 | 26.60 | 0.62 | 2.39% | 25.50 | 26.75 | 283502 | 74372.54 | 1.94% |
| 2025-10-14 | 26.49 | 25.98 | -0.39 | -1.48% | 25.85 | 27.15 | 309672 | 81743.93 | 2.12% |
| 2025-10-13 | 26.20 | 26.37 | -0.57 | -2.12% | 25.85 | 26.75 | 307550 | 80710.08 | 2.11% |
| 2025-10-10 | 26.70 | 26.94 | 0.11 | 0.41% | 26.57 | 27.40 | 277176 | 74700.55 | 1.90% |
| 2025-10-09 | 26.45 | 26.83 | 0.47 | 1.78% | 26.30 | 27.04 | 238613 | 63772.17 | 1.63% |
| 2025-09-30 | 26.46 | 26.36 | -0.04 | -0.15% | 26.18 | 26.64 | 173019 | 45613.17 | 1.19% |
| 2025-09-29 | 26.60 | 26.40 | -0.08 | -0.30% | 26.02 | 26.74 | 215727 | 56631.60 | 1.48% |
| 2025-09-26 | 26.55 | 26.48 | -0.13 | -0.49% | 26.44 | 27.64 | 230977 | 61908.12 | 1.58% |
| 2025-09-25 | 25.70 | 26.61 | 0.87 | 3.38% | 25.66 | 26.86 | 257834 | 67661.58 | 1.77% |
| 2025-09-24 | 25.50 | 25.74 | 0.07 | 0.27% | 25.40 | 25.79 | 174043 | 44605.65 | 1.19% |
| 2025-09-23 | 26.05 | 25.67 | -0.31 | -1.19% | 25.30 | 26.19 | 202851 | 52122.19 | 1.39% |
| 2025-09-22 | 27.12 | 25.98 | -0.94 | -3.49% | 25.80 | 27.25 | 286220 | 74942.27 | 1.96% |
| 2025-09-19 | 26.28 | 26.92 | 0.62 | 2.36% | 26.22 | 27.05 | 286083 | 76592.87 | 1.96% |
| 2025-09-18 | 26.58 | 26.30 | -0.25 | -0.94% | 26.09 | 27.03 | 307334 | 81836.73 | 2.11% |
| 2025-09-17 | 26.16 | 26.55 | 0.23 | 0.87% | 26.00 | 26.59 | 195937 | 51596.32 | 1.34% |
| 2025-09-16 | 26.48 | 26.32 | -0.04 | -0.15% | 25.73 | 26.48 | 216848 | 56669.20 | 1.49% |
| 2025-09-15 | 26.97 | 26.36 | -0.50 | -1.86% | 26.30 | 27.07 | 195353 | 51888.79 | 1.34% |
| 2025-09-12 | 27.61 | 26.86 | -0.74 | -2.68% | 26.86 | 27.68 | 304051 | 82304.20 | 2.08% |
| 2025-09-11 | 25.75 | 27.60 | 1.83 | 7.10% | 25.60 | 27.77 | 454768 | 122976.83 | 3.12% |
| 2025-09-10 | 26.14 | 25.77 | -0.39 | -1.49% | 25.37 | 26.28 | 150726 | 38851.41 | 1.03% |
| 2025-09-09 | 26.37 | 26.16 | -0.20 | -0.76% | 26.02 | 26.64 | 189761 | 49962.39 | 1.30% |
| 2025-09-08 | 25.72 | 26.36 | 0.61 | 2.37% | 25.56 | 26.40 | 247437 | 64669.32 | 1.70% |
| 2025-09-05 | 25.47 | 25.75 | 0.46 | 1.82% | 25.30 | 26.05 | 203629 | 52418.58 | 1.39% |
| 2025-09-04 | 25.17 | 25.29 | 0.15 | 0.60% | 25.05 | 26.15 | 226797 | 58052.90 | 1.55% |
| 2025-09-03 | 25.36 | 25.14 | -0.24 | -0.95% | 25.03 | 25.57 | 127222 | 32086.79 | 0.87% |
| 2025-09-02 | 26.16 | 25.38 | -0.70 | -2.68% | 25.00 | 26.20 | 217085 | 55341.84 | 1.49% |
| 2025-09-01 | 26.35 | 26.08 | -0.10 | -0.38% | 25.91 | 26.38 | 170773 | 44460.05 | 1.17% |
| 2025-08-29 | 25.77 | 26.18 | 0.52 | 2.03% | 25.64 | 26.50 | 216564 | 56452.10 | 1.48% |
| 2025-08-28 | 25.70 | 25.66 | -0.04 | -0.16% | 25.15 | 25.95 | 195260 | 49934.23 | 1.34% |
| 2025-08-27 | 26.20 | 25.70 | -0.49 | -1.87% | 25.70 | 26.39 | 231688 | 60509.77 | 1.59% |
| 2025-08-26 | 25.98 | 26.19 | 0.22 | 0.85% | 25.86 | 26.39 | 233729 | 61075.30 | 1.60% |
| 2025-08-25 | 25.76 | 25.97 | 0.26 | 1.01% | 25.76 | 26.31 | 291386 | 75663.05 | 2.00% |
| 2025-08-22 | 25.69 | 25.71 | -0.01 | -0.04% | 25.47 | 25.72 | 153257 | 39267.95 | 1.05% |
| 2025-08-21 | 25.60 | 25.72 | 0.12 | 0.47% | 25.43 | 25.87 | 211281 | 54186.39 | 1.45% |
| 2025-08-20 | 25.40 | 25.60 | 0.17 | 0.67% | 25.23 | 25.61 | 163384 | 41549.05 | 1.12% |
| 2025-08-19 | 25.85 | 25.43 | -0.44 | -1.70% | 25.33 | 25.92 | 207115 | 52852.04 | 1.42% |
| 2025-08-18 | 26.28 | 25.87 | -0.27 | -1.03% | 25.64 | 26.29 | 244310 | 63095.09 | 1.67% |
上证大盘股票行情在线 K线走势图
宏发股份(600885)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
