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 |
|---|
| 2025-03-28 | 36.17 | 35.95 | -0.29 | -0.80% | 35.67 | 36.32 | 43911 | 15771.45 | 0.42% |
| 2025-03-27 | 35.81 | 36.24 | 0.44 | 1.23% | 35.51 | 36.58 | 49677 | 17950.77 | 0.48% |
| 2025-03-26 | 36.05 | 35.80 | -0.25 | -0.69% | 35.68 | 36.29 | 43363 | 15588.64 | 0.42% |
| 2025-03-25 | 35.28 | 36.05 | 0.63 | 1.78% | 35.06 | 36.30 | 69402 | 24916.99 | 0.67% |
| 2025-03-24 | 35.62 | 35.42 | 0.23 | 0.65% | 35.02 | 36.00 | 60752 | 21558.96 | 0.58% |
| 2025-03-21 | 35.80 | 35.19 | -0.53 | -1.48% | 35.01 | 35.90 | 45476 | 16102.02 | 0.44% |
| 2025-03-20 | 36.30 | 35.72 | -0.49 | -1.35% | 35.55 | 36.30 | 48928 | 17534.06 | 0.47% |
| 2025-03-19 | 36.43 | 36.21 | -0.21 | -0.58% | 36.00 | 36.70 | 52097 | 18896.35 | 0.50% |
| 2025-03-18 | 37.76 | 36.42 | -0.78 | -2.10% | 36.30 | 38.28 | 91411 | 33756.16 | 0.88% |
| 2025-03-17 | 37.80 | 37.20 | 0.12 | 0.32% | 36.75 | 38.36 | 118949 | 44469.64 | 1.14% |
| 2025-03-14 | 37.29 | 37.08 | 0.13 | 0.35% | 36.52 | 37.38 | 87600 | 32311.28 | 0.84% |
| 2025-03-13 | 37.30 | 36.95 | -0.13 | -0.35% | 36.36 | 37.37 | 74136 | 27257.03 | 0.71% |
| 2025-03-12 | 35.30 | 37.08 | 2.10 | 6.00% | 35.20 | 37.22 | 142399 | 52125.20 | 1.37% |
| 2025-03-11 | 34.09 | 34.98 | 0.57 | 1.66% | 33.90 | 35.37 | 67121 | 23432.97 | 0.64% |
| 2025-03-10 | 34.70 | 34.41 | -0.13 | -0.38% | 33.88 | 34.79 | 52205 | 17961.44 | 0.50% |
| 2025-03-07 | 34.21 | 34.54 | 0.34 | 0.99% | 33.95 | 35.00 | 62812 | 21694.68 | 0.60% |
| 2025-03-06 | 33.57 | 34.20 | 0.72 | 2.15% | 33.52 | 34.62 | 74073 | 25305.48 | 0.71% |
| 2025-03-05 | 33.63 | 33.48 | -0.07 | -0.21% | 33.14 | 33.77 | 44630 | 14911.69 | 0.43% |
| 2025-03-04 | 33.17 | 33.55 | 0.09 | 0.27% | 33.17 | 33.88 | 39465 | 13281.35 | 0.38% |
| 2025-03-03 | 33.65 | 33.46 | -0.16 | -0.48% | 33.38 | 34.22 | 50793 | 17173.68 | 0.49% |
| 2025-02-28 | 33.68 | 33.62 | -0.16 | -0.47% | 33.39 | 34.21 | 79870 | 26995.37 | 0.77% |
| 2025-02-27 | 33.55 | 33.78 | 0.16 | 0.48% | 33.35 | 33.88 | 42633 | 14325.79 | 0.41% |
| 2025-02-26 | 33.29 | 33.62 | 0.26 | 0.78% | 33.16 | 33.78 | 47394 | 15880.45 | 0.45% |
| 2025-02-25 | 33.62 | 33.36 | -0.41 | -1.21% | 33.23 | 33.73 | 57867 | 19333.65 | 0.55% |
| 2025-02-24 | 34.60 | 33.77 | -0.73 | -2.12% | 33.73 | 34.70 | 74910 | 25493.50 | 0.72% |
| 2025-02-21 | 33.60 | 34.50 | 0.90 | 2.68% | 33.56 | 34.75 | 107161 | 36768.12 | 1.03% |
| 2025-02-20 | 33.31 | 33.60 | 0.14 | 0.42% | 32.90 | 33.80 | 63600 | 21177.37 | 0.61% |
| 2025-02-19 | 33.78 | 33.46 | -0.03 | -0.09% | 33.17 | 33.80 | 82842 | 27692.78 | 0.79% |
| 2025-02-18 | 32.80 | 33.49 | 0.68 | 2.07% | 32.61 | 33.71 | 100536 | 33533.08 | 0.96% |
| 2025-02-17 | 32.85 | 32.81 | -0.16 | -0.49% | 32.35 | 33.14 | 65310 | 21300.07 | 0.63% |
| 2025-02-14 | 32.45 | 32.97 | 0.48 | 1.48% | 32.41 | 33.10 | 65785 | 21628.04 | 0.63% |
| 2025-02-13 | 33.01 | 32.49 | -0.52 | -1.58% | 32.43 | 33.18 | 91446 | 29926.60 | 0.88% |
| 2025-02-12 | 32.91 | 33.01 | -0.07 | -0.21% | 32.68 | 33.14 | 50886 | 16764.71 | 0.49% |
| 2025-02-11 | 33.20 | 33.08 | -0.14 | -0.42% | 32.77 | 33.34 | 69611 | 22968.76 | 0.67% |
| 2025-02-10 | 34.25 | 33.22 | -1.03 | -3.01% | 33.15 | 34.25 | 105074 | 35085.30 | 1.01% |
| 2025-02-07 | 34.14 | 34.25 | 0.14 | 0.41% | 33.84 | 34.79 | 71893 | 24709.23 | 0.69% |
| 2025-02-06 | 34.05 | 34.11 | 0.00 | 0.00% | 33.81 | 34.55 | 74550 | 25457.61 | 0.71% |
| 2025-02-05 | 34.41 | 34.11 | -0.29 | -0.84% | 33.79 | 34.94 | 134910 | 46047.07 | 1.29% |
| 2025-01-27 | 34.60 | 34.40 | -0.20 | -0.58% | 34.20 | 35.00 | 91748 | 31788.86 | 0.88% |
| 2025-01-24 | 33.40 | 34.60 | 1.19 | 3.56% | 33.24 | 35.17 | 131402 | 45338.03 | 1.26% |
| 2025-01-23 | 33.97 | 33.41 | -0.25 | -0.74% | 33.10 | 34.00 | 92612 | 30939.55 | 0.89% |
| 2025-01-22 | 34.08 | 33.66 | -0.29 | -0.85% | 33.31 | 34.16 | 68182 | 22971.35 | 0.65% |
| 2025-01-21 | 33.45 | 33.95 | 0.70 | 2.11% | 33.03 | 34.08 | 131447 | 44115.69 | 1.26% |
| 2025-01-20 | 32.56 | 33.25 | 0.95 | 2.94% | 32.48 | 33.43 | 113895 | 37666.16 | 1.09% |
| 2025-01-17 | 31.87 | 32.30 | 0.44 | 1.38% | 31.76 | 32.60 | 78722 | 25418.22 | 0.76% |
| 2025-01-16 | 31.43 | 31.86 | 0.55 | 1.76% | 31.31 | 32.08 | 74280 | 23614.84 | 0.71% |
| 2025-01-15 | 32.13 | 31.31 | -0.90 | -2.79% | 31.21 | 32.22 | 86884 | 27451.19 | 0.83% |
| 2025-01-14 | 31.40 | 32.21 | 0.49 | 1.54% | 31.21 | 32.48 | 101355 | 32468.57 | 0.97% |
| 2025-01-13 | 31.02 | 31.72 | 0.70 | 2.26% | 30.98 | 32.06 | 103779 | 32944.14 | 1.00% |
| 2025-01-10 | 30.97 | 31.02 | 0.05 | 0.16% | 30.77 | 31.26 | 37325 | 11581.56 | 0.36% |
| 2025-01-09 | 31.60 | 30.97 | -0.65 | -2.06% | 30.90 | 31.88 | 58829 | 18323.81 | 0.56% |
| 2025-01-08 | 31.35 | 31.62 | 0.13 | 0.41% | 30.61 | 31.78 | 71561 | 22301.02 | 0.69% |
| 2025-01-07 | 31.04 | 31.49 | 0.46 | 1.48% | 30.81 | 31.57 | 64718 | 20241.96 | 0.62% |
| 2025-01-06 | 30.90 | 31.03 | 0.44 | 1.44% | 30.59 | 31.20 | 80741 | 25028.80 | 0.77% |
| 2025-01-03 | 30.10 | 30.59 | 0.15 | 0.49% | 30.10 | 31.16 | 83312 | 25592.88 | 0.80% |
| 2025-01-02 | 31.80 | 30.44 | -1.38 | -4.34% | 30.10 | 31.80 | 116029 | 35647.25 | 1.11% |
| 2024-12-31 | 31.80 | 31.82 | 0.14 | 0.44% | 31.36 | 31.87 | 71085 | 22488.38 | 0.68% |
| 2024-12-30 | 31.55 | 31.68 | 0.05 | 0.16% | 31.42 | 32.00 | 48623 | 15430.77 | 0.47% |
| 2024-12-27 | 31.01 | 31.63 | 0.55 | 1.77% | 31.01 | 32.08 | 70511 | 22346.89 | 0.68% |
| 2024-12-26 | 31.30 | 31.08 | 0.08 | 0.26% | 30.70 | 31.30 | 50755 | 15740.35 | 0.49% |
| 2024-12-25 | 31.36 | 31.00 | -0.20 | -0.64% | 30.93 | 31.55 | 47585 | 14823.05 | 0.46% |
| 2024-12-24 | 31.14 | 31.20 | 0.20 | 0.65% | 30.83 | 31.44 | 37526 | 11688.13 | 0.36% |
| 2024-12-23 | 31.64 | 31.00 | -0.64 | -2.02% | 31.00 | 31.86 | 51167 | 16081.64 | 0.49% |
| 2024-12-20 | 31.38 | 31.64 | 0.30 | 0.96% | 31.21 | 31.94 | 57851 | 18331.10 | 0.55% |
| 2024-12-19 | 30.70 | 31.34 | 0.52 | 1.69% | 30.60 | 31.45 | 48804 | 15186.70 | 0.47% |
| 2024-12-18 | 31.00 | 30.82 | -0.18 | -0.58% | 30.82 | 31.28 | 31466 | 9760.88 | 0.30% |
| 2024-12-17 | 30.62 | 31.00 | 0.36 | 1.17% | 30.50 | 31.14 | 53361 | 16513.93 | 0.51% |
| 2024-12-16 | 31.71 | 30.64 | -1.18 | -3.71% | 30.40 | 31.82 | 99184 | 30709.45 | 0.95% |
| 2024-12-13 | 31.97 | 31.82 | -0.29 | -0.90% | 31.47 | 32.16 | 71867 | 22819.87 | 0.69% |
| 2024-12-12 | 31.70 | 32.11 | 0.41 | 1.29% | 31.43 | 32.17 | 58764 | 18720.08 | 0.56% |
| 2024-12-11 | 31.82 | 31.70 | -0.16 | -0.50% | 31.28 | 32.08 | 66528 | 21139.60 | 0.64% |
| 2024-12-10 | 32.70 | 31.86 | -0.07 | -0.22% | 31.86 | 32.80 | 79262 | 25574.87 | 0.76% |
| 2024-12-09 | 32.26 | 31.93 | -0.38 | -1.18% | 31.87 | 32.39 | 60084 | 19251.58 | 0.58% |
| 2024-12-06 | 31.80 | 32.31 | 0.49 | 1.54% | 31.65 | 32.60 | 74575 | 23991.06 | 0.72% |
| 2024-12-05 | 32.03 | 31.82 | -0.19 | -0.59% | 31.54 | 32.08 | 57970 | 18427.79 | 0.56% |
| 2024-12-04 | 32.15 | 32.01 | -0.25 | -0.77% | 31.71 | 32.15 | 66514 | 21231.49 | 0.64% |
| 2024-12-03 | 32.39 | 32.26 | -0.22 | -0.68% | 31.88 | 32.69 | 107075 | 34520.06 | 1.03% |
| 2024-12-02 | 32.83 | 32.48 | -0.48 | -1.46% | 31.90 | 32.87 | 101582 | 32886.20 | 0.97% |
| 2024-11-29 | 33.28 | 32.96 | -0.51 | -1.52% | 32.78 | 33.64 | 95853 | 31747.81 | 0.92% |
| 2024-11-28 | 33.72 | 33.47 | -0.11 | -0.33% | 32.92 | 33.96 | 156514 | 52348.71 | 1.50% |
上证大盘股票行情在线 K线走势图
