弘讯科技(603015)股票行情
弘讯科技(603015)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 | 13.64 | 14.31 | 0.76 | 5.61% | 12.76 | 14.63 | 606882 | 82655.70 | 15.01% |
| 2025-03-27 | 14.05 | 13.55 | -0.65 | -4.58% | 13.51 | 14.26 | 415501 | 57170.43 | 10.28% |
| 2025-03-26 | 14.00 | 14.20 | 0.47 | 3.42% | 13.75 | 14.93 | 747757 | 106187.79 | 18.50% |
| 2025-03-25 | 12.60 | 13.73 | 1.25 | 10.02% | 12.41 | 13.73 | 267904 | 36555.11 | 6.63% |
| 2025-03-24 | 12.77 | 12.48 | -0.31 | -2.42% | 12.03 | 12.81 | 153778 | 19091.27 | 3.80% |
| 2025-03-21 | 13.64 | 12.79 | -0.86 | -6.30% | 12.77 | 13.65 | 245206 | 31915.76 | 6.07% |
| 2025-03-20 | 13.58 | 13.65 | 0.09 | 0.66% | 13.42 | 13.87 | 239592 | 32905.05 | 5.93% |
| 2025-03-19 | 13.44 | 13.56 | 0.01 | 0.07% | 13.42 | 13.70 | 181217 | 24602.19 | 4.48% |
| 2025-03-18 | 13.38 | 13.55 | 0.11 | 0.82% | 13.38 | 13.68 | 156298 | 21120.64 | 3.87% |
| 2025-03-17 | 13.25 | 13.44 | 0.15 | 1.13% | 13.17 | 13.59 | 156151 | 20908.66 | 3.86% |
| 2025-03-14 | 13.11 | 13.29 | 0.15 | 1.14% | 12.64 | 13.34 | 181292 | 23676.84 | 4.48% |
| 2025-03-13 | 13.75 | 13.14 | -0.66 | -4.78% | 13.00 | 13.80 | 231579 | 30774.86 | 5.73% |
| 2025-03-12 | 13.72 | 13.80 | -0.09 | -0.65% | 13.60 | 13.98 | 291718 | 40213.80 | 7.22% |
| 2025-03-11 | 13.30 | 13.89 | 0.40 | 2.97% | 13.21 | 14.21 | 383082 | 52531.19 | 9.48% |
| 2025-03-10 | 13.25 | 13.49 | 0.27 | 2.04% | 13.09 | 13.57 | 209626 | 28008.41 | 5.19% |
| 2025-03-07 | 13.41 | 13.22 | -0.31 | -2.29% | 13.09 | 13.55 | 199725 | 26559.85 | 4.94% |
| 2025-03-06 | 13.34 | 13.53 | 0.09 | 0.67% | 13.27 | 13.66 | 267153 | 36145.20 | 6.61% |
| 2025-03-05 | 13.01 | 13.44 | 0.44 | 3.38% | 12.99 | 13.63 | 298154 | 39910.32 | 7.38% |
| 2025-03-04 | 12.80 | 13.00 | 0.01 | 0.08% | 12.59 | 13.19 | 204625 | 26618.78 | 5.06% |
| 2025-03-03 | 12.53 | 12.99 | 0.45 | 3.59% | 12.17 | 13.26 | 272883 | 35043.11 | 6.75% |
| 2025-02-28 | 13.40 | 12.54 | -0.92 | -6.84% | 12.52 | 13.40 | 272673 | 35035.04 | 6.75% |
| 2025-02-27 | 14.03 | 13.46 | -0.57 | -4.06% | 13.26 | 14.10 | 354401 | 48136.63 | 8.77% |
| 2025-02-26 | 13.50 | 14.03 | 0.43 | 3.16% | 13.45 | 14.15 | 491096 | 68149.44 | 12.15% |
| 2025-02-25 | 13.35 | 13.60 | 0.10 | 0.74% | 13.21 | 13.87 | 387185 | 52617.66 | 9.58% |
| 2025-02-24 | 13.60 | 13.50 | -0.16 | -1.17% | 13.31 | 13.76 | 351796 | 47544.81 | 8.70% |
| 2025-02-21 | 13.64 | 13.66 | 0.03 | 0.22% | 13.28 | 13.73 | 509452 | 68920.87 | 12.60% |
| 2025-02-20 | 13.93 | 13.63 | 0.24 | 1.79% | 13.50 | 14.10 | 784445 | 107794.75 | 19.41% |
| 2025-02-19 | 12.15 | 13.39 | 1.22 | 10.02% | 12.12 | 13.39 | 331338 | 43777.73 | 8.20% |
| 2025-02-18 | 12.57 | 12.17 | -0.32 | -2.56% | 12.12 | 12.79 | 283419 | 35389.81 | 7.01% |
| 2025-02-17 | 12.06 | 12.49 | 0.40 | 3.31% | 12.06 | 12.49 | 218801 | 27037.32 | 5.41% |
| 2025-02-14 | 12.35 | 12.09 | -0.32 | -2.58% | 12.02 | 12.42 | 221568 | 26890.97 | 5.48% |
| 2025-02-13 | 12.70 | 12.41 | -0.42 | -3.27% | 12.35 | 12.85 | 310342 | 38985.98 | 7.68% |
| 2025-02-12 | 12.61 | 12.83 | 0.14 | 1.10% | 12.40 | 13.02 | 364837 | 46508.11 | 9.03% |
| 2025-02-11 | 12.50 | 12.69 | 0.11 | 0.87% | 12.38 | 12.74 | 389149 | 49117.73 | 9.63% |
| 2025-02-10 | 12.37 | 12.58 | 0.22 | 1.78% | 12.21 | 12.59 | 329931 | 40913.27 | 8.16% |
| 2025-02-07 | 12.35 | 12.36 | 0.01 | 0.08% | 12.14 | 12.54 | 435143 | 53835.99 | 10.77% |
| 2025-02-06 | 11.66 | 12.35 | 0.62 | 5.29% | 11.50 | 12.36 | 373861 | 45244.18 | 9.25% |
| 2025-02-05 | 11.35 | 11.73 | 0.45 | 3.99% | 11.31 | 11.75 | 267484 | 31032.34 | 6.62% |
| 2025-01-27 | 12.16 | 11.28 | -1.02 | -8.29% | 11.23 | 12.37 | 377075 | 43915.13 | 9.33% |
| 2025-01-24 | 11.96 | 12.30 | 0.29 | 2.41% | 11.67 | 12.33 | 401479 | 48470.91 | 9.93% |
| 2025-01-23 | 12.18 | 12.01 | -0.05 | -0.41% | 11.91 | 12.42 | 440813 | 53733.29 | 10.91% |
| 2025-01-22 | 12.32 | 12.06 | -0.70 | -5.49% | 12.01 | 12.54 | 525941 | 64115.12 | 13.01% |
| 2025-01-21 | 12.40 | 12.76 | 0.55 | 4.50% | 12.34 | 13.43 | 786686 | 102188.22 | 19.46% |
| 2025-01-20 | 11.99 | 12.21 | 0.11 | 0.91% | 11.86 | 12.50 | 554377 | 67505.71 | 13.71% |
| 2025-01-17 | 12.83 | 12.10 | -0.74 | -5.76% | 12.00 | 12.99 | 708618 | 87257.79 | 17.53% |
| 2025-01-16 | 13.50 | 12.84 | -1.23 | -8.74% | 12.71 | 14.60 | 1026856 | 137848.08 | 25.40% |
| 2025-01-15 | 15.92 | 14.07 | -0.40 | -2.76% | 14.00 | 15.92 | 1361303 | 209998.48 | 33.68% |
| 2025-01-14 | 11.84 | 14.47 | 1.32 | 10.04% | 11.84 | 14.47 | 786227 | 106891.24 | 19.45% |
| 2025-01-13 | 12.75 | 13.15 | -0.04 | -0.30% | 12.61 | 14.51 | 1227019 | 169530.64 | 30.36% |
| 2025-01-10 | 12.55 | 13.19 | 1.20 | 10.01% | 11.60 | 13.19 | 1094676 | 138634.28 | 27.08% |
| 2025-01-09 | 11.99 | 11.99 | 1.09 | 10.00% | 11.99 | 11.99 | 95337 | 11430.86 | 2.36% |
| 2025-01-08 | 10.56 | 10.90 | 0.99 | 9.99% | 10.47 | 10.90 | 122667 | 13213.53 | 3.03% |
| 2025-01-07 | 9.09 | 9.91 | 0.90 | 9.99% | 9.00 | 9.91 | 231553 | 22122.48 | 5.73% |
| 2025-01-06 | 9.07 | 9.01 | -0.15 | -1.64% | 8.75 | 9.19 | 104527 | 9386.13 | 2.59% |
| 2025-01-03 | 9.81 | 9.16 | -0.56 | -5.76% | 9.08 | 9.87 | 133763 | 12509.52 | 3.31% |
| 2025-01-02 | 9.75 | 9.72 | -0.05 | -0.51% | 9.58 | 10.07 | 150089 | 14740.13 | 3.71% |
| 2024-12-31 | 10.25 | 9.77 | -0.52 | -5.05% | 9.76 | 10.30 | 134969 | 13423.92 | 3.34% |
| 2024-12-30 | 10.51 | 10.29 | -0.21 | -2.00% | 10.03 | 10.55 | 105849 | 10854.09 | 2.62% |
| 2024-12-27 | 10.45 | 10.50 | 0.08 | 0.77% | 10.35 | 10.80 | 122391 | 12973.13 | 3.03% |
| 2024-12-26 | 10.11 | 10.42 | 0.26 | 2.56% | 10.11 | 10.56 | 119859 | 12457.08 | 2.97% |
| 2024-12-25 | 10.65 | 10.16 | -0.44 | -4.15% | 9.93 | 10.65 | 181524 | 18452.49 | 4.49% |
| 2024-12-24 | 10.53 | 10.60 | 0.12 | 1.15% | 10.29 | 10.73 | 166547 | 17506.07 | 4.12% |
| 2024-12-23 | 11.44 | 10.48 | -1.00 | -8.71% | 10.47 | 11.50 | 290348 | 31547.95 | 7.18% |
| 2024-12-20 | 11.01 | 11.48 | 0.39 | 3.52% | 11.01 | 11.77 | 252140 | 28960.44 | 6.24% |
| 2024-12-19 | 10.82 | 11.09 | -0.03 | -0.27% | 10.70 | 11.40 | 201703 | 22395.31 | 4.99% |
| 2024-12-18 | 11.22 | 11.12 | -0.12 | -1.07% | 10.90 | 11.55 | 255519 | 28527.31 | 6.32% |
| 2024-12-17 | 12.38 | 11.24 | -1.25 | -10.01% | 11.24 | 12.38 | 319001 | 37013.83 | 7.89% |
| 2024-12-16 | 12.85 | 12.49 | -0.55 | -4.22% | 12.00 | 13.50 | 407464 | 51463.95 | 10.08% |
| 2024-12-13 | 12.34 | 13.04 | 0.26 | 2.03% | 12.31 | 13.68 | 640995 | 83830.53 | 15.86% |
| 2024-12-12 | 12.06 | 12.78 | 0.45 | 3.65% | 11.51 | 12.90 | 634595 | 77063.61 | 15.70% |
| 2024-12-11 | 13.42 | 12.33 | -1.05 | -7.85% | 12.22 | 13.50 | 733495 | 93242.23 | 18.15% |
| 2024-12-10 | 12.30 | 13.38 | 1.22 | 10.03% | 12.23 | 13.38 | 807442 | 105340.63 | 19.98% |
| 2024-12-09 | 11.50 | 12.16 | 0.52 | 4.47% | 11.42 | 12.70 | 609443 | 73691.91 | 15.08% |
| 2024-12-06 | 11.42 | 11.64 | 0.02 | 0.17% | 11.10 | 12.24 | 564754 | 65083.87 | 13.97% |
| 2024-12-05 | 11.75 | 11.62 | -0.62 | -5.07% | 11.16 | 12.24 | 678721 | 78894.96 | 16.79% |
| 2024-12-04 | 10.95 | 12.24 | 1.11 | 9.97% | 10.94 | 12.24 | 930943 | 110183.16 | 23.03% |
| 2024-12-03 | 11.10 | 11.13 | -0.08 | -0.71% | 10.92 | 11.42 | 482079 | 53849.42 | 11.93% |
| 2024-12-02 | 11.24 | 11.21 | -0.01 | -0.09% | 10.90 | 11.45 | 639120 | 71108.32 | 15.81% |
| 2024-11-29 | 11.12 | 11.22 | -0.26 | -2.26% | 10.50 | 11.25 | 697887 | 75759.64 | 17.27% |
| 2024-11-28 | 11.46 | 11.48 | -1.25 | -9.82% | 11.46 | 12.70 | 1008333 | 116800.38 | 24.95% |
上证大盘股票行情在线 K线走势图
