弘讯科技(603015)股票行情 弘讯科技股票行情 603015股票行情_爱股网
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 |
|---|
| 2025-10-27 | 12.20 | 12.39 | 0.32 | 2.65% | 12.07 | 12.47 | 106739 | 13124.57 | 2.64% |
| 2025-10-24 | 12.13 | 12.07 | 0.00 | 0.00% | 11.96 | 12.15 | 48700 | 5861.87 | 1.20% |
| 2025-10-23 | 11.92 | 12.07 | 0.04 | 0.33% | 11.80 | 12.08 | 60251 | 7206.60 | 1.49% |
| 2025-10-22 | 11.88 | 12.03 | 0.16 | 1.35% | 11.80 | 12.20 | 76903 | 9231.42 | 1.90% |
| 2025-10-21 | 11.87 | 11.87 | 0.02 | 0.17% | 11.78 | 11.90 | 48380 | 5733.08 | 1.20% |
| 2025-10-20 | 11.85 | 11.85 | 0.14 | 1.20% | 11.74 | 11.95 | 50838 | 6015.44 | 1.26% |
| 2025-10-17 | 12.19 | 11.71 | -0.49 | -4.02% | 11.70 | 12.27 | 92965 | 11101.15 | 2.30% |
| 2025-10-16 | 12.54 | 12.20 | -0.32 | -2.56% | 12.14 | 12.54 | 86079 | 10560.72 | 2.13% |
| 2025-10-15 | 12.50 | 12.52 | -0.11 | -0.87% | 12.30 | 12.66 | 124330 | 15465.83 | 3.08% |
| 2025-10-14 | 13.13 | 12.63 | -0.17 | -1.33% | 12.53 | 13.28 | 255092 | 32935.55 | 6.31% |
| 2025-10-13 | 12.02 | 12.80 | 0.30 | 2.40% | 12.02 | 12.80 | 180529 | 22570.31 | 4.47% |
| 2025-10-10 | 12.35 | 12.50 | 0.18 | 1.46% | 12.16 | 12.80 | 165361 | 20626.19 | 4.09% |
| 2025-10-09 | 12.20 | 12.32 | 0.46 | 3.88% | 12.18 | 12.53 | 163673 | 20236.29 | 4.05% |
| 2025-09-30 | 11.99 | 11.86 | -0.11 | -0.92% | 11.86 | 11.99 | 43970 | 5229.63 | 1.09% |
| 2025-09-29 | 11.91 | 11.97 | 0.08 | 0.67% | 11.69 | 11.98 | 52054 | 6177.47 | 1.29% |
| 2025-09-26 | 11.92 | 11.89 | -0.15 | -1.25% | 11.85 | 12.09 | 52752 | 6307.23 | 1.31% |
| 2025-09-25 | 12.06 | 12.04 | 0.00 | 0.00% | 11.99 | 12.22 | 80659 | 9776.84 | 2.00% |
| 2025-09-24 | 11.81 | 12.04 | 0.25 | 2.12% | 11.69 | 12.07 | 67639 | 8060.66 | 1.67% |
| 2025-09-23 | 11.80 | 11.79 | -0.03 | -0.25% | 11.52 | 11.86 | 56672 | 6614.75 | 1.40% |
| 2025-09-22 | 11.73 | 11.82 | 0.09 | 0.77% | 11.65 | 11.85 | 41105 | 4831.90 | 1.02% |
| 2025-09-19 | 11.86 | 11.73 | -0.15 | -1.26% | 11.61 | 11.95 | 65703 | 7711.13 | 1.63% |
| 2025-09-18 | 12.13 | 11.88 | -0.26 | -2.14% | 11.75 | 12.20 | 99965 | 12029.62 | 2.47% |
| 2025-09-17 | 12.10 | 12.14 | 0.03 | 0.25% | 12.05 | 12.25 | 68699 | 8357.59 | 1.70% |
| 2025-09-16 | 11.91 | 12.11 | 0.22 | 1.85% | 11.85 | 12.15 | 82467 | 9894.42 | 2.04% |
| 2025-09-15 | 11.90 | 11.89 | -0.02 | -0.17% | 11.81 | 11.96 | 46602 | 5539.95 | 1.15% |
| 2025-09-12 | 12.06 | 11.91 | -0.17 | -1.41% | 11.89 | 12.12 | 65377 | 7835.37 | 1.62% |
| 2025-09-11 | 11.94 | 12.08 | 0.14 | 1.17% | 11.75 | 12.09 | 65602 | 7835.20 | 1.62% |
| 2025-09-10 | 11.98 | 11.94 | -0.01 | -0.08% | 11.86 | 12.03 | 43928 | 5239.21 | 1.09% |
| 2025-09-09 | 12.20 | 11.95 | -0.22 | -1.81% | 11.92 | 12.20 | 59449 | 7140.88 | 1.47% |
| 2025-09-08 | 11.85 | 12.17 | 0.34 | 2.87% | 11.80 | 12.19 | 93024 | 11184.29 | 2.30% |
| 2025-09-05 | 11.59 | 11.83 | 0.24 | 2.07% | 11.49 | 11.84 | 56800 | 6639.42 | 1.41% |
| 2025-09-04 | 11.71 | 11.59 | -0.11 | -0.94% | 11.44 | 11.81 | 77925 | 9099.99 | 1.93% |
| 2025-09-03 | 12.09 | 11.70 | -0.38 | -3.15% | 11.67 | 12.20 | 79043 | 9395.81 | 1.96% |
| 2025-09-02 | 12.28 | 12.08 | -0.22 | -1.79% | 11.82 | 12.29 | 110238 | 13255.24 | 2.73% |
| 2025-09-01 | 12.16 | 12.30 | 0.09 | 0.74% | 12.10 | 12.38 | 98205 | 12027.74 | 2.43% |
| 2025-08-29 | 12.19 | 12.21 | 0.02 | 0.16% | 12.04 | 12.65 | 151469 | 18679.01 | 3.75% |
| 2025-08-28 | 12.28 | 12.19 | -0.14 | -1.14% | 11.72 | 12.43 | 179641 | 21746.14 | 4.44% |
| 2025-08-27 | 12.83 | 12.33 | -0.50 | -3.90% | 12.31 | 12.96 | 201489 | 25587.46 | 4.98% |
| 2025-08-26 | 12.80 | 12.83 | -0.27 | -2.06% | 12.57 | 12.95 | 171198 | 21893.50 | 4.24% |
| 2025-08-25 | 13.07 | 13.10 | 0.12 | 0.92% | 12.99 | 13.19 | 128626 | 16840.22 | 3.18% |
| 2025-08-22 | 13.00 | 12.98 | 0.01 | 0.08% | 12.85 | 13.02 | 93400 | 12082.94 | 2.31% |
| 2025-08-21 | 13.25 | 12.97 | -0.13 | -0.99% | 12.88 | 13.36 | 124611 | 16252.09 | 3.08% |
| 2025-08-20 | 12.96 | 13.10 | 0.13 | 1.00% | 12.85 | 13.10 | 140462 | 18263.28 | 3.47% |
| 2025-08-19 | 12.99 | 12.97 | 0.13 | 1.01% | 12.72 | 13.05 | 152602 | 19686.69 | 3.78% |
| 2025-08-18 | 12.64 | 12.84 | 0.25 | 1.99% | 12.61 | 12.94 | 174285 | 22296.62 | 4.31% |
| 2025-08-15 | 12.42 | 12.59 | 0.11 | 0.88% | 12.42 | 12.61 | 70290 | 8833.18 | 1.74% |
| 2025-08-14 | 12.68 | 12.48 | -0.21 | -1.65% | 12.45 | 12.73 | 99679 | 12534.55 | 2.47% |
| 2025-08-13 | 12.75 | 12.69 | -0.02 | -0.16% | 12.62 | 12.76 | 86967 | 11030.13 | 2.15% |
| 2025-08-12 | 12.78 | 12.71 | -0.05 | -0.39% | 12.58 | 12.78 | 79026 | 10001.07 | 1.96% |
| 2025-08-11 | 12.59 | 12.76 | 0.21 | 1.67% | 12.57 | 12.78 | 89815 | 11392.52 | 2.22% |
| 2025-08-08 | 12.73 | 12.55 | -0.15 | -1.18% | 12.53 | 12.73 | 69901 | 8796.11 | 1.73% |
| 2025-08-07 | 12.90 | 12.70 | -0.12 | -0.94% | 12.65 | 12.90 | 106667 | 13558.09 | 2.64% |
| 2025-08-06 | 12.48 | 12.82 | 0.35 | 2.81% | 12.42 | 12.84 | 173628 | 22044.17 | 4.30% |
| 2025-08-05 | 12.41 | 12.47 | 0.06 | 0.48% | 12.37 | 12.49 | 55978 | 6968.95 | 1.38% |
| 2025-08-04 | 12.16 | 12.41 | 0.14 | 1.14% | 12.11 | 12.41 | 53545 | 6590.30 | 1.32% |
| 2025-08-01 | 12.22 | 12.27 | 0.06 | 0.49% | 12.16 | 12.28 | 48478 | 5918.57 | 1.20% |
| 2025-07-31 | 12.28 | 12.21 | -0.08 | -0.65% | 12.14 | 12.38 | 63898 | 7833.91 | 1.58% |
| 2025-07-30 | 12.47 | 12.29 | -0.18 | -1.44% | 12.17 | 12.47 | 95071 | 11690.91 | 2.35% |
| 2025-07-29 | 12.68 | 12.47 | -0.26 | -2.04% | 12.35 | 12.72 | 130153 | 16225.50 | 3.22% |
| 2025-07-28 | 12.68 | 12.73 | 0.03 | 0.24% | 12.67 | 12.78 | 68675 | 8728.02 | 1.70% |
| 2025-07-25 | 12.67 | 12.70 | 0.03 | 0.24% | 12.53 | 12.71 | 94699 | 11947.75 | 2.34% |
| 2025-07-24 | 12.54 | 12.67 | 0.12 | 0.96% | 12.50 | 12.70 | 104310 | 13195.23 | 2.58% |
| 2025-07-23 | 12.80 | 12.55 | -0.13 | -1.03% | 12.54 | 12.97 | 154892 | 19766.63 | 3.83% |
| 2025-07-22 | 12.88 | 12.68 | -0.23 | -1.78% | 12.64 | 12.90 | 104812 | 13347.48 | 2.59% |
| 2025-07-21 | 12.68 | 12.91 | 0.23 | 1.81% | 12.66 | 12.94 | 133713 | 17142.90 | 3.31% |
| 2025-07-18 | 12.81 | 12.68 | -0.09 | -0.70% | 12.61 | 12.84 | 83376 | 10567.33 | 2.06% |
| 2025-07-17 | 12.68 | 12.77 | 0.14 | 1.11% | 12.52 | 12.78 | 121297 | 15421.42 | 3.00% |
| 2025-07-16 | 12.56 | 12.63 | 0.04 | 0.32% | 12.51 | 12.69 | 93765 | 11838.58 | 2.32% |
| 2025-07-15 | 12.54 | 12.59 | 0.03 | 0.24% | 12.34 | 12.64 | 91862 | 11460.49 | 2.27% |
| 2025-07-14 | 12.58 | 12.56 | 0.03 | 0.24% | 12.54 | 12.72 | 92163 | 11627.06 | 2.28% |
| 2025-07-11 | 12.44 | 12.53 | 0.09 | 0.72% | 12.36 | 12.58 | 84439 | 10545.13 | 2.09% |
| 2025-07-10 | 12.40 | 12.44 | -0.04 | -0.32% | 12.32 | 12.48 | 75582 | 9365.84 | 1.87% |
| 2025-07-09 | 12.50 | 12.48 | -0.01 | -0.08% | 12.44 | 12.79 | 120141 | 15138.10 | 2.97% |
| 2025-07-08 | 12.40 | 12.49 | 0.00 | 0.00% | 12.38 | 12.55 | 93161 | 11624.39 | 2.30% |
| 2025-07-07 | 12.41 | 12.49 | 0.10 | 0.81% | 12.28 | 12.49 | 69833 | 8671.21 | 1.73% |
| 2025-07-04 | 12.61 | 12.39 | -0.27 | -2.13% | 12.38 | 12.64 | 109847 | 13702.54 | 2.72% |
| 2025-07-03 | 12.70 | 12.66 | -0.12 | -0.94% | 12.55 | 12.78 | 120546 | 15244.34 | 2.98% |
| 2025-07-02 | 12.72 | 12.78 | -0.13 | -1.01% | 12.63 | 13.02 | 158473 | 20278.51 | 3.92% |
| 2025-07-01 | 12.76 | 12.91 | 0.20 | 1.57% | 12.76 | 13.16 | 226885 | 29383.70 | 5.61% |
| 2025-06-30 | 12.52 | 12.71 | 0.24 | 1.92% | 12.47 | 12.71 | 110914 | 13968.00 | 2.74% |
上证大盘股票行情在线 K线走势图
弘讯科技(603015)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
