热威股份(603075)股票行情
热威股份(603075)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 |
|---|
| 2026-03-26 | 20.38 | 20.40 | 0.02 | 0.10% | 20.12 | 20.60 | 12907 | 2623.81 | 3.13% |
| 2026-03-25 | 20.11 | 20.38 | 0.23 | 1.14% | 19.81 | 20.38 | 13925 | 2824.58 | 3.38% |
| 2026-03-24 | 19.63 | 20.15 | 0.66 | 3.39% | 19.59 | 20.52 | 19797 | 3936.35 | 4.80% |
| 2026-03-23 | 21.08 | 19.49 | -1.99 | -9.26% | 19.34 | 21.36 | 42080 | 8494.08 | 10.20% |
| 2026-03-20 | 22.60 | 21.48 | -1.32 | -5.79% | 21.30 | 23.08 | 38364 | 8432.84 | 9.30% |
| 2026-03-19 | 22.64 | 22.80 | 0.05 | 0.22% | 22.44 | 22.98 | 16556 | 3758.72 | 4.01% |
| 2026-03-18 | 22.26 | 22.75 | 0.49 | 2.20% | 22.05 | 22.75 | 13919 | 3109.14 | 3.37% |
| 2026-03-17 | 22.64 | 22.26 | -0.38 | -1.68% | 22.26 | 22.73 | 9599 | 2159.17 | 2.33% |
| 2026-03-16 | 22.76 | 22.64 | 0.01 | 0.04% | 22.41 | 22.76 | 12899 | 2910.51 | 3.13% |
| 2026-03-13 | 22.66 | 22.63 | -0.17 | -0.75% | 22.60 | 22.98 | 12090 | 2751.65 | 2.93% |
| 2026-03-12 | 23.03 | 22.80 | -0.26 | -1.13% | 22.70 | 23.14 | 11364 | 2599.64 | 2.76% |
| 2026-03-11 | 23.38 | 23.06 | -0.27 | -1.16% | 23.00 | 23.48 | 13004 | 3020.76 | 3.15% |
| 2026-03-10 | 22.91 | 23.33 | 0.63 | 2.78% | 22.88 | 23.34 | 13713 | 3176.37 | 3.32% |
| 2026-03-09 | 23.23 | 22.70 | -0.56 | -2.41% | 22.39 | 23.28 | 18344 | 4150.97 | 4.45% |
| 2026-03-06 | 22.87 | 23.26 | 0.39 | 1.71% | 22.81 | 23.29 | 11584 | 2682.19 | 2.81% |
| 2026-03-05 | 22.82 | 22.87 | 0.37 | 1.64% | 22.69 | 23.18 | 14275 | 3275.69 | 3.46% |
| 2026-03-04 | 22.63 | 22.50 | -0.48 | -2.09% | 22.45 | 23.18 | 18074 | 4103.65 | 4.38% |
| 2026-03-03 | 23.91 | 22.98 | -0.96 | -4.01% | 22.96 | 24.08 | 23458 | 5497.04 | 5.69% |
| 2026-03-02 | 24.02 | 23.94 | -0.38 | -1.56% | 23.65 | 24.34 | 19306 | 4629.26 | 4.68% |
| 2026-02-27 | 24.42 | 24.32 | -0.09 | -0.37% | 24.14 | 24.45 | 11337 | 2755.68 | 2.75% |
| 2026-02-26 | 24.35 | 24.41 | 0.06 | 0.25% | 24.20 | 24.52 | 12114 | 2951.31 | 2.94% |
| 2026-02-25 | 24.63 | 24.35 | -0.30 | -1.22% | 24.28 | 24.64 | 20372 | 4970.57 | 4.94% |
| 2026-02-24 | 24.60 | 24.65 | 0.59 | 2.45% | 24.06 | 24.75 | 17735 | 4348.82 | 4.30% |
| 2026-02-13 | 24.00 | 24.06 | 0.05 | 0.21% | 23.95 | 24.46 | 14569 | 3530.93 | 3.53% |
| 2026-02-12 | 24.10 | 24.01 | 0.06 | 0.25% | 23.78 | 24.16 | 11037 | 2649.34 | 2.68% |
| 2026-02-11 | 23.88 | 23.95 | 0.14 | 0.59% | 23.73 | 24.05 | 11767 | 2815.23 | 2.85% |
| 2026-02-10 | 24.05 | 23.81 | -0.13 | -0.54% | 23.79 | 24.38 | 12125 | 2898.06 | 2.94% |
| 2026-02-09 | 23.89 | 23.94 | 0.20 | 0.84% | 23.71 | 24.11 | 24309 | 5811.86 | 5.89% |
| 2026-02-06 | 23.85 | 23.74 | -0.13 | -0.54% | 23.60 | 24.04 | 17048 | 4069.46 | 4.13% |
| 2026-02-05 | 24.01 | 23.87 | -0.14 | -0.58% | 23.71 | 24.24 | 15114 | 3624.68 | 3.66% |
| 2026-02-04 | 23.79 | 24.01 | 0.22 | 0.92% | 23.62 | 24.27 | 19340 | 4646.72 | 4.69% |
| 2026-02-03 | 23.26 | 23.79 | 0.53 | 2.28% | 23.26 | 23.80 | 18939 | 4478.13 | 4.59% |
| 2026-02-02 | 23.57 | 23.26 | -0.44 | -1.86% | 23.25 | 23.96 | 21932 | 5157.42 | 5.32% |
| 2026-01-30 | 23.19 | 23.70 | 0.31 | 1.33% | 23.19 | 23.86 | 23139 | 5465.93 | 5.61% |
| 2026-01-29 | 23.49 | 23.39 | -0.17 | -0.72% | 23.26 | 23.97 | 33323 | 7879.17 | 8.08% |
| 2026-01-28 | 24.09 | 23.56 | -0.59 | -2.44% | 23.47 | 24.48 | 52974 | 12638.17 | 12.84% |
| 2026-01-27 | 25.15 | 24.15 | -1.49 | -5.81% | 23.08 | 25.38 | 113351 | 27143.04 | 27.48% |
| 2026-01-26 | 25.18 | 25.64 | 0.45 | 1.79% | 25.05 | 27.71 | 146963 | 39289.93 | 35.63% |
| 2026-01-23 | 24.76 | 25.19 | 0.57 | 2.32% | 24.50 | 25.35 | 23152 | 5776.18 | 5.61% |
| 2026-01-22 | 24.95 | 24.62 | -0.07 | -0.28% | 24.45 | 25.18 | 18949 | 4677.23 | 4.59% |
| 2026-01-21 | 24.43 | 24.69 | 0.29 | 1.19% | 24.11 | 24.75 | 15550 | 3816.17 | 3.77% |
| 2026-01-20 | 24.35 | 24.40 | -0.02 | -0.08% | 24.12 | 24.55 | 16864 | 4108.48 | 4.09% |
| 2026-01-19 | 23.76 | 24.42 | 0.67 | 2.82% | 23.66 | 24.65 | 31086 | 7532.37 | 7.54% |
| 2026-01-16 | 23.39 | 23.75 | 0.36 | 1.54% | 23.39 | 23.88 | 22094 | 5232.23 | 5.36% |
| 2026-01-15 | 22.98 | 23.39 | 0.40 | 1.74% | 22.81 | 23.49 | 21551 | 5019.96 | 5.23% |
| 2026-01-14 | 22.85 | 22.99 | 0.02 | 0.09% | 22.60 | 23.13 | 21881 | 5008.49 | 5.31% |
| 2026-01-13 | 23.05 | 22.97 | -0.08 | -0.35% | 22.88 | 23.21 | 17494 | 4028.14 | 4.24% |
| 2026-01-12 | 22.98 | 23.05 | 0.12 | 0.52% | 22.70 | 23.07 | 16719 | 3828.98 | 4.05% |
| 2026-01-09 | 22.90 | 22.93 | 0.05 | 0.22% | 22.70 | 23.05 | 14844 | 3395.91 | 3.60% |
| 2026-01-08 | 22.82 | 22.88 | 0.10 | 0.44% | 22.57 | 22.94 | 12612 | 2879.58 | 3.06% |
| 2026-01-07 | 22.88 | 22.78 | -0.02 | -0.09% | 22.62 | 22.95 | 13947 | 3175.89 | 3.38% |
| 2026-01-06 | 22.52 | 22.80 | 0.20 | 0.88% | 22.30 | 22.98 | 19119 | 4323.82 | 4.64% |
| 2026-01-05 | 21.91 | 22.60 | 0.76 | 3.48% | 21.76 | 22.75 | 24835 | 5546.52 | 6.02% |
| 2025-12-31 | 21.99 | 21.84 | -0.01 | -0.05% | 21.52 | 22.00 | 15648 | 3398.04 | 3.79% |
| 2025-12-30 | 21.59 | 21.85 | 0.31 | 1.44% | 21.40 | 22.27 | 16905 | 3702.20 | 4.10% |
| 2025-12-29 | 21.67 | 21.54 | -0.13 | -0.60% | 21.43 | 21.68 | 8922 | 1921.86 | 2.16% |
| 2025-12-26 | 22.00 | 21.67 | -0.34 | -1.54% | 21.63 | 22.03 | 9624 | 2099.77 | 2.33% |
| 2025-12-25 | 21.78 | 22.01 | 0.22 | 1.01% | 21.68 | 22.02 | 9827 | 2149.73 | 2.38% |
| 2025-12-24 | 21.58 | 21.79 | 0.14 | 0.65% | 21.58 | 21.90 | 7634 | 1663.47 | 1.85% |
| 2025-12-23 | 21.75 | 21.65 | -0.08 | -0.37% | 21.63 | 21.84 | 8540 | 1856.43 | 2.07% |
| 2025-12-22 | 21.93 | 21.73 | -0.20 | -0.91% | 21.66 | 22.02 | 9077 | 1983.75 | 2.20% |
| 2025-12-19 | 21.84 | 21.93 | 0.20 | 0.92% | 21.72 | 22.02 | 9556 | 2094.43 | 2.32% |
| 2025-12-18 | 21.51 | 21.73 | 0.21 | 0.98% | 21.40 | 21.82 | 7443 | 1616.52 | 1.80% |
| 2025-12-17 | 21.37 | 21.52 | 0.01 | 0.05% | 21.14 | 21.65 | 10477 | 2239.64 | 2.54% |
| 2025-12-16 | 21.65 | 21.51 | -0.20 | -0.92% | 21.40 | 21.71 | 6525 | 1403.18 | 1.58% |
| 2025-12-15 | 21.88 | 21.71 | -0.17 | -0.78% | 21.62 | 22.00 | 7189 | 1566.63 | 1.74% |
| 2025-12-12 | 21.99 | 21.88 | -0.04 | -0.18% | 21.80 | 22.33 | 10710 | 2361.29 | 2.60% |
| 2025-12-11 | 22.18 | 21.92 | -0.26 | -1.17% | 21.88 | 22.28 | 9038 | 1991.23 | 2.19% |
| 2025-12-10 | 22.24 | 22.18 | -0.14 | -0.63% | 22.15 | 22.46 | 11653 | 2595.77 | 2.83% |
| 2025-12-09 | 22.37 | 22.32 | -0.06 | -0.27% | 22.32 | 23.09 | 21114 | 4788.59 | 5.12% |
| 2025-12-08 | 22.50 | 22.38 | -0.01 | -0.04% | 22.17 | 22.63 | 16344 | 3645.23 | 3.96% |
| 2025-12-05 | 22.42 | 22.39 | -0.01 | -0.04% | 22.18 | 22.48 | 8811 | 1969.37 | 2.14% |
| 2025-12-04 | 22.40 | 22.40 | -0.10 | -0.44% | 22.36 | 22.73 | 11242 | 2533.46 | 2.73% |
| 2025-12-03 | 22.62 | 22.50 | -0.16 | -0.71% | 22.46 | 22.80 | 10667 | 2410.53 | 2.59% |
| 2025-12-02 | 22.49 | 22.66 | 0.17 | 0.76% | 22.36 | 22.92 | 20481 | 4653.79 | 4.97% |
| 2025-12-01 | 22.26 | 22.49 | 0.40 | 1.81% | 22.01 | 22.70 | 15599 | 3487.66 | 3.78% |
| 2025-11-28 | 21.82 | 22.09 | 0.29 | 1.33% | 21.72 | 22.20 | 13939 | 3068.49 | 3.38% |
| 2025-11-27 | 21.33 | 21.80 | 0.57 | 2.68% | 21.23 | 22.09 | 19864 | 4320.25 | 4.82% |
| 2025-11-26 | 21.21 | 21.23 | 0.09 | 0.43% | 21.10 | 21.39 | 8716 | 1855.42 | 2.11% |
| 2025-11-25 | 21.11 | 21.14 | 0.08 | 0.38% | 21.10 | 21.46 | 9660 | 2053.71 | 2.34% |
上证大盘股票行情在线 K线走势图
热威股份(603075)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
