汇得科技(603192)股票行情
汇得科技(603192)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 | 17.15 | 16.83 | -0.43 | -2.49% | 16.78 | 17.36 | 15714 | 2668.56 | 1.13% |
| 2025-03-27 | 16.84 | 17.26 | 0.29 | 1.71% | 16.81 | 17.47 | 19292 | 3319.48 | 1.39% |
| 2025-03-26 | 16.43 | 16.97 | 0.42 | 2.54% | 16.43 | 17.14 | 17296 | 2939.05 | 1.25% |
| 2025-03-25 | 16.36 | 16.55 | 0.16 | 0.98% | 16.14 | 16.78 | 20524 | 3384.44 | 1.48% |
| 2025-03-24 | 17.00 | 16.39 | -0.55 | -3.25% | 16.07 | 17.02 | 18894 | 3112.61 | 1.36% |
| 2025-03-21 | 17.19 | 16.94 | -0.30 | -1.74% | 16.82 | 17.30 | 17018 | 2896.91 | 1.23% |
| 2025-03-20 | 17.50 | 17.24 | -0.25 | -1.43% | 17.08 | 17.51 | 17674 | 3051.03 | 1.27% |
| 2025-03-19 | 17.41 | 17.49 | -0.01 | -0.06% | 17.24 | 17.68 | 18633 | 3250.21 | 1.34% |
| 2025-03-18 | 17.35 | 17.50 | 0.20 | 1.16% | 17.05 | 17.50 | 16873 | 2921.89 | 1.22% |
| 2025-03-17 | 16.88 | 17.30 | 0.40 | 2.37% | 16.88 | 17.87 | 30489 | 5312.80 | 2.20% |
| 2025-03-14 | 16.76 | 16.90 | 0.18 | 1.08% | 16.41 | 16.94 | 14288 | 2392.87 | 1.03% |
| 2025-03-13 | 16.77 | 16.72 | -0.18 | -1.07% | 15.95 | 16.94 | 14040 | 2329.78 | 1.01% |
| 2025-03-12 | 16.95 | 16.90 | 0.07 | 0.42% | 16.77 | 16.97 | 9783 | 1648.82 | 0.71% |
| 2025-03-11 | 16.72 | 16.83 | -0.02 | -0.12% | 16.56 | 16.92 | 12456 | 2086.54 | 0.90% |
| 2025-03-10 | 16.82 | 16.85 | 0.08 | 0.48% | 16.71 | 17.03 | 14063 | 2377.03 | 1.01% |
| 2025-03-07 | 16.62 | 16.77 | 0.02 | 0.12% | 16.62 | 16.85 | 13602 | 2279.67 | 0.98% |
| 2025-03-06 | 16.45 | 16.75 | 0.23 | 1.39% | 16.39 | 16.87 | 15105 | 2527.96 | 1.09% |
| 2025-03-05 | 16.75 | 16.52 | -0.23 | -1.37% | 16.35 | 16.82 | 11426 | 1885.61 | 0.82% |
| 2025-03-04 | 16.48 | 16.75 | 0.30 | 1.82% | 16.32 | 16.80 | 12736 | 2121.57 | 0.92% |
| 2025-03-03 | 16.33 | 16.45 | 0.10 | 0.61% | 16.33 | 16.70 | 16953 | 2803.85 | 1.22% |
| 2025-02-28 | 16.53 | 16.35 | -0.18 | -1.09% | 16.26 | 16.57 | 11306 | 1854.34 | 0.82% |
| 2025-02-27 | 16.66 | 16.53 | -0.08 | -0.48% | 16.26 | 16.69 | 11537 | 1896.33 | 0.83% |
| 2025-02-26 | 16.30 | 16.61 | 0.27 | 1.65% | 16.30 | 16.64 | 11039 | 1824.75 | 0.80% |
| 2025-02-25 | 16.28 | 16.34 | 0.07 | 0.43% | 16.15 | 16.50 | 12423 | 2028.44 | 0.90% |
| 2025-02-24 | 16.33 | 16.27 | -0.06 | -0.37% | 16.12 | 16.44 | 12604 | 2050.91 | 0.91% |
| 2025-02-21 | 16.48 | 16.33 | -0.23 | -1.39% | 16.16 | 16.57 | 9594 | 1568.13 | 0.69% |
| 2025-02-20 | 16.27 | 16.56 | 0.29 | 1.78% | 16.24 | 16.74 | 13893 | 2287.74 | 1.00% |
| 2025-02-19 | 15.94 | 16.27 | 0.33 | 2.07% | 15.86 | 16.35 | 11378 | 1841.85 | 0.82% |
| 2025-02-18 | 16.14 | 15.94 | -0.18 | -1.12% | 15.86 | 16.29 | 12377 | 1991.25 | 0.89% |
| 2025-02-17 | 15.97 | 16.12 | 0.21 | 1.32% | 15.81 | 16.17 | 9214 | 1476.66 | 0.66% |
| 2025-02-14 | 15.86 | 15.91 | -0.05 | -0.31% | 15.84 | 16.12 | 8964 | 1428.74 | 0.65% |
| 2025-02-13 | 16.15 | 15.96 | -0.23 | -1.42% | 15.90 | 16.25 | 9489 | 1521.76 | 0.68% |
| 2025-02-12 | 16.18 | 16.19 | 0.01 | 0.06% | 16.11 | 16.35 | 7108 | 1152.62 | 0.51% |
| 2025-02-11 | 16.11 | 16.18 | 0.03 | 0.19% | 16.06 | 16.26 | 9999 | 1613.95 | 0.72% |
| 2025-02-10 | 16.10 | 16.15 | 0.05 | 0.31% | 15.98 | 16.19 | 10756 | 1730.17 | 0.78% |
| 2025-02-07 | 16.25 | 16.10 | -0.12 | -0.74% | 16.02 | 16.30 | 18481 | 2986.78 | 1.33% |
| 2025-02-06 | 15.76 | 16.22 | 0.45 | 2.85% | 15.60 | 16.22 | 17322 | 2761.69 | 1.25% |
| 2025-02-05 | 16.00 | 15.77 | -0.11 | -0.69% | 15.58 | 16.00 | 18885 | 2968.91 | 1.36% |
| 2025-01-27 | 15.80 | 15.88 | 0.05 | 0.32% | 15.75 | 16.08 | 12719 | 2027.82 | 0.92% |
| 2025-01-24 | 15.48 | 15.83 | 0.25 | 1.60% | 15.43 | 15.85 | 17582 | 2748.15 | 1.27% |
| 2025-01-23 | 16.00 | 15.58 | 0.33 | 2.16% | 15.58 | 16.38 | 30255 | 4797.08 | 2.18% |
| 2025-01-22 | 15.33 | 15.25 | -0.08 | -0.52% | 15.13 | 15.37 | 6621 | 1008.98 | 0.48% |
| 2025-01-21 | 15.43 | 15.33 | -0.05 | -0.33% | 15.16 | 15.48 | 8641 | 1324.08 | 0.62% |
| 2025-01-20 | 15.00 | 15.38 | 0.44 | 2.95% | 15.00 | 15.52 | 11802 | 1803.42 | 0.85% |
| 2025-01-17 | 15.05 | 14.94 | 0.03 | 0.20% | 14.77 | 15.05 | 7134 | 1065.77 | 0.51% |
| 2025-01-16 | 14.99 | 14.91 | -0.07 | -0.47% | 14.81 | 15.17 | 6596 | 987.10 | 0.48% |
| 2025-01-15 | 15.01 | 14.98 | -0.03 | -0.20% | 14.90 | 15.17 | 6877 | 1035.22 | 0.50% |
| 2025-01-14 | 14.56 | 15.01 | 0.60 | 4.16% | 14.36 | 15.04 | 10054 | 1484.16 | 0.73% |
| 2025-01-13 | 14.47 | 14.41 | 0.21 | 1.48% | 13.88 | 14.48 | 9477 | 1352.53 | 0.68% |
| 2025-01-10 | 14.73 | 14.20 | -0.49 | -3.34% | 14.20 | 14.77 | 7821 | 1137.92 | 0.56% |
| 2025-01-09 | 14.52 | 14.69 | 0.17 | 1.17% | 14.34 | 14.75 | 8303 | 1215.51 | 0.60% |
| 2025-01-08 | 14.67 | 14.52 | -0.01 | -0.07% | 14.08 | 14.67 | 10831 | 1561.82 | 0.78% |
| 2025-01-07 | 14.35 | 14.53 | 0.26 | 1.82% | 14.08 | 14.64 | 10642 | 1535.68 | 0.77% |
| 2025-01-06 | 14.23 | 14.27 | 0.17 | 1.21% | 13.57 | 14.46 | 12308 | 1741.20 | 0.89% |
| 2025-01-03 | 14.57 | 14.10 | -0.56 | -3.82% | 14.05 | 14.75 | 14190 | 2043.25 | 1.02% |
| 2025-01-02 | 14.69 | 14.66 | -0.18 | -1.21% | 14.55 | 15.19 | 17053 | 2543.54 | 1.23% |
| 2024-12-31 | 15.21 | 14.84 | -0.38 | -2.50% | 14.81 | 15.35 | 10081 | 1519.41 | 0.73% |
| 2024-12-30 | 15.51 | 15.22 | -0.29 | -1.87% | 14.94 | 15.51 | 11071 | 1680.63 | 0.80% |
| 2024-12-27 | 15.34 | 15.51 | 0.21 | 1.37% | 15.26 | 15.67 | 7521 | 1167.29 | 0.54% |
| 2024-12-26 | 15.19 | 15.30 | 0.11 | 0.72% | 15.04 | 15.50 | 7496 | 1151.62 | 0.54% |
| 2024-12-25 | 15.76 | 15.19 | -0.36 | -2.32% | 14.92 | 15.76 | 10003 | 1518.26 | 0.72% |
| 2024-12-24 | 15.61 | 15.55 | 0.16 | 1.04% | 15.30 | 15.77 | 8879 | 1379.56 | 0.64% |
| 2024-12-23 | 16.20 | 15.39 | -0.92 | -5.64% | 15.26 | 16.37 | 18964 | 2972.28 | 1.37% |
| 2024-12-20 | 15.84 | 16.31 | 0.47 | 2.97% | 15.82 | 16.54 | 14169 | 2307.89 | 1.02% |
| 2024-12-19 | 15.82 | 15.84 | -0.04 | -0.25% | 15.58 | 16.10 | 10046 | 1583.12 | 0.72% |
| 2024-12-18 | 15.90 | 15.88 | -0.05 | -0.31% | 15.57 | 16.19 | 12211 | 1944.65 | 0.88% |
| 2024-12-17 | 16.35 | 15.93 | -0.86 | -5.12% | 15.92 | 16.78 | 18013 | 2928.45 | 1.30% |
| 2024-12-16 | 16.80 | 16.79 | 0.00 | 0.00% | 16.68 | 17.14 | 11100 | 1873.54 | 0.80% |
| 2024-12-13 | 16.98 | 16.79 | -0.17 | -1.00% | 16.73 | 17.00 | 12146 | 2048.07 | 0.88% |
| 2024-12-12 | 16.78 | 16.96 | 0.11 | 0.65% | 16.72 | 16.99 | 12493 | 2106.94 | 0.90% |
| 2024-12-11 | 16.71 | 16.85 | 0.15 | 0.90% | 16.61 | 16.85 | 7637 | 1281.17 | 0.55% |
| 2024-12-10 | 17.08 | 16.70 | -0.05 | -0.30% | 16.70 | 17.26 | 13947 | 2358.24 | 1.01% |
| 2024-12-09 | 16.80 | 16.75 | 0.09 | 0.54% | 16.50 | 16.83 | 12323 | 2063.58 | 0.89% |
| 2024-12-06 | 16.44 | 16.66 | 0.15 | 0.91% | 16.41 | 16.70 | 9915 | 1644.07 | 0.72% |
| 2024-12-05 | 16.36 | 16.51 | 0.11 | 0.67% | 16.31 | 16.58 | 8254 | 1360.18 | 0.60% |
| 2024-12-04 | 16.75 | 16.40 | -0.32 | -1.91% | 16.25 | 16.79 | 13235 | 2183.74 | 0.95% |
| 2024-12-03 | 16.89 | 16.72 | 0.03 | 0.18% | 16.56 | 16.89 | 12489 | 2084.97 | 0.90% |
| 2024-12-02 | 16.28 | 16.69 | 0.43 | 2.64% | 16.28 | 16.71 | 17540 | 2908.30 | 1.26% |
| 2024-11-29 | 16.09 | 16.26 | 0.11 | 0.68% | 16.09 | 16.40 | 15953 | 2600.87 | 1.15% |
| 2024-11-28 | 16.10 | 16.15 | 0.01 | 0.06% | 16.10 | 16.34 | 14841 | 2405.44 | 1.07% |
上证大盘股票行情在线 K线走势图
