宏和科技(603256)股票行情 宏和科技股票行情 603256股票行情_爱股网
宏和科技(603256)股票行情
宏和科技(603256)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 | 34.27 | 34.98 | 1.37 | 4.08% | 33.78 | 34.98 | 264891 | 91437.58 | 3.01% |
| 2025-10-24 | 32.45 | 33.61 | 1.58 | 4.93% | 31.90 | 34.15 | 189405 | 62635.15 | 2.15% |
| 2025-10-23 | 32.66 | 32.03 | -1.51 | -4.50% | 31.69 | 33.19 | 130153 | 41793.03 | 1.48% |
| 2025-10-22 | 33.50 | 33.54 | 0.19 | 0.57% | 33.20 | 34.60 | 177556 | 60084.06 | 2.02% |
| 2025-10-21 | 32.20 | 33.35 | 1.54 | 4.84% | 31.41 | 33.72 | 141094 | 46357.48 | 1.60% |
| 2025-10-20 | 32.05 | 31.81 | 0.12 | 0.38% | 31.51 | 32.87 | 86124 | 27675.73 | 0.98% |
| 2025-10-17 | 32.65 | 31.69 | -1.21 | -3.68% | 31.61 | 32.85 | 72244 | 23192.66 | 0.82% |
| 2025-10-16 | 32.80 | 32.90 | -0.22 | -0.66% | 32.49 | 33.60 | 81715 | 27019.52 | 0.93% |
| 2025-10-15 | 31.85 | 33.12 | 1.35 | 4.25% | 31.73 | 33.20 | 122415 | 39911.80 | 1.39% |
| 2025-10-14 | 33.29 | 31.77 | -1.13 | -3.43% | 31.69 | 33.93 | 108127 | 35465.51 | 1.23% |
| 2025-10-13 | 30.88 | 32.90 | -0.91 | -2.69% | 30.80 | 33.10 | 100523 | 32722.36 | 1.14% |
| 2025-10-10 | 34.70 | 33.81 | -1.07 | -3.07% | 33.60 | 34.99 | 97291 | 33201.24 | 1.11% |
| 2025-10-09 | 34.87 | 34.88 | 0.01 | 0.03% | 34.71 | 35.68 | 103816 | 36395.03 | 1.18% |
| 2025-09-30 | 35.33 | 34.87 | -0.42 | -1.19% | 34.79 | 35.49 | 83420 | 29185.46 | 0.95% |
| 2025-09-29 | 35.00 | 35.29 | 0.29 | 0.83% | 34.08 | 36.00 | 117198 | 41042.15 | 1.33% |
| 2025-09-26 | 36.02 | 35.00 | -1.65 | -4.50% | 34.98 | 37.00 | 141495 | 50181.94 | 1.61% |
| 2025-09-25 | 36.22 | 36.65 | 0.64 | 1.78% | 35.76 | 37.98 | 156232 | 57696.76 | 1.78% |
| 2025-09-24 | 37.02 | 36.01 | -2.49 | -6.47% | 35.59 | 37.08 | 206583 | 74567.52 | 2.35% |
| 2025-09-23 | 41.58 | 38.50 | -1.80 | -4.47% | 37.60 | 42.00 | 253980 | 99022.35 | 2.89% |
| 2025-09-22 | 38.87 | 40.30 | 1.39 | 3.57% | 38.39 | 40.73 | 211772 | 84466.88 | 2.41% |
| 2025-09-19 | 39.30 | 38.91 | -1.19 | -2.97% | 38.16 | 39.69 | 244384 | 95076.37 | 2.78% |
| 2025-09-18 | 37.55 | 40.10 | 2.26 | 5.97% | 37.55 | 41.62 | 462630 | 186776.39 | 5.26% |
| 2025-09-17 | 38.66 | 37.84 | -1.35 | -3.44% | 37.54 | 39.19 | 199611 | 76134.34 | 2.27% |
| 2025-09-16 | 39.74 | 39.19 | -0.93 | -2.32% | 38.16 | 40.91 | 263321 | 103653.74 | 2.99% |
| 2025-09-15 | 38.84 | 40.12 | 0.47 | 1.19% | 37.77 | 40.66 | 321030 | 126360.54 | 3.65% |
| 2025-09-12 | 40.20 | 39.65 | 0.24 | 0.61% | 38.75 | 41.28 | 512538 | 205149.80 | 5.83% |
| 2025-09-11 | 36.90 | 39.41 | 3.58 | 9.99% | 36.90 | 39.41 | 250087 | 96609.05 | 2.84% |
| 2025-09-10 | 34.95 | 35.83 | 1.56 | 4.55% | 34.38 | 36.67 | 291612 | 104182.78 | 3.31% |
| 2025-09-09 | 35.42 | 34.27 | -0.99 | -2.81% | 34.03 | 35.79 | 162217 | 56500.04 | 1.84% |
| 2025-09-08 | 36.50 | 35.26 | -1.19 | -3.26% | 34.74 | 36.88 | 208795 | 74235.84 | 2.37% |
| 2025-09-05 | 35.48 | 36.45 | 1.53 | 4.38% | 34.60 | 36.73 | 208962 | 74929.22 | 2.38% |
| 2025-09-04 | 36.90 | 34.92 | -2.00 | -5.42% | 34.14 | 37.77 | 230130 | 82244.78 | 2.62% |
| 2025-09-03 | 37.90 | 36.92 | -0.56 | -1.49% | 36.63 | 38.10 | 207505 | 77502.76 | 2.36% |
| 2025-09-02 | 41.00 | 37.48 | -3.27 | -8.02% | 36.89 | 41.12 | 353335 | 135242.91 | 4.02% |
| 2025-09-01 | 41.21 | 40.75 | -1.54 | -3.64% | 39.86 | 42.26 | 324698 | 131917.34 | 3.69% |
| 2025-08-29 | 47.13 | 42.29 | -2.60 | -5.79% | 41.74 | 47.60 | 445322 | 193871.28 | 5.06% |
| 2025-08-28 | 42.00 | 44.89 | 4.08 | 10.00% | 40.82 | 44.89 | 423674 | 181691.12 | 4.82% |
| 2025-08-27 | 40.08 | 40.81 | 1.16 | 2.93% | 39.40 | 43.38 | 380377 | 158804.83 | 4.32% |
| 2025-08-26 | 40.86 | 39.65 | -2.04 | -4.89% | 39.30 | 42.50 | 301815 | 121259.31 | 3.43% |
| 2025-08-25 | 44.50 | 41.69 | 1.19 | 2.94% | 40.03 | 44.54 | 480078 | 202667.92 | 5.46% |
| 2025-08-22 | 36.82 | 40.50 | 3.68 | 9.99% | 36.82 | 40.50 | 141323 | 55771.65 | 1.61% |
| 2025-08-21 | 36.06 | 36.82 | 0.02 | 0.05% | 33.91 | 37.50 | 404566 | 144066.39 | 4.60% |
| 2025-08-20 | 34.80 | 36.80 | 1.00 | 2.79% | 34.31 | 38.20 | 466438 | 170027.84 | 5.30% |
| 2025-08-19 | 35.00 | 35.80 | 0.30 | 0.85% | 34.50 | 37.98 | 598003 | 216377.88 | 6.80% |
| 2025-08-18 | 36.15 | 35.50 | 2.64 | 8.03% | 33.80 | 36.15 | 309190 | 108983.13 | 3.51% |
| 2025-08-15 | 30.39 | 32.86 | 2.99 | 10.01% | 30.39 | 32.86 | 203097 | 65041.88 | 2.31% |
| 2025-08-14 | 29.37 | 29.87 | 2.72 | 10.02% | 28.80 | 29.87 | 234399 | 69669.43 | 2.66% |
| 2025-08-13 | 25.07 | 27.15 | 2.47 | 10.01% | 24.71 | 27.15 | 352915 | 92499.73 | 4.01% |
| 2025-08-12 | 25.08 | 24.68 | -0.40 | -1.59% | 24.13 | 25.20 | 242523 | 59678.65 | 2.76% |
| 2025-08-11 | 24.60 | 25.08 | 0.39 | 1.58% | 24.25 | 25.90 | 275294 | 69122.49 | 3.13% |
| 2025-08-08 | 25.15 | 24.69 | -1.20 | -4.63% | 24.65 | 26.00 | 379359 | 95184.69 | 4.31% |
| 2025-08-07 | 26.06 | 25.89 | -0.80 | -3.00% | 25.66 | 28.07 | 544997 | 147234.80 | 6.20% |
| 2025-08-06 | 24.26 | 26.69 | 2.43 | 10.02% | 23.75 | 26.69 | 505475 | 126145.36 | 5.75% |
| 2025-08-05 | 27.00 | 24.26 | -2.70 | -10.01% | 24.26 | 27.36 | 472309 | 118516.07 | 5.37% |
| 2025-08-04 | 25.00 | 26.96 | 1.07 | 4.13% | 24.50 | 27.50 | 561327 | 146885.20 | 6.38% |
| 2025-08-01 | 22.90 | 25.89 | 2.35 | 9.98% | 22.90 | 25.89 | 246426 | 61469.11 | 2.80% |
| 2025-07-31 | 22.40 | 23.54 | 2.14 | 10.00% | 22.23 | 23.54 | 553486 | 129245.58 | 6.29% |
| 2025-07-30 | 23.18 | 21.40 | -1.81 | -7.80% | 21.09 | 23.18 | 358287 | 77954.88 | 4.07% |
| 2025-07-29 | 23.88 | 23.21 | -0.12 | -0.51% | 22.87 | 24.26 | 393900 | 92168.29 | 4.48% |
| 2025-07-28 | 21.31 | 23.33 | 2.12 | 10.00% | 21.00 | 23.33 | 488645 | 108456.68 | 5.55% |
| 2025-07-25 | 20.91 | 21.21 | -0.09 | -0.42% | 20.44 | 21.25 | 214397 | 44574.11 | 2.44% |
| 2025-07-24 | 21.00 | 21.30 | 0.53 | 2.55% | 20.89 | 22.43 | 320010 | 68832.78 | 3.64% |
| 2025-07-23 | 21.46 | 20.77 | -0.97 | -4.46% | 20.70 | 21.53 | 230316 | 48328.82 | 2.62% |
| 2025-07-22 | 21.38 | 21.74 | 0.33 | 1.54% | 21.38 | 23.15 | 397053 | 88838.45 | 4.51% |
| 2025-07-21 | 21.00 | 21.41 | -0.48 | -2.19% | 20.22 | 21.60 | 370022 | 77070.80 | 4.21% |
| 2025-07-18 | 21.00 | 21.89 | 1.03 | 4.94% | 20.87 | 22.65 | 402346 | 87754.85 | 4.57% |
| 2025-07-17 | 20.58 | 20.86 | 0.56 | 2.76% | 20.34 | 21.25 | 370034 | 77224.66 | 4.21% |
| 2025-07-16 | 20.60 | 20.30 | -0.30 | -1.46% | 20.10 | 20.92 | 296540 | 60790.13 | 3.37% |
| 2025-07-15 | 19.56 | 20.60 | -0.41 | -1.95% | 19.33 | 21.18 | 429805 | 87574.89 | 4.89% |
| 2025-07-14 | 21.31 | 21.01 | -0.59 | -2.73% | 20.70 | 21.98 | 406216 | 85814.94 | 4.62% |
| 2025-07-11 | 22.03 | 21.60 | -0.43 | -1.95% | 20.86 | 22.99 | 577506 | 125951.04 | 6.56% |
| 2025-07-10 | 23.66 | 22.03 | -2.45 | -10.01% | 22.03 | 24.20 | 638276 | 146142.05 | 7.26% |
| 2025-07-09 | 22.80 | 24.48 | 2.20 | 9.87% | 22.43 | 24.51 | 653901 | 153883.47 | 7.43% |
| 2025-07-08 | 19.95 | 22.28 | 2.03 | 10.02% | 19.67 | 22.28 | 394314 | 84435.40 | 4.48% |
| 2025-07-07 | 18.36 | 20.25 | 1.84 | 9.99% | 18.36 | 20.25 | 511654 | 100766.57 | 5.82% |
| 2025-07-04 | 18.50 | 18.41 | 0.79 | 4.48% | 18.19 | 19.38 | 498580 | 93452.69 | 5.67% |
| 2025-07-03 | 15.94 | 17.62 | 1.60 | 9.99% | 15.71 | 17.62 | 321295 | 53986.48 | 3.65% |
| 2025-07-02 | 17.00 | 16.02 | -0.28 | -1.72% | 15.76 | 17.77 | 424828 | 70169.19 | 4.83% |
| 2025-07-01 | 14.94 | 16.30 | 1.48 | 9.99% | 14.62 | 16.30 | 183258 | 28932.82 | 2.08% |
| 2025-06-30 | 14.75 | 14.82 | -0.04 | -0.27% | 14.61 | 15.30 | 207885 | 31112.23 | 2.36% |
上证大盘股票行情在线 K线走势图
宏和科技(603256)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
