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 |
|---|
| 2025-12-18 | 32.00 | 32.68 | -2.67 | -7.55% | 32.00 | 34.07 | 258026 | 85503.63 | 2.93% |
| 2025-12-17 | 33.36 | 35.35 | 1.78 | 5.30% | 32.78 | 35.35 | 259279 | 88843.44 | 2.95% |
| 2025-12-16 | 33.30 | 33.57 | 0.07 | 0.21% | 33.02 | 34.65 | 161492 | 54344.95 | 1.84% |
| 2025-12-15 | 33.33 | 33.50 | -1.00 | -2.90% | 32.68 | 34.32 | 185713 | 61924.41 | 2.11% |
| 2025-12-12 | 34.80 | 34.50 | -0.42 | -1.20% | 33.20 | 34.91 | 178590 | 60787.35 | 2.03% |
| 2025-12-11 | 36.70 | 34.92 | -0.98 | -2.73% | 34.90 | 36.70 | 207859 | 74024.66 | 2.36% |
| 2025-12-10 | 35.88 | 35.90 | 0.08 | 0.22% | 34.82 | 37.10 | 247153 | 88281.47 | 2.81% |
| 2025-12-09 | 37.00 | 35.82 | -0.33 | -0.91% | 35.30 | 37.05 | 301017 | 108093.11 | 3.42% |
| 2025-12-08 | 33.44 | 36.15 | 3.29 | 10.01% | 33.17 | 36.15 | 257490 | 90343.60 | 2.93% |
| 2025-12-05 | 31.70 | 32.86 | 1.26 | 3.99% | 31.70 | 34.35 | 241883 | 80130.78 | 2.75% |
| 2025-12-04 | 31.91 | 31.60 | -0.47 | -1.47% | 31.30 | 32.20 | 93862 | 29723.14 | 1.07% |
| 2025-12-03 | 33.17 | 32.07 | -1.13 | -3.40% | 31.81 | 33.37 | 128149 | 41538.29 | 1.46% |
| 2025-12-02 | 32.79 | 33.20 | -0.09 | -0.27% | 32.64 | 33.67 | 129348 | 42880.49 | 1.47% |
| 2025-12-01 | 32.80 | 33.29 | 1.16 | 3.61% | 31.95 | 33.61 | 232268 | 75886.80 | 2.64% |
| 2025-11-28 | 32.68 | 32.13 | -0.22 | -0.68% | 31.80 | 32.80 | 157956 | 50754.91 | 1.80% |
| 2025-11-27 | 33.00 | 32.35 | -1.58 | -4.66% | 32.35 | 35.15 | 351904 | 118542.68 | 4.00% |
| 2025-11-26 | 32.00 | 33.93 | 2.01 | 6.30% | 30.82 | 34.91 | 432888 | 143228.55 | 4.92% |
| 2025-11-25 | 29.12 | 31.92 | 2.90 | 9.99% | 29.00 | 31.92 | 196355 | 60996.38 | 2.23% |
| 2025-11-24 | 28.38 | 29.02 | 0.87 | 3.09% | 28.09 | 29.18 | 128532 | 36917.14 | 1.46% |
| 2025-11-21 | 28.92 | 28.15 | -1.87 | -6.23% | 28.00 | 29.38 | 130615 | 37361.48 | 1.48% |
| 2025-11-20 | 31.07 | 30.02 | 0.39 | 1.32% | 29.81 | 31.68 | 122450 | 37150.41 | 1.39% |
| 2025-11-19 | 30.00 | 29.63 | -0.84 | -2.76% | 29.43 | 30.61 | 111519 | 33240.84 | 1.27% |
| 2025-11-18 | 29.89 | 30.47 | 0.32 | 1.06% | 29.80 | 31.15 | 134335 | 41050.55 | 1.53% |
| 2025-11-17 | 31.55 | 30.15 | -1.55 | -4.89% | 30.00 | 31.60 | 201477 | 61518.87 | 2.29% |
| 2025-11-14 | 32.92 | 31.70 | -2.23 | -6.57% | 31.66 | 33.00 | 231997 | 74222.67 | 2.64% |
| 2025-11-13 | 32.90 | 33.93 | 0.89 | 2.69% | 32.60 | 34.85 | 282714 | 96868.45 | 3.21% |
| 2025-11-12 | 32.45 | 33.04 | -0.01 | -0.03% | 31.20 | 33.18 | 189151 | 60670.56 | 2.15% |
| 2025-11-11 | 32.72 | 33.05 | 0.89 | 2.77% | 32.45 | 34.48 | 275316 | 92147.09 | 3.13% |
| 2025-11-10 | 32.49 | 32.16 | -0.54 | -1.65% | 31.64 | 33.30 | 163363 | 52822.30 | 1.86% |
| 2025-11-07 | 32.37 | 32.70 | -0.47 | -1.42% | 31.89 | 33.40 | 153091 | 49903.74 | 1.74% |
| 2025-11-06 | 32.16 | 33.17 | 0.83 | 2.57% | 31.80 | 34.05 | 257892 | 84710.66 | 2.93% |
| 2025-11-05 | 31.50 | 32.34 | -0.35 | -1.07% | 31.41 | 32.56 | 139713 | 44694.60 | 1.59% |
| 2025-11-04 | 34.09 | 32.69 | -1.00 | -2.97% | 32.45 | 34.35 | 179691 | 59621.55 | 2.04% |
| 2025-11-03 | 34.94 | 33.69 | -1.71 | -4.83% | 32.60 | 34.97 | 285103 | 95713.76 | 3.24% |
| 2025-10-31 | 38.50 | 35.40 | -3.10 | -8.05% | 35.29 | 38.65 | 354768 | 129266.74 | 4.03% |
| 2025-10-30 | 41.00 | 38.50 | -3.83 | -9.05% | 38.49 | 41.00 | 521894 | 205830.48 | 5.93% |
| 2025-10-29 | 41.17 | 42.33 | 3.85 | 10.01% | 41.01 | 42.33 | 212217 | 89332.88 | 2.41% |
| 2025-10-28 | 34.29 | 38.48 | 3.50 | 10.01% | 34.09 | 38.48 | 271482 | 101356.34 | 3.09% |
| 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% |
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
