恒为科技(603496)股票行情
恒为科技(603496)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 |
|---|
| 2025-12-12 | 27.32 | 27.17 | -0.04 | -0.15% | 26.93 | 27.45 | 72250 | 19586.10 | 2.26% |
| 2025-12-11 | 27.82 | 27.21 | -0.59 | -2.12% | 27.20 | 27.85 | 67184 | 18453.16 | 2.10% |
| 2025-12-10 | 28.28 | 27.80 | -0.47 | -1.66% | 27.51 | 28.28 | 73612 | 20425.26 | 2.30% |
| 2025-12-09 | 28.08 | 28.27 | 0.19 | 0.68% | 27.90 | 29.05 | 98254 | 28026.86 | 3.07% |
| 2025-12-08 | 27.69 | 28.08 | 0.48 | 1.74% | 27.56 | 28.16 | 69171 | 19364.68 | 2.16% |
| 2025-12-05 | 27.41 | 27.60 | 0.10 | 0.36% | 27.11 | 27.77 | 58961 | 16200.76 | 1.84% |
| 2025-12-04 | 27.66 | 27.50 | -0.13 | -0.47% | 27.14 | 27.76 | 57566 | 15763.65 | 1.80% |
| 2025-12-03 | 28.25 | 27.63 | -0.82 | -2.88% | 27.40 | 28.60 | 104553 | 29026.19 | 3.27% |
| 2025-12-02 | 28.56 | 28.45 | -0.11 | -0.39% | 28.14 | 29.09 | 88179 | 25110.21 | 2.75% |
| 2025-12-01 | 28.86 | 28.56 | -0.37 | -1.28% | 28.42 | 28.92 | 104183 | 29810.77 | 3.25% |
| 2025-11-28 | 29.25 | 28.93 | -0.46 | -1.57% | 28.83 | 29.78 | 116400 | 33850.95 | 3.64% |
| 2025-11-27 | 29.03 | 29.39 | 0.23 | 0.79% | 28.70 | 29.95 | 157654 | 46381.21 | 4.92% |
| 2025-11-26 | 29.53 | 29.16 | -0.62 | -2.08% | 29.15 | 30.10 | 175583 | 51851.12 | 5.48% |
| 2025-11-25 | 28.49 | 29.78 | 1.43 | 5.04% | 28.30 | 29.95 | 247041 | 72837.99 | 7.71% |
| 2025-11-24 | 28.21 | 28.35 | 0.08 | 0.28% | 27.10 | 29.00 | 153298 | 42608.58 | 4.79% |
| 2025-11-21 | 28.50 | 28.27 | -0.53 | -1.84% | 27.10 | 29.26 | 166063 | 47554.24 | 5.19% |
| 2025-11-20 | 29.00 | 28.80 | -0.53 | -1.81% | 28.31 | 29.10 | 147950 | 42409.09 | 4.62% |
| 2025-11-19 | 27.96 | 29.33 | 1.38 | 4.94% | 27.70 | 29.50 | 263286 | 76017.30 | 8.22% |
| 2025-11-18 | 27.66 | 27.95 | 0.08 | 0.29% | 27.50 | 28.39 | 116454 | 32644.37 | 3.64% |
| 2025-11-17 | 27.62 | 27.87 | 1.03 | 3.84% | 27.62 | 28.50 | 138900 | 38807.57 | 4.34% |
| 2025-11-14 | 26.90 | 26.84 | -0.22 | -0.81% | 26.83 | 27.16 | 41861 | 11310.73 | 1.31% |
| 2025-11-13 | 26.81 | 27.06 | 0.18 | 0.67% | 26.70 | 27.14 | 49951 | 13476.11 | 1.56% |
| 2025-11-12 | 27.10 | 26.88 | -0.27 | -0.99% | 26.70 | 27.28 | 59248 | 15958.19 | 1.85% |
| 2025-11-11 | 27.46 | 27.15 | -0.23 | -0.84% | 27.15 | 27.54 | 52815 | 14438.23 | 1.65% |
| 2025-11-10 | 27.48 | 27.38 | -0.03 | -0.11% | 27.21 | 27.69 | 59230 | 16222.12 | 1.85% |
| 2025-11-07 | 27.77 | 27.41 | -0.45 | -1.62% | 27.23 | 27.79 | 81270 | 22309.89 | 2.54% |
| 2025-11-06 | 28.28 | 27.86 | -0.39 | -1.38% | 27.74 | 28.35 | 73663 | 20555.48 | 2.30% |
| 2025-11-05 | 27.47 | 28.25 | 0.23 | 0.82% | 27.47 | 28.40 | 64135 | 18025.41 | 2.00% |
| 2025-11-04 | 28.58 | 28.02 | -0.67 | -2.34% | 27.90 | 28.58 | 73354 | 20643.62 | 2.29% |
| 2025-11-03 | 28.68 | 28.69 | 0.10 | 0.35% | 28.28 | 28.90 | 84007 | 23980.30 | 2.62% |
| 2025-10-31 | 28.39 | 28.59 | 0.32 | 1.13% | 28.27 | 28.94 | 83070 | 23801.71 | 2.59% |
| 2025-10-30 | 28.78 | 28.27 | -0.50 | -1.74% | 28.26 | 28.80 | 68558 | 19517.66 | 2.14% |
| 2025-10-29 | 28.50 | 28.77 | 0.03 | 0.10% | 28.40 | 28.99 | 77245 | 22165.46 | 2.41% |
| 2025-10-28 | 28.75 | 28.74 | 0.18 | 0.63% | 28.30 | 28.79 | 92228 | 26323.96 | 2.88% |
| 2025-10-27 | 29.00 | 28.56 | -0.02 | -0.07% | 28.54 | 29.07 | 85595 | 24561.94 | 2.67% |
| 2025-10-24 | 28.15 | 28.58 | 0.44 | 1.56% | 28.12 | 28.80 | 90613 | 25762.44 | 2.83% |
| 2025-10-23 | 27.95 | 28.14 | 0.21 | 0.75% | 27.41 | 28.15 | 72974 | 20191.21 | 2.28% |
| 2025-10-22 | 28.02 | 27.93 | -0.38 | -1.34% | 27.93 | 28.44 | 74086 | 20813.01 | 2.31% |
| 2025-10-21 | 28.47 | 28.31 | -0.20 | -0.70% | 28.01 | 28.47 | 92073 | 25974.28 | 2.88% |
| 2025-10-20 | 28.57 | 28.51 | -0.05 | -0.18% | 28.34 | 29.00 | 75757 | 21705.65 | 2.37% |
| 2025-10-17 | 30.00 | 28.56 | -0.81 | -2.76% | 28.51 | 30.00 | 109817 | 32139.40 | 3.43% |
| 2025-10-16 | 29.13 | 29.37 | 0.10 | 0.34% | 28.45 | 29.88 | 149125 | 43255.80 | 4.66% |
| 2025-10-15 | 28.85 | 29.27 | 0.21 | 0.72% | 28.65 | 29.37 | 109862 | 32039.91 | 3.43% |
| 2025-10-14 | 30.10 | 29.06 | -0.89 | -2.97% | 29.00 | 30.37 | 168252 | 49899.28 | 5.25% |
| 2025-10-13 | 28.62 | 29.95 | 0.23 | 0.77% | 28.40 | 29.98 | 179897 | 52904.34 | 5.62% |
| 2025-10-10 | 30.89 | 29.72 | -2.21 | -6.92% | 29.51 | 31.39 | 336205 | 100939.06 | 10.50% |
| 2025-10-09 | 36.00 | 31.93 | -3.55 | -10.01% | 31.93 | 36.00 | 562495 | 183178.30 | 17.57% |
| 2025-09-30 | 35.48 | 35.48 | 3.23 | 10.02% | 35.48 | 35.48 | 43640 | 15483.36 | 1.36% |
| 2025-09-16 | 31.54 | 32.25 | 0.75 | 2.38% | 31.28 | 33.05 | 261833 | 84606.78 | 8.18% |
| 2025-09-15 | 31.29 | 31.50 | 0.19 | 0.61% | 30.88 | 31.86 | 205525 | 64567.71 | 6.42% |
| 2025-09-12 | 31.19 | 31.31 | 0.04 | 0.13% | 30.82 | 31.62 | 340204 | 106398.04 | 10.62% |
| 2025-09-11 | 30.00 | 31.27 | 1.67 | 5.64% | 28.95 | 31.50 | 396598 | 121103.90 | 12.39% |
| 2025-09-10 | 28.12 | 29.60 | 1.46 | 5.19% | 28.04 | 30.95 | 373787 | 111880.41 | 11.67% |
| 2025-09-09 | 28.50 | 28.14 | -0.50 | -1.75% | 27.95 | 28.66 | 89384 | 25239.91 | 2.79% |
| 2025-09-08 | 28.18 | 28.64 | 0.25 | 0.88% | 28.00 | 28.75 | 108653 | 30845.77 | 3.39% |
| 2025-09-05 | 27.50 | 28.39 | 1.06 | 3.88% | 27.02 | 28.40 | 119669 | 33238.87 | 3.74% |
| 2025-09-04 | 27.98 | 27.33 | -0.60 | -2.15% | 26.76 | 28.50 | 150501 | 41752.63 | 4.70% |
| 2025-09-03 | 29.16 | 27.93 | -1.08 | -3.72% | 27.88 | 29.29 | 138971 | 39707.90 | 4.34% |
| 2025-09-02 | 30.34 | 29.01 | -1.52 | -4.98% | 28.90 | 30.40 | 199333 | 58671.83 | 6.23% |
| 2025-09-01 | 30.29 | 30.53 | 0.50 | 1.67% | 30.15 | 30.79 | 157530 | 47988.79 | 4.92% |
| 2025-08-29 | 30.93 | 30.03 | -0.80 | -2.59% | 29.91 | 30.93 | 177555 | 53566.85 | 5.54% |
| 2025-08-28 | 30.42 | 30.83 | 0.40 | 1.31% | 29.50 | 30.86 | 250142 | 75835.66 | 7.81% |
| 2025-08-27 | 31.75 | 30.43 | -1.49 | -4.67% | 30.42 | 31.86 | 355697 | 111292.48 | 11.11% |
| 2025-08-26 | 31.82 | 31.92 | -0.17 | -0.53% | 31.14 | 33.12 | 336182 | 108706.93 | 10.50% |
| 2025-08-25 | 32.54 | 32.09 | 0.14 | 0.44% | 31.74 | 32.91 | 419548 | 135378.38 | 13.10% |
| 2025-08-22 | 32.30 | 31.95 | 0.35 | 1.11% | 31.03 | 32.50 | 403141 | 128402.93 | 12.59% |
| 2025-08-21 | 31.06 | 31.60 | 0.55 | 1.77% | 30.70 | 32.44 | 440863 | 138367.62 | 13.77% |
| 2025-08-20 | 31.24 | 31.05 | -0.78 | -2.45% | 30.36 | 31.47 | 336597 | 104020.29 | 10.51% |
| 2025-08-19 | 30.83 | 31.83 | 1.85 | 6.17% | 30.05 | 32.98 | 612409 | 191394.02 | 19.13% |
| 2025-08-18 | 29.18 | 29.98 | 1.20 | 4.17% | 29.07 | 30.28 | 360129 | 107227.98 | 11.25% |
| 2025-08-15 | 28.50 | 28.78 | 0.21 | 0.74% | 28.22 | 29.19 | 165192 | 47575.39 | 5.16% |
| 2025-08-14 | 29.10 | 28.57 | -0.67 | -2.29% | 28.57 | 29.50 | 212184 | 61572.39 | 6.63% |
| 2025-08-13 | 29.30 | 29.24 | -0.02 | -0.07% | 29.00 | 29.68 | 249039 | 72964.59 | 7.78% |
| 2025-08-12 | 29.05 | 29.26 | -0.04 | -0.14% | 28.88 | 29.30 | 218694 | 63730.01 | 6.83% |
| 2025-08-11 | 28.59 | 29.30 | 1.20 | 4.27% | 28.59 | 29.50 | 297391 | 86708.25 | 9.29% |
| 2025-08-08 | 28.40 | 28.10 | -0.54 | -1.89% | 27.83 | 28.64 | 184060 | 51671.84 | 5.75% |
| 2025-08-07 | 29.18 | 28.64 | -0.41 | -1.41% | 28.61 | 29.34 | 210825 | 60956.63 | 6.58% |
| 2025-08-06 | 28.15 | 29.05 | 0.90 | 3.20% | 27.90 | 29.18 | 278071 | 80055.44 | 8.68% |
| 2025-08-05 | 28.10 | 28.15 | -0.09 | -0.32% | 27.85 | 28.40 | 135278 | 37928.34 | 4.22% |
| 2025-08-04 | 27.50 | 28.24 | 0.39 | 1.40% | 27.37 | 28.30 | 140714 | 39334.88 | 4.39% |
上证大盘股票行情在线 K线走势图
恒为科技(603496)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
