当虹科技(688039)股票行情
当虹科技(688039)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 | 44.36 | 44.82 | 0.43 | 0.97% | 44.30 | 44.99 | 22867 | 10205.09 | 2.07% | 0.00 |
| 2025-12-11 | 45.63 | 44.39 | -1.24 | -2.72% | 44.20 | 45.68 | 27155 | 12156.25 | 2.46% | 0.00 |
| 2025-12-10 | 46.60 | 45.63 | -1.00 | -2.14% | 45.28 | 46.60 | 20895 | 9536.01 | 1.89% | 0.00 |
| 2025-12-09 | 47.48 | 46.63 | -1.07 | -2.24% | 46.43 | 48.00 | 20260 | 9564.13 | 1.83% | 0.00 |
| 2025-12-08 | 46.70 | 47.70 | 0.88 | 1.88% | 46.70 | 47.96 | 25873 | 12293.79 | 2.34% | 0.00 |
| 2025-12-05 | 46.28 | 46.82 | 0.04 | 0.09% | 45.53 | 47.30 | 22891 | 10588.51 | 2.07% | 0.00 |
| 2025-12-04 | 46.70 | 46.78 | 0.53 | 1.15% | 45.40 | 47.47 | 25404 | 11810.60 | 2.30% | 0.00 |
| 2025-12-03 | 47.64 | 46.25 | -1.51 | -3.16% | 45.87 | 47.85 | 23401 | 10839.09 | 2.12% | 0.00 |
| 2025-12-02 | 48.30 | 47.76 | -0.65 | -1.34% | 47.32 | 48.60 | 21166 | 10095.83 | 1.91% | 0.00 |
| 2025-12-01 | 49.01 | 48.41 | -0.60 | -1.22% | 47.91 | 49.06 | 25811 | 12504.81 | 2.33% | 0.00 |
| 2025-11-28 | 48.90 | 49.01 | 0.11 | 0.22% | 48.30 | 49.40 | 25793 | 12576.76 | 2.33% | 0.00 |
| 2025-11-27 | 49.30 | 48.90 | -0.66 | -1.33% | 48.89 | 50.60 | 36546 | 18085.54 | 3.30% | 0.00 |
| 2025-11-26 | 50.39 | 49.56 | -1.64 | -3.20% | 49.44 | 51.15 | 57000 | 28641.88 | 5.15% | 0.00 |
| 2025-11-25 | 48.86 | 51.20 | 2.01 | 4.09% | 48.64 | 52.88 | 76323 | 39180.36 | 6.90% | 0.00 |
| 2025-11-24 | 46.91 | 49.19 | 2.98 | 6.45% | 45.34 | 49.68 | 69290 | 33244.80 | 6.26% | 0.00 |
| 2025-11-21 | 46.66 | 46.21 | 0.31 | 0.68% | 45.78 | 48.60 | 49085 | 23120.09 | 4.44% | 0.00 |
| 2025-11-20 | 47.78 | 45.90 | -1.50 | -3.16% | 45.46 | 47.88 | 28523 | 13207.86 | 2.58% | 0.00 |
| 2025-11-19 | 48.80 | 47.40 | -0.68 | -1.41% | 46.83 | 49.00 | 28675 | 13668.98 | 2.59% | 2.50 |
| 2025-11-18 | 46.07 | 48.08 | 1.76 | 3.80% | 45.87 | 49.53 | 55887 | 26883.66 | 5.05% | 0.00 |
| 2025-11-17 | 45.17 | 46.32 | 0.64 | 1.40% | 45.17 | 46.80 | 20762 | 9632.58 | 1.88% | 0.00 |
| 2025-11-14 | 45.77 | 45.68 | -0.05 | -0.11% | 45.20 | 46.88 | 22744 | 10487.61 | 2.06% | 0.00 |
| 2025-11-13 | 45.15 | 45.73 | 0.94 | 2.10% | 44.73 | 45.73 | 17870 | 8115.91 | 1.62% | 0.00 |
| 2025-11-12 | 45.19 | 44.79 | -0.79 | -1.73% | 44.30 | 45.66 | 22191 | 9964.80 | 2.01% | 0.00 |
| 2025-11-11 | 46.35 | 45.58 | -0.69 | -1.49% | 45.39 | 46.95 | 22141 | 10168.78 | 2.00% | 0.00 |
| 2025-11-10 | 47.00 | 46.27 | -0.66 | -1.41% | 45.56 | 47.46 | 38706 | 17890.23 | 3.50% | 5.00 |
| 2025-11-07 | 49.68 | 46.93 | -3.59 | -7.11% | 46.91 | 49.77 | 47129 | 22629.30 | 4.26% | 0.00 |
| 2025-11-06 | 49.56 | 50.52 | 0.94 | 1.90% | 48.50 | 51.00 | 32195 | 15969.27 | 2.91% | 3.94 |
| 2025-11-05 | 49.49 | 49.58 | -0.49 | -0.98% | 49.10 | 50.14 | 21512 | 10659.33 | 1.95% | 2.00 |
| 2025-11-04 | 51.44 | 50.07 | -2.03 | -3.90% | 49.60 | 51.54 | 33416 | 16785.78 | 3.02% | 0.00 |
| 2025-11-03 | 51.11 | 52.10 | 0.82 | 1.60% | 50.41 | 52.33 | 34256 | 17605.28 | 3.10% | 0.00 |
| 2025-10-31 | 49.68 | 51.28 | 1.33 | 2.66% | 49.50 | 52.31 | 45633 | 23458.71 | 4.13% | 0.00 |
| 2025-10-30 | 51.78 | 49.95 | -2.37 | -4.53% | 49.89 | 52.02 | 47137 | 23825.56 | 4.26% | 14.50 |
| 2025-10-29 | 53.90 | 52.32 | -3.15 | -5.68% | 51.08 | 53.90 | 79115 | 41255.59 | 7.15% | 0.00 |
| 2025-10-28 | 52.51 | 55.47 | 2.96 | 5.64% | 51.87 | 55.60 | 84355 | 45554.35 | 7.63% | 0.00 |
| 2025-10-27 | 52.55 | 52.51 | 0.41 | 0.79% | 50.61 | 53.51 | 63376 | 32968.41 | 5.73% | 2.00 |
| 2025-10-24 | 50.08 | 52.10 | 2.30 | 4.62% | 49.97 | 52.11 | 39443 | 20253.43 | 3.57% | 0.00 |
| 2025-10-23 | 50.50 | 49.80 | -0.94 | -1.85% | 48.99 | 50.95 | 23250 | 11515.43 | 2.10% | 0.00 |
| 2025-10-22 | 50.99 | 50.74 | -0.68 | -1.32% | 50.32 | 51.91 | 21530 | 10957.75 | 1.95% | 0.00 |
| 2025-10-21 | 50.61 | 51.42 | 0.92 | 1.82% | 50.13 | 51.74 | 26906 | 13735.12 | 2.43% | 0.00 |
| 2025-10-20 | 50.00 | 50.50 | 1.50 | 3.06% | 50.00 | 51.96 | 39538 | 20143.52 | 3.57% | 0.00 |
| 2025-10-17 | 51.97 | 49.00 | -3.00 | -5.77% | 49.00 | 52.16 | 41398 | 20739.90 | 3.74% | 0.00 |
| 2025-10-16 | 52.30 | 52.00 | -0.89 | -1.68% | 51.40 | 52.67 | 35064 | 18229.83 | 3.17% | 3.00 |
| 2025-10-15 | 51.72 | 52.89 | 1.01 | 1.95% | 51.18 | 53.10 | 52980 | 27615.14 | 4.79% | 0.00 |
| 2025-10-14 | 55.99 | 51.88 | -2.92 | -5.33% | 51.50 | 57.40 | 78514 | 42751.68 | 7.10% | 2.00 |
| 2025-10-13 | 52.99 | 54.80 | -1.83 | -3.23% | 52.70 | 55.88 | 81774 | 44499.04 | 7.39% | 17.32 |
| 2025-10-10 | 61.32 | 56.63 | -7.27 | -11.38% | 55.90 | 62.60 | 136550 | 79209.64 | 12.35% | 0.00 |
| 2025-10-09 | 64.03 | 63.90 | 2.58 | 4.21% | 63.81 | 70.97 | 200050 | 133373.62 | 18.09% | 0.00 |
| 2025-09-30 | 54.76 | 61.32 | 10.22 | 20.00% | 54.18 | 61.32 | 136262 | 81797.98 | 12.32% | 0.00 |
| 2025-09-29 | 50.90 | 51.10 | -0.30 | -0.58% | 50.23 | 52.00 | 36436 | 18630.44 | 3.29% | 0.00 |
| 2025-09-26 | 55.58 | 51.40 | -1.41 | -2.67% | 51.00 | 55.58 | 55535 | 29518.73 | 5.02% | 0.00 |
| 2025-09-25 | 51.88 | 52.81 | 1.31 | 2.54% | 51.00 | 55.50 | 61817 | 33252.94 | 5.59% | 0.00 |
| 2025-09-24 | 50.16 | 51.50 | 1.32 | 2.63% | 49.22 | 51.97 | 37438 | 19149.80 | 3.38% | 0.00 |
| 2025-09-23 | 52.03 | 50.18 | -1.85 | -3.56% | 48.59 | 52.62 | 47189 | 23612.96 | 4.27% | 0.00 |
| 2025-09-22 | 51.54 | 52.03 | 1.53 | 3.03% | 51.04 | 54.10 | 48953 | 25844.45 | 4.43% | 3.00 |
| 2025-09-19 | 51.30 | 50.50 | -1.50 | -2.88% | 50.18 | 52.49 | 42557 | 21769.09 | 3.85% | 0.00 |
| 2025-09-18 | 53.75 | 52.00 | -1.53 | -2.86% | 51.50 | 54.86 | 67947 | 36312.80 | 6.14% | 0.00 |
| 2025-09-17 | 52.97 | 53.53 | -0.32 | -0.59% | 52.95 | 56.09 | 57980 | 31586.83 | 5.24% | 0.00 |
| 2025-09-16 | 50.67 | 53.85 | 3.46 | 6.87% | 49.88 | 54.28 | 59289 | 31220.04 | 5.36% | 0.00 |
| 2025-09-15 | 50.63 | 50.39 | -0.78 | -1.52% | 49.35 | 51.70 | 28720 | 14528.64 | 2.60% | 0.00 |
| 2025-09-12 | 51.60 | 51.17 | -0.88 | -1.69% | 50.91 | 53.35 | 41400 | 21482.28 | 3.74% | 0.00 |
| 2025-09-11 | 50.80 | 52.05 | 0.11 | 0.21% | 49.62 | 52.50 | 53005 | 27141.79 | 4.79% | 0.00 |
| 2025-09-10 | 51.00 | 51.94 | 3.53 | 7.29% | 50.10 | 52.90 | 55713 | 28689.09 | 5.04% | 0.00 |
| 2025-09-09 | 50.15 | 48.41 | -1.74 | -3.47% | 48.30 | 50.83 | 31570 | 15562.86 | 2.85% | 0.00 |
| 2025-09-08 | 50.10 | 50.15 | -0.48 | -0.95% | 49.60 | 51.47 | 28819 | 14508.59 | 2.61% | 0.00 |
| 2025-09-05 | 49.40 | 50.63 | 1.47 | 2.99% | 48.72 | 51.00 | 34173 | 17090.46 | 3.09% | 0.10 |
| 2025-09-04 | 50.81 | 49.16 | -1.80 | -3.53% | 48.06 | 51.62 | 46661 | 23336.58 | 4.22% | 0.00 |
| 2025-09-03 | 51.93 | 50.96 | -1.46 | -2.79% | 50.80 | 53.47 | 35758 | 18647.24 | 3.23% | 0.00 |
| 2025-09-02 | 55.00 | 52.42 | -3.28 | -5.89% | 51.20 | 56.80 | 61841 | 33088.58 | 5.59% | 0.00 |
| 2025-09-01 | 55.55 | 55.70 | -0.80 | -1.42% | 54.50 | 57.90 | 62610 | 35121.66 | 5.66% | 2.00 |
| 2025-08-29 | 60.01 | 56.50 | -4.25 | -7.00% | 56.05 | 63.50 | 86487 | 50325.18 | 7.82% | 0.00 |
| 2025-08-28 | 58.10 | 60.75 | 1.55 | 2.62% | 56.99 | 61.00 | 94106 | 55638.22 | 8.51% | 2.00 |
| 2025-08-27 | 55.00 | 59.20 | 5.89 | 11.05% | 53.20 | 61.31 | 123049 | 69809.74 | 11.13% | 2.00 |
| 2025-08-26 | 54.01 | 53.31 | -0.73 | -1.35% | 53.00 | 55.34 | 54910 | 29692.20 | 4.96% | 0.00 |
| 2025-08-25 | 55.30 | 54.04 | 0.42 | 0.78% | 52.78 | 56.00 | 78096 | 42410.13 | 7.06% | 0.00 |
| 2025-08-22 | 50.27 | 53.62 | 3.09 | 6.12% | 50.02 | 54.12 | 79305 | 42143.19 | 7.17% | 0.00 |
| 2025-08-21 | 51.60 | 50.53 | -1.49 | -2.86% | 50.00 | 52.80 | 42836 | 21902.62 | 3.87% | 0.00 |
| 2025-08-20 | 52.00 | 52.02 | -0.98 | -1.85% | 49.60 | 52.19 | 55805 | 28543.02 | 5.05% | 0.00 |
| 2025-08-19 | 52.50 | 53.00 | 0.50 | 0.95% | 52.07 | 54.54 | 75688 | 40317.90 | 6.84% | 0.00 |
| 2025-08-18 | 52.00 | 52.50 | -0.61 | -1.15% | 51.51 | 53.36 | 73324 | 38608.23 | 6.63% | 0.00 |
| 2025-08-15 | 49.49 | 53.11 | 4.07 | 8.30% | 49.38 | 53.36 | 94921 | 48993.66 | 8.58% | 0.00 |
上证大盘股票行情在线 K线走势图
当虹科技(688039)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
