华虹公司(688347)股票行情
华虹公司(688347)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 |
|---|
| 2026-03-26 | 116.40 | 111.58 | -5.26 | -4.50% | 110.86 | 116.84 | 134219 | 152049.88 | 3.29% | 2.00 |
| 2026-03-25 | 114.53 | 116.84 | 2.59 | 2.27% | 114.53 | 118.50 | 158258 | 185108.28 | 3.88% | 2.00 |
| 2026-03-24 | 112.01 | 114.25 | 4.57 | 4.17% | 107.14 | 114.49 | 166980 | 185440.17 | 4.10% | 4.00 |
| 2026-03-23 | 113.00 | 109.68 | -6.32 | -5.45% | 108.50 | 114.80 | 174169 | 193778.06 | 4.27% | 0.00 |
| 2026-03-20 | 122.83 | 116.00 | -4.90 | -4.05% | 115.91 | 123.32 | 172399 | 205182.14 | 4.23% | 12.30 |
| 2026-03-19 | 123.00 | 120.90 | -6.70 | -5.25% | 119.53 | 123.90 | 206234 | 249698.33 | 5.06% | 4.00 |
| 2026-03-18 | 129.00 | 127.60 | 0.82 | 0.65% | 123.00 | 129.78 | 221678 | 280184.66 | 5.44% | 0.00 |
| 2026-03-17 | 129.99 | 126.78 | -6.87 | -5.14% | 125.25 | 132.39 | 292166 | 374473.12 | 7.17% | 0.00 |
| 2026-03-16 | 118.80 | 133.65 | 14.53 | 12.20% | 116.50 | 139.33 | 379953 | 490390.69 | 9.32% | 0.00 |
| 2026-03-13 | 124.77 | 119.12 | -7.48 | -5.91% | 118.23 | 125.00 | 180310 | 216966.62 | 4.42% | 0.00 |
| 2026-03-12 | 122.99 | 126.60 | 2.85 | 2.30% | 122.50 | 130.66 | 203030 | 257365.45 | 4.98% | 0.00 |
| 2026-03-11 | 120.33 | 123.75 | 5.29 | 4.47% | 120.30 | 128.88 | 256449 | 320987.50 | 6.29% | 0.00 |
| 2026-03-10 | 118.05 | 118.46 | 3.75 | 3.27% | 115.43 | 119.21 | 144050 | 169265.09 | 3.53% | 8.01 |
| 2026-03-09 | 112.40 | 114.71 | -3.08 | -2.61% | 110.11 | 115.30 | 139810 | 158061.92 | 3.43% | 0.00 |
| 2026-03-06 | 115.22 | 117.79 | 1.61 | 1.39% | 115.01 | 119.49 | 121858 | 143217.97 | 2.99% | 0.00 |
| 2026-03-05 | 117.35 | 116.18 | 1.48 | 1.29% | 114.98 | 118.80 | 132083 | 154598.55 | 3.24% | 0.00 |
| 2026-03-04 | 113.73 | 114.70 | -0.60 | -0.52% | 113.06 | 117.80 | 178168 | 204726.48 | 4.37% | 0.00 |
| 2026-03-03 | 124.50 | 115.30 | -8.70 | -7.02% | 114.71 | 125.16 | 169876 | 201171.61 | 4.17% | 0.00 |
| 2026-03-02 | 123.11 | 124.00 | -2.78 | -2.19% | 123.11 | 126.57 | 128209 | 159745.08 | 3.14% | 0.00 |
| 2026-02-27 | 126.48 | 126.78 | -1.95 | -1.51% | 125.13 | 127.85 | 130830 | 165499.02 | 3.21% | 0.00 |
| 2026-02-26 | 133.00 | 128.73 | -3.07 | -2.33% | 128.39 | 133.69 | 156009 | 203241.95 | 3.83% | 4.00 |
| 2026-02-25 | 130.94 | 131.80 | 3.04 | 2.36% | 129.00 | 134.31 | 163483 | 215821.77 | 4.01% | 4.00 |
| 2026-02-24 | 132.00 | 128.76 | -3.03 | -2.30% | 123.50 | 132.88 | 191155 | 242777.22 | 4.69% | 0.00 |
| 2026-02-13 | 128.55 | 131.79 | 2.29 | 1.77% | 128.01 | 137.13 | 171393 | 228536.53 | 4.20% | 0.00 |
| 2026-02-12 | 133.00 | 129.50 | -1.96 | -1.49% | 128.87 | 134.24 | 127467 | 166791.75 | 3.13% | 2.00 |
| 2026-02-11 | 134.90 | 131.46 | -3.63 | -2.69% | 131.18 | 135.47 | 119866 | 158724.27 | 2.94% | 0.00 |
| 2026-02-10 | 136.00 | 135.09 | -0.79 | -0.58% | 134.40 | 138.69 | 112069 | 152573.31 | 2.75% | 6.00 |
| 2026-02-09 | 135.00 | 135.88 | 5.62 | 4.31% | 132.10 | 136.66 | 141336 | 190158.55 | 3.47% | 0.00 |
| 2026-02-06 | 128.50 | 130.26 | -0.73 | -0.56% | 127.50 | 133.60 | 116750 | 152912.95 | 2.86% | 4.00 |
| 2026-02-05 | 130.87 | 130.99 | -2.80 | -2.09% | 128.01 | 132.79 | 136403 | 177085.00 | 3.35% | 0.00 |
| 2026-02-04 | 136.88 | 133.79 | -6.17 | -4.41% | 130.98 | 137.34 | 194808 | 260059.88 | 4.78% | 0.00 |
| 2026-02-03 | 139.30 | 139.96 | 4.46 | 3.29% | 135.28 | 142.16 | 173734 | 242021.61 | 4.26% | 0.00 |
| 2026-02-02 | 153.00 | 135.50 | -19.60 | -12.64% | 135.25 | 153.07 | 288178 | 406691.88 | 7.07% | 1.28 |
| 2026-01-30 | 153.10 | 155.10 | 0.58 | 0.38% | 149.33 | 160.03 | 187155 | 290473.56 | 4.59% | 4.00 |
| 2026-01-29 | 160.62 | 154.52 | -8.48 | -5.20% | 153.75 | 162.00 | 220407 | 347490.06 | 5.41% | 0.00 |
| 2026-01-28 | 154.00 | 163.00 | 9.12 | 5.93% | 154.00 | 166.50 | 309370 | 493905.88 | 7.59% | 6.00 |
| 2026-01-27 | 141.58 | 153.88 | 11.03 | 7.72% | 138.00 | 156.28 | 254849 | 377793.47 | 6.25% | 12.70 |
| 2026-01-26 | 137.48 | 142.85 | 3.09 | 2.21% | 137.10 | 145.85 | 185298 | 263288.44 | 4.54% | 44.96 |
| 2026-01-23 | 139.04 | 139.76 | -0.82 | -0.58% | 134.04 | 140.12 | 171789 | 235708.84 | 4.21% | 2.00 |
| 2026-01-22 | 142.00 | 140.58 | 1.06 | 0.76% | 138.19 | 147.00 | 189852 | 268126.69 | 4.66% | 8.00 |
| 2026-01-21 | 131.00 | 139.52 | 6.31 | 4.74% | 130.81 | 141.82 | 210841 | 291187.19 | 5.17% | 2.00 |
| 2026-01-20 | 135.00 | 133.21 | -1.87 | -1.38% | 129.63 | 136.60 | 175664 | 233569.61 | 4.31% | 0.00 |
| 2026-01-19 | 139.48 | 135.08 | -4.92 | -3.51% | 134.19 | 139.48 | 199720 | 272131.53 | 4.90% | 4.00 |
| 2026-01-16 | 133.89 | 140.00 | 9.00 | 6.87% | 130.33 | 142.00 | 354387 | 481239.09 | 8.69% | 0.00 |
| 2026-01-15 | 123.58 | 131.00 | 5.22 | 4.15% | 122.00 | 132.70 | 257961 | 330383.91 | 6.33% | 0.00 |
| 2026-01-14 | 121.66 | 125.78 | 4.82 | 3.98% | 121.66 | 129.66 | 262855 | 331132.53 | 6.45% | 2.00 |
| 2026-01-13 | 125.00 | 120.96 | -5.83 | -4.60% | 120.00 | 128.96 | 258694 | 319205.50 | 6.34% | 0.00 |
| 2026-01-12 | 129.01 | 126.79 | -1.51 | -1.18% | 124.30 | 130.33 | 229434 | 288985.38 | 5.63% | 4.01 |
| 2026-01-09 | 124.86 | 128.30 | 2.00 | 1.58% | 122.62 | 130.00 | 223562 | 284157.19 | 5.48% | 2.00 |
| 2026-01-08 | 123.40 | 126.30 | 0.93 | 0.74% | 123.40 | 133.33 | 261781 | 336881.19 | 6.42% | 2.00 |
| 2026-01-07 | 124.77 | 125.37 | 5.50 | 4.59% | 118.20 | 126.48 | 315765 | 387693.53 | 7.74% | 7.00 |
| 2026-01-06 | 116.00 | 119.87 | 3.38 | 2.90% | 114.39 | 123.52 | 289596 | 346590.22 | 7.10% | 4.58 |
| 2026-01-05 | 112.60 | 116.49 | 8.62 | 7.99% | 111.70 | 117.92 | 312465 | 359245.66 | 7.66% | 2.00 |
| 2025-12-31 | 110.02 | 107.87 | -2.03 | -1.85% | 106.00 | 111.32 | 158629 | 171486.97 | 3.89% | 7.00 |
| 2025-12-30 | 108.66 | 109.90 | 1.90 | 1.76% | 107.06 | 112.66 | 215310 | 236698.34 | 5.28% | 0.00 |
| 2025-12-29 | 106.88 | 108.00 | 0.60 | 0.56% | 106.88 | 113.00 | 144851 | 159110.55 | 3.55% | 0.00 |
| 2025-12-26 | 109.81 | 107.40 | -2.32 | -2.11% | 107.15 | 110.68 | 140236 | 152117.38 | 3.44% | 0.00 |
| 2025-12-25 | 109.33 | 109.72 | -0.38 | -0.35% | 107.80 | 112.25 | 156714 | 172008.39 | 3.84% | 2.00 |
| 2025-12-24 | 107.58 | 110.10 | 4.90 | 4.66% | 106.41 | 110.49 | 236483 | 256914.66 | 5.80% | 0.00 |
| 2025-12-23 | 104.00 | 105.20 | 0.62 | 0.59% | 102.90 | 106.64 | 159953 | 167729.81 | 3.92% | 2.00 |
| 2025-12-22 | 101.10 | 104.58 | 4.49 | 4.49% | 101.10 | 106.57 | 182355 | 189586.06 | 4.47% | 0.00 |
| 2025-12-19 | 101.00 | 100.09 | 0.21 | 0.21% | 99.08 | 102.89 | 99449 | 100181.98 | 2.44% | 6.00 |
| 2025-12-18 | 100.90 | 99.88 | -1.72 | -1.69% | 99.73 | 103.50 | 103732 | 105104.78 | 2.54% | 7.00 |
| 2025-12-17 | 98.20 | 101.60 | 4.10 | 4.21% | 97.66 | 101.93 | 140781 | 140615.89 | 3.45% | 3.16 |
| 2025-12-16 | 101.75 | 97.50 | -3.00 | -2.99% | 97.04 | 101.92 | 147000 | 145253.86 | 3.61% | 2.00 |
| 2025-12-15 | 102.00 | 100.50 | -5.22 | -4.94% | 100.28 | 104.60 | 190163 | 193928.91 | 4.66% | 8.29 |
| 2025-12-12 | 105.68 | 105.72 | -1.34 | -1.25% | 97.81 | 107.50 | 393549 | 401138.66 | 9.65% | 2.00 |
| 2025-12-11 | 112.00 | 107.06 | -4.54 | -4.07% | 106.70 | 112.40 | 135537 | 147271.75 | 3.32% | 2.00 |
| 2025-12-10 | 111.28 | 111.60 | -1.22 | -1.08% | 105.67 | 112.62 | 190681 | 207964.12 | 4.68% | 4.00 |
| 2025-12-09 | 113.00 | 112.82 | -1.99 | -1.73% | 111.36 | 114.56 | 159614 | 180231.61 | 3.91% | 0.00 |
| 2025-12-08 | 110.00 | 114.81 | 5.33 | 4.87% | 109.22 | 116.89 | 223472 | 254310.81 | 5.48% | 6.11 |
| 2025-12-05 | 110.56 | 109.48 | -2.36 | -2.11% | 106.06 | 111.25 | 184785 | 200842.17 | 4.53% | 2.00 |
| 2025-12-04 | 105.34 | 111.84 | 6.40 | 6.07% | 104.60 | 112.08 | 244824 | 268215.62 | 6.00% | 6.00 |
| 2025-12-03 | 106.03 | 105.44 | -0.74 | -0.70% | 105.00 | 108.86 | 108871 | 115873.41 | 2.67% | 0.00 |
| 2025-12-02 | 108.00 | 106.18 | -2.68 | -2.46% | 105.58 | 108.00 | 95362 | 101379.89 | 2.34% | 0.00 |
| 2025-12-01 | 107.69 | 108.86 | 0.36 | 0.33% | 106.21 | 109.37 | 125555 | 135228.73 | 3.08% | 0.00 |
| 2025-11-28 | 106.59 | 108.50 | 1.98 | 1.86% | 105.40 | 110.69 | 145466 | 157137.09 | 3.57% | 0.00 |
| 2025-11-27 | 110.00 | 106.52 | -1.82 | -1.68% | 106.06 | 113.50 | 213632 | 235506.12 | 5.24% | 0.00 |
| 2025-11-26 | 104.00 | 108.34 | 3.84 | 3.67% | 103.60 | 110.99 | 207992 | 224197.61 | 5.10% | 0.00 |
| 2025-11-25 | 106.11 | 104.50 | 0.36 | 0.35% | 103.01 | 107.66 | 180904 | 190419.78 | 4.44% | 0.00 |
上证大盘股票行情在线 K线走势图
华虹公司(688347)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
