恒玄科技(688608)股票行情
恒玄科技(688608)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 |
|---|
| 2025-04-21 | 383.00 | 379.50 | -5.80 | -1.51% | 369.54 | 387.78 | 15391 | 58046.83 | 1.28% | 0.00 |
| 2025-04-18 | 383.00 | 385.30 | 0.62 | 0.16% | 378.99 | 390.22 | 9049 | 34756.96 | 0.75% | 0.00 |
| 2025-04-17 | 375.95 | 384.68 | 8.08 | 2.15% | 375.00 | 391.00 | 16403 | 63106.18 | 1.37% | 0.00 |
| 2025-04-16 | 372.00 | 376.60 | 9.09 | 2.47% | 369.31 | 379.98 | 18298 | 68692.39 | 1.52% | 0.00 |
| 2025-04-15 | 365.88 | 367.51 | 0.61 | 0.17% | 359.01 | 374.00 | 12753 | 46704.38 | 1.06% | 0.00 |
| 2025-04-14 | 373.00 | 366.90 | -2.05 | -0.56% | 360.25 | 373.00 | 20468 | 75004.55 | 1.71% | 0.00 |
| 2025-04-11 | 339.18 | 368.95 | 29.95 | 8.83% | 337.96 | 371.90 | 23054 | 82575.52 | 1.92% | 0.00 |
| 2025-04-10 | 337.00 | 339.00 | 16.12 | 4.99% | 337.00 | 353.00 | 25518 | 88196.89 | 2.13% | 2.00 |
| 2025-04-09 | 306.07 | 322.88 | 7.95 | 2.52% | 298.97 | 332.48 | 28097 | 89903.92 | 2.34% | 0.00 |
| 2025-04-08 | 320.05 | 314.93 | -4.56 | -1.43% | 306.20 | 332.00 | 32128 | 101422.46 | 2.68% | 0.00 |
| 2025-04-07 | 323.52 | 319.49 | -45.96 | -12.58% | 308.03 | 341.80 | 43248 | 141084.36 | 3.60% | 0.00 |
| 2025-04-03 | 380.00 | 365.45 | -20.15 | -5.23% | 358.01 | 389.50 | 25955 | 96274.28 | 2.16% | 0.00 |
| 2025-04-02 | 392.66 | 385.60 | -9.80 | -2.48% | 383.42 | 401.85 | 16915 | 66070.59 | 1.41% | 1.36 |
| 2025-04-01 | 406.30 | 395.40 | -10.90 | -2.68% | 392.15 | 409.98 | 23647 | 94649.13 | 1.97% | 2.21 |
| 2025-03-31 | 375.31 | 406.30 | 26.30 | 6.92% | 372.23 | 407.00 | 33176 | 130213.99 | 2.76% | 0.00 |
| 2025-03-28 | 379.24 | 380.00 | 0.00 | 0.00% | 378.01 | 390.87 | 15450 | 59094.62 | 1.29% | 0.00 |
| 2025-03-27 | 375.00 | 380.00 | 3.50 | 0.93% | 373.00 | 391.99 | 22499 | 85950.71 | 1.87% | 0.00 |
| 2025-03-26 | 357.40 | 376.50 | 19.38 | 5.43% | 357.40 | 386.71 | 28579 | 107498.39 | 2.38% | 0.00 |
| 2025-03-25 | 370.90 | 357.12 | -11.88 | -3.22% | 356.00 | 373.43 | 20078 | 72751.13 | 1.67% | 0.00 |
| 2025-03-24 | 345.89 | 369.00 | 23.57 | 6.82% | 345.89 | 376.06 | 31858 | 116947.95 | 2.65% | 2.00 |
| 2025-03-21 | 369.85 | 345.43 | -26.73 | -7.18% | 345.00 | 370.37 | 23294 | 82279.84 | 1.94% | 0.00 |
| 2025-03-20 | 380.09 | 372.16 | -4.69 | -1.24% | 362.52 | 383.50 | 21466 | 80140.13 | 1.79% | 0.00 |
| 2025-03-19 | 373.29 | 376.85 | 7.35 | 1.99% | 369.68 | 392.00 | 21249 | 80763.05 | 1.77% | 0.00 |
| 2025-03-18 | 349.44 | 369.50 | 20.06 | 5.74% | 347.85 | 374.96 | 28489 | 103763.37 | 2.37% | 0.00 |
| 2025-03-17 | 349.94 | 349.44 | 0.17 | 0.05% | 342.16 | 351.44 | 16909 | 58803.36 | 1.41% | 0.00 |
| 2025-03-14 | 351.26 | 349.27 | -3.52 | -1.00% | 347.00 | 363.99 | 24325 | 85776.12 | 2.03% | 1.00 |
| 2025-03-13 | 368.00 | 352.79 | -16.60 | -4.49% | 350.18 | 373.88 | 19517 | 70382.53 | 1.63% | 0.00 |
| 2025-03-12 | 359.60 | 369.39 | 12.79 | 3.59% | 343.00 | 375.00 | 27658 | 100892.49 | 2.30% | 0.00 |
| 2025-03-11 | 355.50 | 356.60 | -1.31 | -0.37% | 350.50 | 363.00 | 10987 | 39062.30 | 0.92% | 0.00 |
| 2025-03-10 | 358.43 | 357.91 | -4.07 | -1.12% | 348.50 | 361.00 | 16474 | 58488.47 | 1.37% | 0.00 |
| 2025-03-07 | 351.52 | 361.98 | 7.96 | 2.25% | 348.70 | 362.00 | 20351 | 72541.02 | 1.70% | 0.00 |
| 2025-03-06 | 350.35 | 354.02 | 6.02 | 1.73% | 349.64 | 361.92 | 24277 | 86270.67 | 2.02% | 0.00 |
| 2025-03-05 | 345.66 | 348.00 | 2.32 | 0.67% | 339.00 | 349.97 | 16791 | 57987.67 | 1.40% | 0.00 |
| 2025-03-04 | 329.83 | 345.68 | 10.20 | 3.04% | 329.01 | 353.30 | 30787 | 106220.69 | 2.56% | 0.00 |
| 2025-03-03 | 344.00 | 335.48 | -9.52 | -2.76% | 324.00 | 348.60 | 36064 | 120088.20 | 3.00% | 0.00 |
| 2025-02-28 | 358.95 | 345.00 | -23.50 | -6.38% | 345.00 | 367.00 | 39824 | 140570.94 | 3.32% | 2.00 |
| 2025-02-27 | 379.57 | 368.50 | -10.50 | -2.77% | 365.00 | 390.40 | 30771 | 115613.53 | 2.56% | 0.00 |
| 2025-02-26 | 383.08 | 379.00 | -2.80 | -0.73% | 371.80 | 396.98 | 26058 | 100145.26 | 2.17% | 0.00 |
| 2025-02-25 | 365.90 | 381.80 | 8.30 | 2.22% | 363.20 | 393.99 | 36428 | 137905.84 | 3.03% | 0.00 |
| 2025-02-24 | 373.00 | 373.50 | -2.40 | -0.64% | 364.99 | 378.85 | 25391 | 94612.40 | 2.12% | 0.00 |
| 2025-02-21 | 361.20 | 375.90 | 5.66 | 1.53% | 360.20 | 381.00 | 40383 | 149247.78 | 3.36% | 0.00 |
| 2025-02-20 | 374.80 | 370.24 | 10.64 | 2.96% | 362.00 | 381.44 | 48886 | 182008.67 | 4.07% | 0.00 |
| 2025-02-19 | 341.00 | 359.60 | 15.08 | 4.38% | 340.01 | 360.83 | 33393 | 118555.53 | 2.78% | 0.00 |
| 2025-02-18 | 350.07 | 344.52 | -8.49 | -2.41% | 338.23 | 352.32 | 32962 | 113633.38 | 2.75% | 0.00 |
| 2025-02-17 | 350.10 | 353.01 | -6.97 | -1.94% | 348.60 | 365.88 | 40892 | 144774.31 | 3.41% | 4.00 |
| 2025-02-14 | 356.41 | 359.98 | 3.41 | 0.96% | 353.00 | 367.00 | 28975 | 104339.08 | 2.41% | 0.00 |
| 2025-02-13 | 378.01 | 356.57 | -23.03 | -6.07% | 355.69 | 382.43 | 44808 | 162748.22 | 3.73% | 0.00 |
| 2025-02-12 | 373.00 | 379.60 | 6.00 | 1.61% | 366.00 | 386.88 | 27702 | 104774.05 | 2.31% | 0.00 |
| 2025-02-11 | 372.00 | 373.60 | -3.00 | -0.80% | 369.01 | 378.86 | 23385 | 87303.16 | 1.95% | 0.00 |
| 2025-02-10 | 390.11 | 376.60 | -19.40 | -4.90% | 370.00 | 395.00 | 40297 | 152269.06 | 3.36% | 0.00 |
| 2025-02-07 | 402.11 | 396.00 | -8.76 | -2.16% | 391.00 | 419.49 | 31233 | 126168.10 | 2.60% | 0.00 |
| 2025-02-06 | 378.98 | 404.76 | 24.26 | 6.38% | 375.00 | 416.37 | 32824 | 132371.28 | 2.73% | 0.00 |
| 2025-02-05 | 403.00 | 380.50 | -16.51 | -4.16% | 373.02 | 424.00 | 37269 | 146903.28 | 3.10% | 0.00 |
| 2025-01-27 | 380.61 | 397.01 | 20.81 | 5.53% | 373.00 | 402.52 | 30787 | 121026.29 | 2.56% | 0.00 |
| 2025-01-24 | 363.00 | 376.20 | 13.20 | 3.64% | 363.00 | 378.30 | 25027 | 93591.35 | 2.08% | 0.00 |
| 2025-01-23 | 383.50 | 363.00 | -10.00 | -2.68% | 358.00 | 389.88 | 26475 | 98079.84 | 2.21% | 0.00 |
| 2025-01-22 | 366.36 | 373.00 | -0.13 | -0.03% | 358.88 | 374.44 | 19733 | 72629.18 | 1.64% | 0.00 |
| 2025-01-21 | 354.00 | 373.13 | 22.21 | 6.33% | 352.00 | 384.46 | 37148 | 136663.88 | 3.09% | 0.00 |
| 2025-01-20 | 352.99 | 350.92 | 0.55 | 0.16% | 346.18 | 359.30 | 18544 | 65232.38 | 1.54% | 0.00 |
| 2025-01-17 | 329.00 | 350.37 | 21.37 | 6.50% | 326.00 | 362.26 | 29347 | 101481.91 | 2.44% | 0.00 |
| 2025-01-16 | 345.00 | 329.00 | -14.39 | -4.19% | 323.82 | 349.50 | 27454 | 91266.97 | 2.29% | 0.00 |
| 2025-01-15 | 332.00 | 343.39 | 11.39 | 3.43% | 329.20 | 347.80 | 32713 | 111988.05 | 2.73% | 0.00 |
| 2025-01-14 | 314.10 | 332.00 | 20.50 | 6.58% | 306.18 | 334.00 | 33396 | 108142.02 | 2.78% | 2.00 |
| 2025-01-13 | 304.00 | 311.50 | -0.73 | -0.23% | 301.59 | 321.65 | 22032 | 68497.70 | 1.84% | 0.00 |
| 2025-01-10 | 319.20 | 312.23 | -7.03 | -2.20% | 311.00 | 330.00 | 27686 | 88750.93 | 2.31% | 0.00 |
| 2025-01-09 | 321.11 | 319.26 | -2.42 | -0.75% | 315.97 | 341.53 | 37496 | 123850.66 | 3.12% | 0.00 |
| 2025-01-08 | 313.15 | 321.68 | 1.87 | 0.58% | 313.15 | 330.98 | 31182 | 100782.58 | 2.60% | 0.00 |
| 2025-01-07 | 299.21 | 319.81 | 22.99 | 7.75% | 295.99 | 322.31 | 35838 | 112177.77 | 2.99% | 0.00 |
| 2025-01-06 | 309.00 | 296.82 | -16.48 | -5.26% | 291.77 | 314.44 | 43728 | 131737.17 | 3.64% | 0.00 |
| 2025-01-03 | 325.51 | 313.30 | -7.13 | -2.23% | 307.50 | 330.42 | 31938 | 102075.24 | 2.66% | 0.00 |
| 2025-01-02 | 323.74 | 320.43 | -4.94 | -1.52% | 316.09 | 330.90 | 27685 | 88985.92 | 2.31% | 2.00 |
| 2024-12-31 | 327.52 | 325.37 | -1.51 | -0.46% | 320.50 | 332.90 | 31199 | 102429.01 | 2.60% | 0.00 |
| 2024-12-30 | 328.04 | 326.88 | -5.87 | -1.76% | 326.00 | 337.77 | 25376 | 83632.37 | 2.11% | 2.00 |
| 2024-12-27 | 349.02 | 332.75 | -18.65 | -5.31% | 332.00 | 363.36 | 33941 | 117202.77 | 2.83% | 0.00 |
| 2024-12-26 | 330.00 | 351.40 | 21.40 | 6.48% | 330.00 | 365.98 | 33816 | 117314.97 | 2.82% | 0.00 |
| 2024-12-25 | 332.64 | 330.00 | -6.00 | -1.79% | 322.00 | 336.98 | 27512 | 90556.76 | 2.29% | 0.00 |
| 2024-12-24 | 331.52 | 336.00 | 7.00 | 2.13% | 318.50 | 336.00 | 39133 | 128240.50 | 3.26% | 0.00 |
| 2024-12-23 | 349.50 | 329.00 | -19.10 | -5.49% | 325.99 | 355.00 | 45554 | 152798.95 | 3.79% | 0.00 |
| 2024-12-20 | 333.00 | 348.10 | 14.10 | 4.22% | 332.99 | 378.66 | 53778 | 189013.11 | 4.48% | 0.00 |
| 2024-12-19 | 325.00 | 334.00 | 4.00 | 1.21% | 321.01 | 355.00 | 49368 | 165574.05 | 4.11% | 0.00 |
上证大盘股票行情在线 K线走势图
