禾信仪器(688622)股票行情
禾信仪器(688622)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 |
|---|
| 2026-02-04 | 115.00 | 116.08 | 4.25 | 3.80% | 112.00 | 117.20 | 20272 | 23283.82 | 2.88% | 0.00 |
| 2026-02-03 | 106.80 | 111.83 | 6.93 | 6.61% | 104.61 | 112.35 | 32033 | 35228.23 | 4.55% | 0.00 |
| 2026-02-02 | 92.00 | 104.90 | 10.31 | 10.90% | 90.60 | 111.99 | 51990 | 54157.37 | 7.38% | 0.00 |
| 2026-01-30 | 96.93 | 94.59 | -3.41 | -3.48% | 93.15 | 98.00 | 16722 | 15913.21 | 2.37% | 0.00 |
| 2026-01-29 | 105.00 | 98.00 | -6.21 | -5.96% | 96.68 | 105.65 | 24200 | 24329.88 | 3.43% | 4.00 |
| 2026-01-28 | 98.94 | 104.21 | 5.59 | 5.67% | 93.00 | 108.50 | 34262 | 34506.72 | 4.86% | 0.00 |
| 2026-01-27 | 104.01 | 98.62 | -11.27 | -10.26% | 88.90 | 104.01 | 47829 | 46470.00 | 6.79% | 0.00 |
| 2026-01-26 | 117.00 | 109.89 | -9.32 | -7.82% | 109.48 | 117.98 | 23789 | 26733.63 | 3.38% | 0.00 |
| 2026-01-23 | 120.81 | 119.21 | -1.49 | -1.23% | 117.21 | 124.80 | 21321 | 25665.54 | 3.03% | 0.00 |
| 2026-01-22 | 124.50 | 120.70 | -1.20 | -0.98% | 119.00 | 126.41 | 22888 | 28000.90 | 3.25% | 0.00 |
| 2026-01-21 | 108.00 | 121.90 | 13.24 | 12.18% | 106.00 | 124.98 | 41650 | 48971.83 | 5.91% | 2.00 |
| 2026-01-20 | 106.90 | 108.66 | 1.74 | 1.63% | 102.56 | 112.25 | 22638 | 24183.75 | 3.21% | 0.00 |
| 2026-01-19 | 105.10 | 106.92 | 0.82 | 0.77% | 104.11 | 109.69 | 18203 | 19339.32 | 2.58% | 0.00 |
| 2026-01-16 | 110.27 | 106.10 | -3.40 | -3.11% | 105.90 | 111.80 | 14292 | 15403.34 | 2.03% | 0.00 |
| 2026-01-15 | 109.37 | 109.50 | -1.18 | -1.07% | 105.70 | 111.34 | 15863 | 17207.06 | 2.25% | 0.00 |
| 2026-01-14 | 106.00 | 110.68 | 4.68 | 4.42% | 104.44 | 117.86 | 30559 | 33955.20 | 4.34% | 0.00 |
| 2026-01-13 | 116.30 | 106.00 | -12.51 | -10.56% | 104.76 | 116.30 | 28353 | 30584.89 | 4.02% | 0.00 |
| 2026-01-12 | 113.00 | 118.51 | 4.84 | 4.26% | 107.00 | 120.90 | 40787 | 46717.84 | 5.79% | 0.00 |
| 2026-01-09 | 114.00 | 113.67 | -2.43 | -2.09% | 111.52 | 118.42 | 23895 | 27293.14 | 3.39% | 0.00 |
| 2026-01-08 | 118.28 | 116.10 | -2.19 | -1.85% | 112.22 | 122.00 | 27355 | 31891.18 | 3.88% | 0.00 |
| 2026-01-07 | 110.20 | 118.29 | 8.09 | 7.34% | 109.61 | 118.97 | 24510 | 28222.97 | 3.48% | 0.00 |
| 2026-01-06 | 110.36 | 110.20 | 0.90 | 0.82% | 109.20 | 113.51 | 14658 | 16263.90 | 2.08% | 0.00 |
| 2026-01-05 | 101.20 | 109.30 | 8.17 | 8.08% | 100.11 | 112.37 | 23385 | 24774.99 | 3.32% | 0.00 |
| 2025-12-31 | 99.01 | 101.13 | 2.07 | 2.09% | 98.06 | 102.80 | 13485 | 13520.34 | 1.91% | 0.00 |
| 2025-12-30 | 100.49 | 99.06 | -1.92 | -1.90% | 97.80 | 101.50 | 14217 | 14122.48 | 2.02% | 0.00 |
| 2025-12-29 | 104.00 | 100.98 | -3.33 | -3.19% | 100.65 | 105.80 | 15442 | 15829.02 | 2.19% | 0.00 |
| 2025-12-26 | 106.00 | 104.31 | -2.24 | -2.10% | 103.86 | 107.66 | 11622 | 12230.98 | 1.65% | 0.00 |
| 2025-12-25 | 102.96 | 106.55 | 4.01 | 3.91% | 100.43 | 107.75 | 22491 | 23091.48 | 3.19% | 0.00 |
| 2025-12-24 | 112.28 | 102.54 | -9.40 | -8.40% | 101.03 | 112.28 | 28173 | 29266.50 | 4.00% | 0.00 |
| 2025-12-23 | 124.00 | 111.94 | -9.36 | -7.72% | 102.00 | 124.98 | 36673 | 40651.66 | 5.20% | 0.00 |
| 2025-12-22 | 120.60 | 121.30 | 0.70 | 0.58% | 119.45 | 124.22 | 11459 | 14024.23 | 1.63% | 0.00 |
| 2025-12-19 | 118.62 | 120.60 | 0.00 | 0.00% | 118.62 | 125.54 | 11754 | 14433.57 | 1.67% | 0.00 |
| 2025-12-18 | 119.39 | 120.60 | 0.15 | 0.12% | 117.17 | 122.54 | 12797 | 15391.44 | 1.82% | 0.00 |
| 2025-12-17 | 118.90 | 120.45 | 2.44 | 2.07% | 115.01 | 121.33 | 12015 | 14262.06 | 1.71% | 0.00 |
| 2025-12-16 | 119.89 | 118.01 | -2.74 | -2.27% | 116.00 | 122.95 | 11077 | 13219.57 | 1.57% | 0.00 |
| 2025-12-15 | 124.12 | 120.75 | -4.83 | -3.85% | 117.30 | 125.36 | 18569 | 22412.65 | 2.64% | 0.00 |
| 2025-12-12 | 119.80 | 125.58 | 7.01 | 5.91% | 114.80 | 128.46 | 28646 | 34870.88 | 4.07% | 0.00 |
| 2025-12-11 | 113.64 | 118.57 | 6.55 | 5.85% | 112.44 | 120.02 | 26247 | 30536.90 | 3.72% | 0.00 |
| 2025-12-10 | 107.00 | 112.02 | 0.08 | 0.07% | 107.00 | 114.50 | 11082 | 12344.36 | 1.57% | 0.00 |
| 2025-12-09 | 112.49 | 111.94 | -1.34 | -1.18% | 109.00 | 114.15 | 15671 | 17440.89 | 2.22% | 0.00 |
| 2025-12-08 | 112.00 | 113.28 | 2.56 | 2.31% | 108.10 | 116.87 | 23065 | 26208.62 | 3.27% | 0.00 |
| 2025-12-05 | 109.00 | 110.72 | 3.72 | 3.48% | 106.68 | 112.10 | 16146 | 17757.29 | 2.29% | 0.00 |
| 2025-12-04 | 108.86 | 107.00 | -1.10 | -1.02% | 106.61 | 114.00 | 17016 | 18727.61 | 2.41% | 0.00 |
| 2025-12-03 | 110.00 | 108.10 | 0.00 | 0.00% | 106.65 | 112.01 | 14251 | 15455.27 | 2.02% | 0.00 |
| 2025-12-02 | 111.11 | 108.10 | -1.40 | -1.28% | 107.20 | 111.11 | 8944 | 9715.43 | 1.27% | 2.00 |
| 2025-12-01 | 116.53 | 109.50 | -7.03 | -6.03% | 109.38 | 118.00 | 20776 | 23201.69 | 2.95% | 0.00 |
| 2025-11-28 | 117.10 | 116.53 | 0.01 | 0.01% | 114.00 | 120.99 | 16943 | 19744.30 | 2.40% | 0.00 |
| 2025-11-27 | 120.00 | 116.52 | -3.23 | -2.70% | 115.50 | 120.00 | 19852 | 23234.75 | 2.82% | 0.00 |
| 2025-11-26 | 128.10 | 119.75 | -6.21 | -4.93% | 116.02 | 128.94 | 38380 | 45414.42 | 5.45% | 0.00 |
| 2025-11-25 | 113.54 | 125.96 | 20.99 | 20.00% | 110.00 | 125.96 | 40058 | 48395.82 | 5.68% | 0.00 |
| 2025-11-24 | 125.00 | 104.97 | -12.63 | -10.74% | 104.51 | 130.00 | 47810 | 54172.11 | 6.78% | 0.00 |
| 2025-11-21 | 100.00 | 117.60 | 19.60 | 20.00% | 100.00 | 117.60 | 43880 | 48369.09 | 6.23% | 0.00 |
| 2025-11-20 | 102.30 | 98.00 | -7.87 | -7.43% | 94.56 | 109.00 | 48654 | 48947.50 | 6.90% | 0.00 |
| 2025-11-19 | 127.43 | 105.87 | -26.47 | -20.00% | 105.87 | 128.00 | 38460 | 43831.38 | 5.46% | 0.00 |
| 2025-11-18 | 133.50 | 132.34 | -1.22 | -0.91% | 131.60 | 141.32 | 10044 | 13595.45 | 1.43% | 0.00 |
| 2025-11-17 | 131.35 | 133.56 | 1.28 | 0.97% | 128.01 | 134.65 | 10735 | 14078.74 | 1.52% | 0.00 |
| 2025-11-14 | 136.00 | 132.28 | -3.34 | -2.46% | 132.27 | 137.09 | 8656 | 11574.53 | 1.23% | 0.00 |
| 2025-11-13 | 141.99 | 135.62 | -7.37 | -5.15% | 134.52 | 143.89 | 12334 | 16941.10 | 1.75% | 0.00 |
| 2025-11-12 | 143.79 | 142.99 | -1.81 | -1.25% | 140.03 | 146.19 | 7678 | 10925.20 | 1.09% | 0.00 |
| 2025-11-11 | 150.00 | 144.80 | -5.37 | -3.58% | 143.23 | 151.85 | 12106 | 17764.29 | 1.72% | 0.00 |
| 2025-11-10 | 150.00 | 150.17 | 0.47 | 0.31% | 148.71 | 158.60 | 15653 | 23895.03 | 2.22% | 4.72 |
| 2025-11-07 | 145.76 | 149.70 | 2.91 | 1.98% | 145.00 | 150.96 | 14268 | 21087.31 | 2.02% | 0.00 |
| 2025-11-06 | 142.83 | 146.79 | 2.96 | 2.06% | 141.01 | 149.88 | 16231 | 23776.72 | 2.30% | 0.00 |
| 2025-11-05 | 142.28 | 143.83 | -4.16 | -2.81% | 138.80 | 146.00 | 22044 | 31335.92 | 3.13% | 0.00 |
| 2025-11-04 | 153.40 | 147.99 | -9.51 | -6.04% | 145.46 | 156.88 | 31894 | 48026.59 | 4.53% | 3.00 |
| 2025-11-03 | 159.94 | 157.50 | 0.91 | 0.58% | 151.38 | 165.80 | 33559 | 53648.59 | 4.76% | 0.00 |
| 2025-10-31 | 147.01 | 156.59 | 9.58 | 6.52% | 147.00 | 166.03 | 49380 | 76421.58 | 7.01% | 0.00 |
| 2025-10-30 | 128.53 | 147.01 | 15.64 | 11.91% | 128.05 | 157.64 | 63800 | 93255.12 | 9.05% | 2.00 |
| 2025-10-29 | 129.81 | 131.37 | 3.86 | 3.03% | 127.14 | 139.00 | 26229 | 35026.50 | 3.72% | 0.00 |
| 2025-10-28 | 131.00 | 127.51 | -5.36 | -4.03% | 127.30 | 135.30 | 14104 | 18350.58 | 2.00% | 0.00 |
| 2025-10-27 | 133.00 | 132.87 | -0.43 | -0.32% | 131.58 | 140.80 | 19666 | 26829.38 | 2.79% | 0.00 |
| 2025-10-24 | 134.99 | 133.30 | -0.60 | -0.45% | 120.50 | 135.87 | 28264 | 36350.95 | 4.01% | 0.00 |
| 2025-10-23 | 135.90 | 133.90 | 3.26 | 2.50% | 124.50 | 137.60 | 25920 | 33888.17 | 3.68% | 0.00 |
| 2025-10-22 | 131.88 | 130.64 | -2.16 | -1.63% | 129.20 | 138.80 | 14113 | 18718.48 | 2.00% | 0.00 |
| 2025-10-21 | 133.02 | 132.80 | 0.65 | 0.49% | 129.04 | 134.90 | 17813 | 23535.23 | 2.53% | 0.00 |
| 2025-10-20 | 129.90 | 132.15 | 6.30 | 5.01% | 127.29 | 134.97 | 13689 | 18055.17 | 1.94% | 0.00 |
| 2025-10-17 | 132.07 | 125.85 | -7.15 | -5.38% | 124.12 | 132.07 | 17040 | 21600.28 | 2.42% | 0.00 |
| 2025-10-16 | 130.23 | 133.00 | -0.50 | -0.37% | 128.66 | 135.56 | 20039 | 26400.99 | 2.84% | 0.00 |
| 2025-10-15 | 120.92 | 133.50 | 13.42 | 11.18% | 119.00 | 140.87 | 35790 | 47440.39 | 5.08% | 0.00 |
| 2025-10-14 | 122.06 | 120.08 | 2.08 | 1.76% | 119.00 | 129.99 | 25945 | 32019.34 | 3.68% | 0.00 |
上证大盘股票行情在线 K线走势图
禾信仪器(688622)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
