穗恒运Ａ(000531)股票行情
穗恒运Ａ(000531)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 |
|---|
| 2026-03-27 | 8.17 | 8.02 | -0.40 | -4.75% | 7.95 | 8.32 | 680100 | 54998.62 | 7.48% |
| 2026-03-26 | 7.99 | 8.42 | 0.39 | 4.86% | 7.67 | 8.56 | 1081074 | 87390.37 | 11.88% |
| 2026-03-25 | 7.69 | 8.03 | 0.15 | 1.90% | 7.67 | 8.20 | 1156860 | 92195.03 | 12.72% |
| 2026-03-24 | 7.23 | 7.88 | 0.66 | 9.14% | 7.18 | 7.94 | 1007074 | 77424.23 | 11.07% |
| 2026-03-23 | 7.20 | 7.22 | -0.13 | -1.77% | 7.10 | 7.44 | 391169 | 28335.56 | 4.30% |
| 2026-03-20 | 7.33 | 7.35 | 0.08 | 1.10% | 7.22 | 7.54 | 427748 | 31726.18 | 4.70% |
| 2026-03-19 | 7.13 | 7.27 | -0.05 | -0.68% | 7.10 | 7.45 | 346017 | 25209.74 | 3.80% |
| 2026-03-18 | 7.11 | 7.32 | 0.34 | 4.87% | 7.11 | 7.63 | 365356 | 26813.26 | 4.02% |
| 2026-03-17 | 7.06 | 6.98 | -0.06 | -0.85% | 6.96 | 7.14 | 139454 | 9818.81 | 1.53% |
| 2026-03-16 | 7.16 | 7.04 | -0.12 | -1.68% | 6.97 | 7.25 | 213427 | 15096.75 | 2.35% |
| 2026-03-13 | 7.48 | 7.16 | -0.33 | -4.41% | 7.12 | 7.49 | 343774 | 24907.00 | 3.78% |
| 2026-03-12 | 7.23 | 7.49 | 0.25 | 3.45% | 7.17 | 7.66 | 405612 | 29970.89 | 4.46% |
| 2026-03-11 | 7.11 | 7.24 | 0.14 | 1.97% | 6.97 | 7.25 | 233262 | 16643.42 | 2.56% |
| 2026-03-10 | 7.09 | 7.10 | -0.05 | -0.70% | 7.00 | 7.22 | 199314 | 14151.25 | 2.19% |
| 2026-03-09 | 7.07 | 7.15 | 0.08 | 1.13% | 7.01 | 7.20 | 268028 | 19079.00 | 2.95% |
| 2026-03-06 | 6.80 | 7.07 | 0.24 | 3.51% | 6.76 | 7.15 | 226982 | 15920.74 | 2.50% |
| 2026-03-05 | 6.85 | 6.83 | 0.07 | 1.04% | 6.80 | 6.92 | 131079 | 8988.69 | 1.44% |
| 2026-03-04 | 6.71 | 6.76 | -0.01 | -0.15% | 6.65 | 6.86 | 186609 | 12619.57 | 2.05% |
| 2026-03-03 | 6.94 | 6.77 | -0.17 | -2.45% | 6.75 | 7.00 | 244424 | 16796.97 | 2.69% |
| 2026-03-02 | 6.85 | 6.94 | 0.02 | 0.29% | 6.83 | 7.11 | 302260 | 21009.58 | 3.32% |
| 2026-02-27 | 6.63 | 6.92 | 0.27 | 4.06% | 6.61 | 6.93 | 227554 | 15531.52 | 2.50% |
| 2026-02-26 | 6.56 | 6.65 | 0.14 | 2.15% | 6.52 | 6.66 | 146873 | 9716.80 | 1.61% |
| 2026-02-25 | 6.45 | 6.51 | 0.07 | 1.09% | 6.45 | 6.61 | 131124 | 8585.34 | 1.44% |
| 2026-02-24 | 6.33 | 6.44 | 0.15 | 2.38% | 6.32 | 6.45 | 128163 | 8206.18 | 1.41% |
| 2026-02-13 | 6.40 | 6.29 | -0.13 | -2.02% | 6.28 | 6.40 | 129448 | 8186.08 | 1.42% |
| 2026-02-12 | 6.41 | 6.42 | 0.03 | 0.47% | 6.33 | 6.47 | 133826 | 8588.65 | 1.47% |
| 2026-02-11 | 6.36 | 6.39 | 0.04 | 0.63% | 6.35 | 6.42 | 102377 | 6538.42 | 1.13% |
| 2026-02-10 | 6.35 | 6.35 | 0.00 | 0.00% | 6.32 | 6.38 | 94049 | 5975.47 | 1.03% |
| 2026-02-09 | 6.35 | 6.35 | 0.04 | 0.63% | 6.32 | 6.38 | 115934 | 7364.59 | 1.27% |
| 2026-02-06 | 6.23 | 6.31 | 0.06 | 0.96% | 6.21 | 6.35 | 101982 | 6434.59 | 1.12% |
| 2026-02-05 | 6.35 | 6.25 | -0.10 | -1.57% | 6.23 | 6.38 | 136863 | 8592.18 | 1.50% |
| 2026-02-04 | 6.21 | 6.35 | 0.12 | 1.93% | 6.19 | 6.37 | 192057 | 12093.28 | 2.11% |
| 2026-02-03 | 6.27 | 6.23 | 0.03 | 0.48% | 6.16 | 6.33 | 172377 | 10715.63 | 1.89% |
| 2026-02-02 | 6.47 | 6.20 | -0.26 | -4.02% | 6.20 | 6.51 | 291169 | 18420.27 | 3.20% |
| 2026-01-30 | 6.85 | 6.46 | -0.56 | -7.98% | 6.40 | 6.85 | 372442 | 24341.37 | 4.09% |
| 2026-01-29 | 7.11 | 7.02 | -0.13 | -1.82% | 6.93 | 7.13 | 116571 | 8207.51 | 1.28% |
| 2026-01-28 | 7.13 | 7.15 | 0.03 | 0.42% | 7.06 | 7.17 | 92567 | 6596.02 | 1.02% |
| 2026-01-27 | 7.25 | 7.12 | -0.16 | -2.20% | 7.02 | 7.28 | 118716 | 8424.00 | 1.30% |
| 2026-01-26 | 7.22 | 7.28 | 0.06 | 0.83% | 7.19 | 7.30 | 125246 | 9080.61 | 1.38% |
| 2026-01-23 | 7.21 | 7.22 | 0.03 | 0.42% | 7.16 | 7.28 | 117298 | 8456.05 | 1.29% |
| 2026-01-22 | 7.01 | 7.19 | 0.17 | 2.42% | 7.01 | 7.19 | 140468 | 10028.08 | 1.54% |
| 2026-01-21 | 7.08 | 7.02 | -0.08 | -1.13% | 6.98 | 7.08 | 107152 | 7517.78 | 1.18% |
| 2026-01-20 | 7.06 | 7.10 | 0.05 | 0.71% | 7.01 | 7.12 | 141863 | 10026.67 | 1.56% |
| 2026-01-19 | 6.84 | 7.05 | 0.19 | 2.77% | 6.82 | 7.06 | 145204 | 10169.88 | 1.60% |
| 2026-01-16 | 6.84 | 6.86 | 0.02 | 0.29% | 6.81 | 6.98 | 116456 | 8005.90 | 1.28% |
| 2026-01-15 | 6.86 | 6.84 | -0.03 | -0.44% | 6.82 | 6.91 | 89114 | 6108.65 | 0.98% |
| 2026-01-14 | 6.95 | 6.87 | -0.05 | -0.72% | 6.80 | 6.98 | 161880 | 11178.42 | 1.78% |
| 2026-01-13 | 7.06 | 6.92 | -0.03 | -0.43% | 6.92 | 7.12 | 158913 | 11121.19 | 1.75% |
| 2026-01-12 | 6.95 | 6.95 | 0.08 | 1.16% | 6.86 | 7.10 | 212888 | 14857.61 | 2.34% |
| 2026-01-09 | 6.92 | 6.87 | 0.22 | 3.31% | 6.81 | 7.11 | 280280 | 19456.19 | 3.08% |
| 2026-01-08 | 6.62 | 6.65 | 0.01 | 0.15% | 6.60 | 6.68 | 97464 | 6475.90 | 1.07% |
| 2026-01-07 | 6.57 | 6.64 | 0.08 | 1.22% | 6.54 | 6.80 | 141405 | 9426.94 | 1.55% |
| 2026-01-06 | 6.47 | 6.56 | 0.09 | 1.39% | 6.45 | 6.56 | 103764 | 6763.41 | 1.14% |
| 2026-01-05 | 6.42 | 6.47 | 0.06 | 0.94% | 6.41 | 6.49 | 86558 | 5581.06 | 0.95% |
| 2025-12-31 | 6.41 | 6.41 | 0.00 | 0.00% | 6.38 | 6.46 | 72442 | 4644.58 | 0.80% |
| 2025-12-30 | 6.54 | 6.47 | -0.11 | -1.67% | 6.43 | 6.57 | 92012 | 5956.69 | 1.01% |
| 2025-12-29 | 6.60 | 6.58 | -0.03 | -0.45% | 6.51 | 6.65 | 100098 | 6580.91 | 1.10% |
| 2025-12-26 | 6.62 | 6.61 | -0.01 | -0.15% | 6.55 | 6.64 | 75728 | 5001.84 | 0.83% |
| 2025-12-25 | 6.56 | 6.62 | 0.06 | 0.91% | 6.53 | 6.64 | 68032 | 4492.49 | 0.75% |
| 2025-12-24 | 6.62 | 6.56 | -0.09 | -1.35% | 6.48 | 6.64 | 107390 | 7021.43 | 1.18% |
| 2025-12-23 | 6.54 | 6.65 | 0.09 | 1.37% | 6.53 | 6.68 | 121024 | 8013.97 | 1.33% |
| 2025-12-22 | 6.49 | 6.56 | 0.07 | 1.08% | 6.47 | 6.60 | 73267 | 4794.19 | 0.81% |
| 2025-12-19 | 6.42 | 6.49 | 0.09 | 1.41% | 6.40 | 6.52 | 71169 | 4607.32 | 0.78% |
| 2025-12-18 | 6.40 | 6.40 | 0.00 | 0.00% | 6.37 | 6.45 | 56778 | 3639.13 | 0.62% |
| 2025-12-17 | 6.41 | 6.40 | -0.01 | -0.16% | 6.29 | 6.43 | 94343 | 5997.47 | 1.04% |
| 2025-12-16 | 6.52 | 6.41 | -0.11 | -1.69% | 6.37 | 6.54 | 84361 | 5427.00 | 0.93% |
| 2025-12-15 | 6.47 | 6.52 | 0.06 | 0.93% | 6.42 | 6.68 | 107635 | 7040.46 | 1.18% |
| 2025-12-12 | 6.43 | 6.46 | 0.03 | 0.47% | 6.42 | 6.64 | 98624 | 6428.50 | 1.08% |
| 2025-12-11 | 6.46 | 6.43 | -0.03 | -0.46% | 6.42 | 6.54 | 73019 | 4731.34 | 0.80% |
| 2025-12-10 | 6.48 | 6.46 | 0.03 | 0.47% | 6.41 | 6.51 | 63967 | 4133.12 | 0.70% |
| 2025-12-09 | 6.47 | 6.43 | -0.06 | -0.92% | 6.42 | 6.50 | 60559 | 3906.45 | 0.67% |
| 2025-12-08 | 6.61 | 6.49 | -0.09 | -1.37% | 6.48 | 6.65 | 90493 | 5912.64 | 0.99% |
| 2025-12-05 | 6.55 | 6.58 | -0.01 | -0.15% | 6.50 | 6.60 | 67853 | 4444.70 | 0.75% |
| 2025-12-04 | 6.71 | 6.59 | -0.02 | -0.30% | 6.54 | 6.72 | 71713 | 4733.39 | 0.79% |
| 2025-12-03 | 6.63 | 6.61 | -0.01 | -0.15% | 6.59 | 6.68 | 68901 | 4568.84 | 0.76% |
| 2025-12-02 | 6.63 | 6.62 | 0.00 | 0.00% | 6.52 | 6.63 | 58802 | 3875.32 | 0.65% |
| 2025-12-01 | 6.71 | 6.62 | -0.05 | -0.75% | 6.60 | 6.76 | 79261 | 5280.43 | 0.87% |
| 2025-11-28 | 6.63 | 6.67 | 0.02 | 0.30% | 6.57 | 6.69 | 62508 | 4152.52 | 0.69% |
| 2025-11-27 | 6.59 | 6.65 | 0.13 | 1.99% | 6.54 | 6.70 | 94257 | 6250.79 | 1.04% |
| 2025-11-26 | 6.54 | 6.52 | -0.04 | -0.61% | 6.52 | 6.61 | 59555 | 3907.63 | 0.65% |
深证大盘股票行情在线 K线走势图
穗恒运Ａ(000531)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
