穗恒运Ａ(000531)股票行情 穗恒运Ａ股票行情 000531股票行情_爱股网
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 |
|---|
| 2025-10-27 | 6.86 | 6.92 | 0.06 | 0.87% | 6.81 | 6.97 | 203429 | 14024.30 | 2.24% |
| 2025-10-24 | 6.97 | 6.86 | -0.14 | -2.00% | 6.84 | 7.01 | 216212 | 14886.42 | 2.38% |
| 2025-10-23 | 6.99 | 7.00 | -0.01 | -0.14% | 6.90 | 7.05 | 211901 | 14740.98 | 2.33% |
| 2025-10-22 | 7.07 | 7.01 | -0.09 | -1.27% | 6.94 | 7.09 | 277732 | 19425.13 | 3.05% |
| 2025-10-21 | 6.91 | 7.10 | 0.19 | 2.75% | 6.91 | 7.13 | 416103 | 29339.87 | 4.57% |
| 2025-10-20 | 7.03 | 6.91 | 0.00 | 0.00% | 6.77 | 7.09 | 422840 | 29144.71 | 4.65% |
| 2025-10-17 | 6.79 | 6.91 | 0.13 | 1.92% | 6.75 | 6.97 | 451240 | 31099.88 | 4.96% |
| 2025-10-16 | 6.73 | 6.78 | -0.08 | -1.17% | 6.73 | 6.97 | 516639 | 35095.72 | 5.68% |
| 2025-10-15 | 6.51 | 6.86 | 0.62 | 9.94% | 6.40 | 6.86 | 545399 | 36315.59 | 6.00% |
| 2025-10-14 | 6.25 | 6.24 | -0.02 | -0.32% | 6.20 | 6.29 | 89491 | 5593.38 | 0.98% |
| 2025-10-13 | 6.16 | 6.26 | 0.02 | 0.32% | 6.11 | 6.27 | 110990 | 6887.29 | 1.22% |
| 2025-10-10 | 6.11 | 6.24 | 0.12 | 1.96% | 6.09 | 6.25 | 104858 | 6494.76 | 1.15% |
| 2025-10-09 | 6.07 | 6.12 | 0.06 | 0.99% | 6.02 | 6.14 | 62567 | 3820.52 | 0.69% |
| 2025-09-30 | 6.11 | 6.06 | -0.04 | -0.66% | 6.05 | 6.11 | 52361 | 3180.78 | 0.58% |
| 2025-09-29 | 6.05 | 6.10 | 0.05 | 0.83% | 5.96 | 6.12 | 64073 | 3885.59 | 0.70% |
| 2025-09-26 | 6.00 | 6.05 | 0.06 | 1.00% | 5.96 | 6.10 | 63077 | 3818.63 | 0.69% |
| 2025-09-25 | 6.04 | 5.99 | -0.06 | -0.99% | 5.95 | 6.08 | 49617 | 2976.82 | 0.55% |
| 2025-09-24 | 6.02 | 6.05 | 0.04 | 0.67% | 5.94 | 6.09 | 55716 | 3368.19 | 0.61% |
| 2025-09-23 | 6.05 | 6.01 | -0.06 | -0.99% | 5.91 | 6.07 | 79398 | 4746.11 | 0.87% |
| 2025-09-22 | 6.10 | 6.07 | -0.04 | -0.65% | 6.02 | 6.12 | 54136 | 3277.85 | 0.60% |
| 2025-09-19 | 6.11 | 6.11 | 0.02 | 0.33% | 6.06 | 6.16 | 76978 | 4699.21 | 0.85% |
| 2025-09-18 | 6.26 | 6.09 | -0.16 | -2.56% | 6.06 | 6.26 | 94288 | 5801.12 | 1.04% |
| 2025-09-17 | 6.23 | 6.25 | 0.01 | 0.16% | 6.18 | 6.28 | 57607 | 3595.40 | 0.63% |
| 2025-09-16 | 6.27 | 6.24 | -0.02 | -0.32% | 6.16 | 6.29 | 64991 | 4036.50 | 0.71% |
| 2025-09-15 | 6.36 | 6.26 | -0.10 | -1.57% | 6.25 | 6.38 | 85015 | 5347.96 | 0.93% |
| 2025-09-12 | 6.39 | 6.36 | -0.03 | -0.47% | 6.34 | 6.43 | 72930 | 4654.00 | 0.80% |
| 2025-09-11 | 6.37 | 6.39 | 0.01 | 0.16% | 6.30 | 6.40 | 71804 | 4555.94 | 0.79% |
| 2025-09-10 | 6.41 | 6.38 | -0.06 | -0.93% | 6.32 | 6.43 | 66801 | 4257.20 | 0.73% |
| 2025-09-09 | 6.47 | 6.44 | -0.03 | -0.46% | 6.41 | 6.50 | 65366 | 4210.67 | 0.72% |
| 2025-09-08 | 6.40 | 6.47 | 0.05 | 0.78% | 6.40 | 6.52 | 98937 | 6405.56 | 1.09% |
| 2025-09-05 | 6.35 | 6.42 | 0.07 | 1.10% | 6.28 | 6.42 | 78055 | 4956.55 | 0.86% |
| 2025-09-04 | 6.33 | 6.35 | 0.05 | 0.79% | 6.25 | 6.41 | 97167 | 6175.77 | 1.07% |
| 2025-09-03 | 6.46 | 6.30 | -0.15 | -2.33% | 6.28 | 6.53 | 89372 | 5707.81 | 0.98% |
| 2025-09-02 | 6.43 | 6.45 | 0.02 | 0.31% | 6.34 | 6.46 | 98894 | 6336.60 | 1.09% |
| 2025-09-01 | 6.45 | 6.43 | -0.09 | -1.38% | 6.42 | 6.55 | 108670 | 7029.73 | 1.19% |
| 2025-08-29 | 6.53 | 6.52 | -0.01 | -0.15% | 6.46 | 6.57 | 92241 | 6004.21 | 1.01% |
| 2025-08-28 | 6.54 | 6.53 | -0.01 | -0.15% | 6.35 | 6.63 | 134001 | 8669.26 | 1.47% |
| 2025-08-27 | 6.62 | 6.54 | -0.09 | -1.36% | 6.54 | 6.78 | 189597 | 12641.53 | 2.08% |
| 2025-08-26 | 6.59 | 6.63 | 0.05 | 0.76% | 6.56 | 6.65 | 96149 | 6369.02 | 1.06% |
| 2025-08-25 | 6.53 | 6.58 | 0.04 | 0.61% | 6.52 | 6.59 | 102664 | 6730.89 | 1.13% |
| 2025-08-22 | 6.53 | 6.54 | 0.00 | 0.00% | 6.45 | 6.57 | 81496 | 5297.65 | 0.90% |
| 2025-08-21 | 6.51 | 6.54 | 0.04 | 0.62% | 6.50 | 6.58 | 96974 | 6346.32 | 1.07% |
| 2025-08-20 | 6.49 | 6.50 | 0.01 | 0.15% | 6.44 | 6.53 | 68442 | 4432.62 | 0.75% |
| 2025-08-19 | 6.46 | 6.49 | 0.06 | 0.93% | 6.41 | 6.52 | 99184 | 6429.04 | 1.09% |
| 2025-08-18 | 6.42 | 6.43 | 0.03 | 0.47% | 6.38 | 6.46 | 91569 | 5885.44 | 1.01% |
| 2025-08-15 | 6.30 | 6.40 | 0.09 | 1.43% | 6.29 | 6.40 | 72935 | 4642.27 | 0.80% |
| 2025-08-14 | 6.41 | 6.31 | -0.10 | -1.56% | 6.31 | 6.42 | 89805 | 5710.94 | 0.99% |
| 2025-08-13 | 6.42 | 6.41 | 0.00 | 0.00% | 6.37 | 6.45 | 73596 | 4717.46 | 0.81% |
| 2025-08-12 | 6.41 | 6.41 | -0.02 | -0.31% | 6.39 | 6.44 | 71544 | 4586.60 | 0.79% |
| 2025-08-11 | 6.45 | 6.43 | -0.02 | -0.31% | 6.38 | 6.48 | 90412 | 5795.50 | 0.99% |
| 2025-08-08 | 6.44 | 6.45 | 0.02 | 0.31% | 6.41 | 6.49 | 75230 | 4857.17 | 0.83% |
| 2025-08-07 | 6.48 | 6.43 | -0.06 | -0.92% | 6.40 | 6.52 | 70027 | 4506.85 | 0.77% |
| 2025-08-06 | 6.55 | 6.49 | -0.06 | -0.92% | 6.45 | 6.55 | 62940 | 4085.58 | 0.69% |
| 2025-08-05 | 6.51 | 6.55 | 0.04 | 0.61% | 6.47 | 6.58 | 81188 | 5300.20 | 0.89% |
| 2025-08-04 | 6.36 | 6.51 | 0.13 | 2.04% | 6.30 | 6.55 | 159482 | 10320.53 | 1.75% |
| 2025-08-01 | 6.32 | 6.38 | 0.05 | 0.79% | 6.30 | 6.44 | 96676 | 6161.99 | 1.06% |
| 2025-07-31 | 6.44 | 6.33 | -0.14 | -2.16% | 6.31 | 6.46 | 86508 | 5499.94 | 0.95% |
| 2025-07-30 | 6.48 | 6.47 | -0.01 | -0.15% | 6.42 | 6.50 | 67837 | 4390.28 | 0.75% |
| 2025-07-29 | 6.50 | 6.48 | -0.02 | -0.31% | 6.41 | 6.53 | 71544 | 4616.91 | 0.79% |
| 2025-07-28 | 6.54 | 6.50 | -0.05 | -0.76% | 6.47 | 6.57 | 78660 | 5110.29 | 0.86% |
| 2025-07-25 | 6.59 | 6.55 | -0.05 | -0.76% | 6.53 | 6.62 | 87237 | 5732.61 | 0.96% |
| 2025-07-24 | 6.61 | 6.60 | 0.01 | 0.15% | 6.54 | 6.61 | 84905 | 5581.83 | 0.93% |
| 2025-07-23 | 6.66 | 6.59 | -0.04 | -0.60% | 6.58 | 6.73 | 107080 | 7108.92 | 1.18% |
| 2025-07-22 | 6.64 | 6.63 | -0.03 | -0.45% | 6.54 | 6.67 | 88955 | 5864.52 | 0.98% |
| 2025-07-21 | 6.62 | 6.66 | 0.04 | 0.60% | 6.61 | 6.67 | 107597 | 7146.99 | 1.18% |
| 2025-07-18 | 6.66 | 6.62 | -0.03 | -0.45% | 6.57 | 6.67 | 95691 | 6323.57 | 1.05% |
| 2025-07-17 | 6.69 | 6.65 | -0.06 | -0.89% | 6.60 | 6.75 | 138714 | 9255.37 | 1.52% |
| 2025-07-16 | 6.62 | 6.71 | 0.08 | 1.21% | 6.59 | 6.85 | 222347 | 14989.87 | 2.44% |
| 2025-07-15 | 6.83 | 6.63 | -0.27 | -3.91% | 6.59 | 6.88 | 238045 | 15863.47 | 2.62% |
| 2025-07-14 | 6.74 | 6.90 | 0.17 | 2.53% | 6.74 | 7.21 | 316487 | 22055.15 | 3.48% |
| 2025-07-11 | 6.85 | 6.73 | -0.08 | -1.17% | 6.67 | 6.92 | 234563 | 15780.99 | 2.58% |
| 2025-07-10 | 6.75 | 6.81 | 0.12 | 1.79% | 6.65 | 7.11 | 351818 | 24144.14 | 3.87% |
| 2025-07-09 | 6.58 | 6.69 | 0.09 | 1.36% | 6.55 | 6.85 | 351864 | 23623.27 | 3.87% |
| 2025-07-08 | 6.51 | 6.60 | 0.08 | 1.23% | 6.38 | 6.63 | 342631 | 22268.32 | 3.77% |
| 2025-07-07 | 6.39 | 6.52 | 0.30 | 4.82% | 6.24 | 6.55 | 357823 | 22998.97 | 3.93% |
| 2025-07-04 | 6.20 | 6.22 | 0.02 | 0.32% | 6.18 | 6.33 | 119564 | 7462.56 | 1.31% |
| 2025-07-03 | 6.16 | 6.20 | 0.05 | 0.81% | 6.12 | 6.25 | 67047 | 4146.18 | 0.74% |
| 2025-07-02 | 6.14 | 6.15 | 0.00 | 0.00% | 6.11 | 6.17 | 60177 | 3694.33 | 0.66% |
| 2025-07-01 | 6.14 | 6.15 | 0.00 | 0.00% | 6.12 | 6.20 | 53619 | 3304.35 | 0.59% |
| 2025-06-30 | 6.12 | 6.15 | 0.06 | 0.99% | 6.08 | 6.16 | 81731 | 4997.01 | 0.90% |
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
