顺发恒业(000631)股票行情
顺发恒业(000631)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 |
|---|
| 2025-06-20 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.92 | 74129 | 2147.08 | 0.31% |
| 2025-06-19 | 2.97 | 2.91 | -0.07 | -2.35% | 2.90 | 2.98 | 136855 | 4003.52 | 0.57% |
| 2025-06-18 | 3.02 | 2.98 | -0.05 | -1.65% | 2.95 | 3.02 | 142974 | 4253.00 | 0.60% |
| 2025-06-17 | 3.08 | 3.03 | -0.07 | -2.26% | 3.01 | 3.11 | 226679 | 6879.93 | 0.95% |
| 2025-06-16 | 2.97 | 3.10 | 0.12 | 4.03% | 2.96 | 3.25 | 431654 | 13395.36 | 1.80% |
| 2025-06-13 | 3.07 | 2.98 | -0.10 | -3.25% | 2.95 | 3.07 | 204642 | 6121.43 | 0.85% |
| 2025-06-12 | 3.12 | 3.08 | -0.04 | -1.28% | 3.05 | 3.12 | 187287 | 5754.60 | 0.78% |
| 2025-06-11 | 2.93 | 3.12 | 0.18 | 6.12% | 2.93 | 3.15 | 362133 | 11064.30 | 1.51% |
| 2025-06-10 | 2.91 | 2.94 | 0.03 | 1.03% | 2.89 | 2.95 | 153968 | 4501.54 | 0.64% |
| 2025-06-09 | 2.88 | 2.91 | 0.03 | 1.04% | 2.85 | 2.92 | 92626 | 2669.55 | 0.39% |
| 2025-06-06 | 2.88 | 2.88 | 0.01 | 0.35% | 2.86 | 2.89 | 52203 | 1500.92 | 0.22% |
| 2025-06-05 | 2.90 | 2.87 | -0.03 | -1.03% | 2.86 | 2.92 | 76989 | 2219.14 | 0.32% |
| 2025-06-04 | 2.91 | 2.90 | -0.01 | -0.34% | 2.87 | 2.92 | 69402 | 2009.55 | 0.29% |
| 2025-06-03 | 2.89 | 2.91 | 0.02 | 0.69% | 2.87 | 2.92 | 62881 | 1822.36 | 0.26% |
| 2025-05-30 | 2.88 | 2.89 | 0.00 | 0.00% | 2.86 | 2.91 | 76572 | 2212.81 | 0.32% |
| 2025-05-29 | 2.87 | 2.89 | 0.03 | 1.05% | 2.85 | 2.90 | 55132 | 1587.45 | 0.23% |
| 2025-05-28 | 2.88 | 2.86 | -0.02 | -0.69% | 2.84 | 2.90 | 48582 | 1389.70 | 0.20% |
| 2025-05-27 | 2.83 | 2.88 | 0.05 | 1.77% | 2.83 | 2.88 | 80965 | 2316.39 | 0.34% |
| 2025-05-26 | 2.81 | 2.83 | 0.02 | 0.71% | 2.79 | 2.84 | 56534 | 1595.53 | 0.24% |
| 2025-05-23 | 2.85 | 2.81 | -0.04 | -1.40% | 2.80 | 2.86 | 93253 | 2635.85 | 0.39% |
| 2025-05-22 | 2.92 | 2.85 | -0.05 | -1.72% | 2.84 | 2.92 | 91063 | 2613.25 | 0.38% |
| 2025-05-21 | 2.92 | 2.90 | -0.02 | -0.68% | 2.88 | 2.93 | 69373 | 2014.49 | 0.29% |
| 2025-05-20 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.96 | 79583 | 2327.14 | 0.33% |
| 2025-05-19 | 2.91 | 2.94 | 0.06 | 2.08% | 2.89 | 2.96 | 132832 | 3898.96 | 0.55% |
| 2025-05-16 | 2.88 | 2.88 | -0.01 | -0.35% | 2.85 | 2.89 | 46979 | 1346.84 | 0.20% |
| 2025-05-15 | 2.90 | 2.89 | -0.01 | -0.34% | 2.87 | 2.92 | 60955 | 1762.65 | 0.25% |
| 2025-05-14 | 2.86 | 2.90 | 0.04 | 1.40% | 2.84 | 2.91 | 82412 | 2374.03 | 0.34% |
| 2025-05-13 | 2.92 | 2.86 | -0.06 | -2.05% | 2.85 | 2.94 | 92164 | 2654.05 | 0.38% |
| 2025-05-12 | 2.85 | 2.92 | 0.10 | 3.55% | 2.82 | 2.92 | 163487 | 4701.25 | 0.68% |
| 2025-05-09 | 2.85 | 2.82 | -0.03 | -1.05% | 2.80 | 2.86 | 56344 | 1587.76 | 0.24% |
| 2025-05-08 | 2.83 | 2.85 | 0.01 | 0.35% | 2.80 | 2.86 | 68120 | 1935.68 | 0.28% |
| 2025-05-07 | 2.82 | 2.84 | 0.05 | 1.79% | 2.81 | 2.90 | 92637 | 2635.60 | 0.39% |
| 2025-05-06 | 2.77 | 2.79 | 0.04 | 1.45% | 2.75 | 2.80 | 65862 | 1829.29 | 0.27% |
| 2025-04-30 | 2.75 | 2.75 | 0.01 | 0.36% | 2.74 | 2.81 | 81550 | 2262.67 | 0.34% |
| 2025-04-29 | 2.74 | 2.74 | 0.00 | 0.00% | 2.70 | 2.76 | 62607 | 1716.06 | 0.26% |
| 2025-04-28 | 2.80 | 2.74 | -0.08 | -2.84% | 2.72 | 2.85 | 136909 | 3763.19 | 0.57% |
| 2025-04-25 | 2.80 | 2.82 | 0.01 | 0.36% | 2.79 | 2.88 | 109433 | 3106.22 | 0.46% |
| 2025-04-24 | 2.80 | 2.81 | 0.00 | 0.00% | 2.77 | 2.85 | 71881 | 2018.46 | 0.30% |
| 2025-04-23 | 2.84 | 2.81 | -0.01 | -0.35% | 2.79 | 2.84 | 82680 | 2322.23 | 0.35% |
| 2025-04-22 | 2.79 | 2.82 | 0.03 | 1.08% | 2.77 | 2.84 | 103458 | 2909.88 | 0.43% |
| 2025-04-21 | 2.81 | 2.79 | 0.02 | 0.72% | 2.73 | 2.81 | 79677 | 2203.22 | 0.33% |
| 2025-04-18 | 2.72 | 2.77 | 0.06 | 2.21% | 2.69 | 2.78 | 81458 | 2229.66 | 0.34% |
| 2025-04-17 | 2.65 | 2.71 | 0.04 | 1.50% | 2.65 | 2.74 | 98635 | 2676.92 | 0.41% |
| 2025-04-16 | 2.68 | 2.67 | -0.01 | -0.37% | 2.62 | 2.70 | 67789 | 1803.88 | 0.28% |
| 2025-04-15 | 2.72 | 2.68 | -0.03 | -1.11% | 2.66 | 2.73 | 68505 | 1835.65 | 0.29% |
| 2025-04-14 | 2.70 | 2.71 | 0.02 | 0.74% | 2.69 | 2.75 | 105392 | 2866.55 | 0.44% |
| 2025-04-11 | 2.72 | 2.69 | -0.02 | -0.74% | 2.68 | 2.74 | 74920 | 2025.99 | 0.31% |
| 2025-04-10 | 2.70 | 2.71 | 0.03 | 1.12% | 2.68 | 2.74 | 123341 | 3351.42 | 0.51% |
| 2025-04-09 | 2.55 | 2.68 | 0.12 | 4.69% | 2.43 | 2.72 | 206071 | 5346.74 | 0.86% |
| 2025-04-08 | 2.60 | 2.56 | -0.04 | -1.54% | 2.51 | 2.64 | 159204 | 4084.07 | 0.66% |
| 2025-04-07 | 2.82 | 2.60 | -0.29 | -10.03% | 2.60 | 2.82 | 189878 | 5051.07 | 0.79% |
| 2025-04-03 | 2.86 | 2.89 | 0.02 | 0.70% | 2.85 | 2.91 | 74446 | 2148.92 | 0.31% |
| 2025-04-02 | 2.87 | 2.87 | 0.01 | 0.35% | 2.83 | 2.88 | 59702 | 1708.65 | 0.25% |
| 2025-04-01 | 2.81 | 2.86 | 0.05 | 1.78% | 2.81 | 2.88 | 80226 | 2289.11 | 0.33% |
| 2025-03-31 | 2.84 | 2.81 | -0.03 | -1.06% | 2.79 | 2.86 | 82244 | 2317.66 | 0.34% |
| 2025-03-28 | 2.89 | 2.84 | -0.05 | -1.73% | 2.83 | 2.89 | 75136 | 2138.51 | 0.31% |
| 2025-03-27 | 2.91 | 2.89 | -0.01 | -0.34% | 2.84 | 2.91 | 94213 | 2714.16 | 0.39% |
| 2025-03-26 | 2.83 | 2.90 | 0.07 | 2.47% | 2.82 | 2.91 | 122394 | 3527.98 | 0.51% |
| 2025-03-25 | 2.84 | 2.83 | 0.00 | 0.00% | 2.81 | 2.85 | 84840 | 2396.87 | 0.35% |
| 2025-03-24 | 2.93 | 2.83 | -0.09 | -3.08% | 2.79 | 2.93 | 174155 | 4964.25 | 0.73% |
| 2025-03-21 | 2.93 | 2.92 | -0.01 | -0.34% | 2.91 | 2.98 | 154070 | 4532.02 | 0.64% |
| 2025-03-20 | 2.92 | 2.93 | 0.01 | 0.34% | 2.91 | 2.96 | 109478 | 3212.40 | 0.46% |
| 2025-03-19 | 2.91 | 2.92 | 0.01 | 0.34% | 2.89 | 2.92 | 55506 | 1611.34 | 0.23% |
| 2025-03-18 | 2.93 | 2.91 | -0.01 | -0.34% | 2.88 | 2.93 | 106069 | 3077.36 | 0.44% |
| 2025-03-17 | 2.94 | 2.92 | -0.01 | -0.34% | 2.92 | 2.98 | 143119 | 4213.79 | 0.60% |
| 2025-03-14 | 2.89 | 2.93 | 0.05 | 1.74% | 2.87 | 2.93 | 130364 | 3791.79 | 0.54% |
| 2025-03-13 | 2.91 | 2.88 | -0.02 | -0.69% | 2.86 | 2.91 | 92938 | 2672.13 | 0.39% |
| 2025-03-12 | 2.92 | 2.90 | -0.02 | -0.68% | 2.89 | 2.93 | 126058 | 3660.40 | 0.53% |
| 2025-03-11 | 2.91 | 2.92 | 0.01 | 0.34% | 2.87 | 2.93 | 72248 | 2093.82 | 0.30% |
| 2025-03-10 | 2.91 | 2.91 | 0.00 | 0.00% | 2.88 | 2.93 | 103829 | 3016.04 | 0.43% |
| 2025-03-07 | 2.97 | 2.91 | -0.07 | -2.35% | 2.90 | 2.98 | 116736 | 3415.75 | 0.49% |
| 2025-03-06 | 2.93 | 2.98 | 0.06 | 2.05% | 2.91 | 2.99 | 121106 | 3573.28 | 0.51% |
| 2025-03-05 | 2.95 | 2.92 | -0.04 | -1.35% | 2.90 | 2.96 | 108829 | 3177.60 | 0.45% |
| 2025-03-04 | 2.92 | 2.96 | 0.02 | 0.68% | 2.91 | 2.99 | 112940 | 3327.10 | 0.47% |
| 2025-03-03 | 2.97 | 2.94 | -0.01 | -0.34% | 2.92 | 3.00 | 112532 | 3331.96 | 0.47% |
| 2025-02-28 | 3.03 | 2.95 | -0.09 | -2.96% | 2.94 | 3.05 | 160943 | 4816.88 | 0.67% |
| 2025-02-27 | 3.06 | 3.04 | -0.03 | -0.98% | 3.01 | 3.11 | 142798 | 4363.93 | 0.60% |
| 2025-02-26 | 3.03 | 3.07 | 0.04 | 1.32% | 3.03 | 3.08 | 156848 | 4794.46 | 0.65% |
| 2025-02-25 | 3.06 | 3.03 | -0.05 | -1.62% | 2.98 | 3.08 | 243080 | 7371.75 | 1.01% |
| 2025-02-24 | 3.08 | 3.08 | 0.01 | 0.33% | 3.08 | 3.16 | 141898 | 4414.45 | 0.59% |
深证大盘股票行情在线 K线走势图
