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 |
|---|
| 2025-08-05 | 3.02 | 3.06 | 0.04 | 1.32% | 3.02 | 3.07 | 92644 | 2824.23 | 0.39% |
| 2025-08-04 | 3.03 | 3.02 | -0.01 | -0.33% | 2.98 | 3.03 | 98703 | 2972.79 | 0.41% |
| 2025-08-01 | 3.03 | 3.03 | 0.00 | 0.00% | 3.01 | 3.05 | 89889 | 2722.84 | 0.38% |
| 2025-07-31 | 3.10 | 3.03 | -0.07 | -2.26% | 3.01 | 3.11 | 152173 | 4638.34 | 0.64% |
| 2025-07-30 | 3.13 | 3.10 | -0.03 | -0.96% | 3.09 | 3.14 | 93601 | 2918.70 | 0.39% |
| 2025-07-29 | 3.12 | 3.13 | 0.01 | 0.32% | 3.09 | 3.16 | 128805 | 4014.50 | 0.54% |
| 2025-07-28 | 3.15 | 3.12 | -0.03 | -0.95% | 3.10 | 3.16 | 137312 | 4289.95 | 0.57% |
| 2025-07-25 | 3.16 | 3.15 | 0.00 | 0.00% | 3.13 | 3.17 | 111823 | 3520.98 | 0.47% |
| 2025-07-24 | 3.14 | 3.15 | 0.01 | 0.32% | 3.13 | 3.17 | 93348 | 2940.22 | 0.39% |
| 2025-07-23 | 3.15 | 3.14 | -0.01 | -0.32% | 3.13 | 3.20 | 140625 | 4452.56 | 0.59% |
| 2025-07-22 | 3.20 | 3.15 | -0.01 | -0.32% | 3.10 | 3.20 | 197824 | 6202.18 | 0.83% |
| 2025-07-21 | 3.12 | 3.16 | 0.04 | 1.28% | 3.12 | 3.17 | 108255 | 3411.26 | 0.45% |
| 2025-07-18 | 3.14 | 3.12 | -0.01 | -0.32% | 3.10 | 3.15 | 80765 | 2515.30 | 0.34% |
| 2025-07-17 | 3.15 | 3.13 | -0.02 | -0.63% | 3.12 | 3.16 | 89218 | 2798.58 | 0.37% |
| 2025-07-16 | 3.14 | 3.15 | 0.02 | 0.64% | 3.12 | 3.16 | 124857 | 3924.47 | 0.52% |
| 2025-07-15 | 3.16 | 3.13 | -0.03 | -0.95% | 3.09 | 3.16 | 146472 | 4568.75 | 0.61% |
| 2025-07-14 | 3.20 | 3.16 | -0.04 | -1.25% | 3.13 | 3.21 | 177228 | 5594.52 | 0.74% |
| 2025-07-11 | 3.25 | 3.20 | -0.02 | -0.62% | 3.17 | 3.27 | 205034 | 6571.84 | 0.86% |
| 2025-07-10 | 3.14 | 3.22 | 0.08 | 2.55% | 3.14 | 3.24 | 281262 | 9024.29 | 1.17% |
| 2025-07-09 | 3.13 | 3.14 | 0.00 | 0.00% | 3.11 | 3.16 | 164853 | 5166.32 | 0.69% |
| 2025-07-08 | 3.06 | 3.14 | 0.08 | 2.61% | 3.05 | 3.20 | 268778 | 8434.49 | 1.12% |
| 2025-07-07 | 3.04 | 3.06 | 0.02 | 0.66% | 3.03 | 3.09 | 90902 | 2787.11 | 0.38% |
| 2025-07-04 | 3.06 | 3.04 | -0.01 | -0.33% | 3.03 | 3.07 | 93407 | 2846.26 | 0.39% |
| 2025-07-03 | 3.02 | 3.05 | 0.03 | 0.99% | 3.02 | 3.08 | 113674 | 3471.37 | 0.47% |
| 2025-07-02 | 3.01 | 3.02 | 0.01 | 0.33% | 2.97 | 3.03 | 102555 | 3078.66 | 0.43% |
| 2025-07-01 | 2.99 | 3.01 | 0.03 | 1.01% | 2.97 | 3.02 | 119270 | 3569.88 | 0.50% |
| 2025-06-30 | 2.98 | 2.98 | 0.00 | 0.00% | 2.97 | 3.00 | 103335 | 3084.69 | 0.43% |
| 2025-06-27 | 2.98 | 2.98 | 0.00 | 0.00% | 2.97 | 3.01 | 89578 | 2675.72 | 0.37% |
| 2025-06-26 | 2.99 | 2.98 | 0.00 | 0.00% | 2.94 | 3.00 | 100094 | 2973.38 | 0.42% |
| 2025-06-25 | 2.97 | 2.98 | 0.01 | 0.34% | 2.96 | 3.02 | 145207 | 4339.93 | 0.61% |
| 2025-06-24 | 2.93 | 2.97 | 0.05 | 1.71% | 2.92 | 3.00 | 122196 | 3636.29 | 0.51% |
| 2025-06-23 | 2.89 | 2.92 | 0.02 | 0.69% | 2.86 | 2.92 | 53253 | 1542.91 | 0.22% |
| 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% |
深证大盘股票行情在线 K线走势图
