恒天海龙(000677)股票行情 恒天海龙股票行情 000677股票行情_爱股网
恒天海龙(000677)股票行情
恒天海龙(000677)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 |
|---|
| 2025-10-31 | 4.54 | 4.57 | 0.03 | 0.66% | 4.45 | 4.59 | 265002 | 11953.74 | 3.07% |
| 2025-10-30 | 4.61 | 4.54 | -0.10 | -2.16% | 4.53 | 4.62 | 164123 | 7510.04 | 1.90% |
| 2025-10-29 | 4.73 | 4.64 | -0.17 | -3.53% | 4.61 | 4.74 | 281181 | 13044.91 | 3.25% |
| 2025-10-28 | 4.81 | 4.81 | 0.01 | 0.21% | 4.76 | 4.82 | 158558 | 7604.50 | 1.84% |
| 2025-10-27 | 4.88 | 4.80 | -0.08 | -1.64% | 4.77 | 4.89 | 281123 | 13511.03 | 3.25% |
| 2025-10-24 | 4.99 | 4.88 | -0.41 | -7.75% | 4.78 | 5.15 | 576651 | 28195.05 | 6.67% |
| 2025-10-23 | 5.18 | 5.29 | 0.11 | 2.12% | 5.12 | 5.30 | 182034 | 9486.52 | 2.11% |
| 2025-10-22 | 5.20 | 5.18 | -0.06 | -1.15% | 5.17 | 5.25 | 99359 | 5165.92 | 1.15% |
| 2025-10-21 | 5.06 | 5.24 | 0.18 | 3.56% | 5.05 | 5.25 | 188733 | 9784.32 | 2.18% |
| 2025-10-20 | 5.11 | 5.06 | -0.01 | -0.20% | 5.02 | 5.15 | 145354 | 7363.61 | 1.68% |
| 2025-10-17 | 5.21 | 5.07 | -0.13 | -2.50% | 5.06 | 5.26 | 165073 | 8504.89 | 1.91% |
| 2025-10-16 | 5.29 | 5.20 | -0.10 | -1.89% | 5.19 | 5.34 | 222253 | 11656.55 | 2.57% |
| 2025-10-15 | 5.23 | 5.30 | 0.04 | 0.76% | 5.18 | 5.31 | 195799 | 10286.40 | 2.27% |
| 2025-10-14 | 5.22 | 5.26 | 0.09 | 1.74% | 5.21 | 5.36 | 350664 | 18519.24 | 4.06% |
| 2025-10-13 | 4.89 | 5.17 | 0.16 | 3.19% | 4.85 | 5.23 | 335000 | 17130.15 | 3.88% |
| 2025-10-10 | 4.71 | 5.01 | 0.19 | 3.94% | 4.69 | 5.14 | 364316 | 18185.53 | 4.22% |
| 2025-10-09 | 4.84 | 4.82 | 0.00 | 0.00% | 4.78 | 4.87 | 179421 | 8640.63 | 2.08% |
| 2025-09-30 | 4.90 | 4.82 | -0.07 | -1.43% | 4.82 | 4.96 | 152793 | 7452.45 | 1.77% |
| 2025-09-29 | 5.00 | 4.89 | -0.17 | -3.36% | 4.79 | 5.00 | 243330 | 11907.61 | 2.82% |
| 2025-09-26 | 4.93 | 5.06 | 0.14 | 2.85% | 4.90 | 5.16 | 252979 | 12812.59 | 2.93% |
| 2025-09-25 | 5.03 | 4.92 | -0.11 | -2.19% | 4.92 | 5.04 | 123123 | 6126.48 | 1.43% |
| 2025-09-24 | 4.95 | 5.03 | 0.11 | 2.24% | 4.87 | 5.03 | 134979 | 6727.12 | 1.56% |
| 2025-09-23 | 4.99 | 4.92 | -0.07 | -1.40% | 4.80 | 5.01 | 178619 | 8716.42 | 2.07% |
| 2025-09-22 | 5.02 | 4.99 | -0.03 | -0.60% | 4.93 | 5.02 | 135836 | 6749.46 | 1.57% |
| 2025-09-19 | 5.04 | 5.02 | -0.02 | -0.40% | 4.98 | 5.09 | 158243 | 7951.27 | 1.83% |
| 2025-09-18 | 5.14 | 5.04 | -0.11 | -2.14% | 5.00 | 5.22 | 225158 | 11473.28 | 2.61% |
| 2025-09-17 | 5.21 | 5.15 | -0.07 | -1.34% | 5.13 | 5.22 | 165476 | 8561.20 | 1.92% |
| 2025-09-16 | 5.18 | 5.22 | 0.04 | 0.77% | 5.16 | 5.22 | 115356 | 5991.66 | 1.34% |
| 2025-09-15 | 5.18 | 5.18 | -0.11 | -2.08% | 5.06 | 5.23 | 172606 | 8935.42 | 2.00% |
| 2025-09-12 | 5.39 | 5.29 | -0.08 | -1.49% | 5.28 | 5.40 | 184122 | 9813.45 | 2.13% |
| 2025-09-11 | 5.37 | 5.37 | 0.00 | 0.00% | 5.29 | 5.39 | 160069 | 8558.47 | 1.85% |
| 2025-09-10 | 5.31 | 5.37 | 0.06 | 1.13% | 5.28 | 5.40 | 192436 | 10289.85 | 2.23% |
| 2025-09-09 | 5.31 | 5.31 | -0.02 | -0.38% | 5.27 | 5.37 | 148196 | 7868.11 | 1.72% |
| 2025-09-08 | 5.25 | 5.33 | 0.09 | 1.72% | 5.23 | 5.33 | 163706 | 8656.17 | 1.89% |
| 2025-09-05 | 5.14 | 5.24 | 0.12 | 2.34% | 5.09 | 5.26 | 173360 | 8992.01 | 2.01% |
| 2025-09-04 | 5.10 | 5.12 | -0.01 | -0.19% | 5.06 | 5.20 | 177998 | 9155.52 | 2.06% |
| 2025-09-03 | 5.25 | 5.13 | -0.14 | -2.66% | 5.10 | 5.31 | 175377 | 9101.70 | 2.03% |
| 2025-09-02 | 5.35 | 5.27 | -0.07 | -1.31% | 5.18 | 5.38 | 238548 | 12548.21 | 2.76% |
| 2025-09-01 | 5.38 | 5.34 | -0.04 | -0.74% | 5.29 | 5.40 | 188431 | 10051.92 | 2.18% |
| 2025-08-29 | 5.35 | 5.38 | 0.00 | 0.00% | 5.28 | 5.41 | 230103 | 12304.37 | 2.66% |
| 2025-08-28 | 5.40 | 5.38 | -0.01 | -0.19% | 5.19 | 5.48 | 298330 | 15890.33 | 3.45% |
| 2025-08-27 | 5.65 | 5.39 | -0.26 | -4.60% | 5.38 | 5.67 | 416768 | 22997.24 | 4.82% |
| 2025-08-26 | 5.57 | 5.65 | 0.07 | 1.25% | 5.53 | 5.79 | 474743 | 26805.03 | 5.49% |
| 2025-08-25 | 5.64 | 5.58 | -0.07 | -1.24% | 5.53 | 5.66 | 369642 | 20637.99 | 4.28% |
| 2025-08-22 | 5.62 | 5.65 | 0.04 | 0.71% | 5.57 | 5.69 | 297607 | 16732.35 | 3.44% |
| 2025-08-21 | 5.66 | 5.61 | -0.07 | -1.23% | 5.57 | 5.69 | 267546 | 15065.79 | 3.10% |
| 2025-08-20 | 5.58 | 5.68 | 0.04 | 0.71% | 5.56 | 5.75 | 264661 | 14964.33 | 3.06% |
| 2025-08-19 | 5.68 | 5.64 | -0.05 | -0.88% | 5.51 | 5.68 | 361220 | 20160.46 | 4.18% |
| 2025-08-18 | 5.62 | 5.69 | 0.08 | 1.43% | 5.58 | 5.80 | 505720 | 28916.64 | 5.85% |
| 2025-08-15 | 5.64 | 5.61 | -0.08 | -1.41% | 5.56 | 5.71 | 358301 | 20097.41 | 4.15% |
| 2025-08-14 | 5.54 | 5.69 | 0.16 | 2.89% | 5.53 | 5.82 | 633119 | 36078.01 | 7.33% |
| 2025-08-13 | 5.51 | 5.53 | 0.04 | 0.73% | 5.46 | 5.56 | 214064 | 11793.95 | 2.48% |
| 2025-08-12 | 5.50 | 5.49 | -0.01 | -0.18% | 5.43 | 5.52 | 160398 | 8762.68 | 1.86% |
| 2025-08-11 | 5.45 | 5.50 | 0.02 | 0.36% | 5.40 | 5.56 | 208014 | 11406.48 | 2.41% |
| 2025-08-08 | 5.50 | 5.48 | 0.01 | 0.18% | 5.47 | 5.62 | 281355 | 15559.61 | 3.26% |
| 2025-08-07 | 5.48 | 5.47 | -0.02 | -0.36% | 5.44 | 5.50 | 157752 | 8627.35 | 1.83% |
| 2025-08-06 | 5.43 | 5.49 | 0.05 | 0.92% | 5.40 | 5.51 | 184116 | 10067.56 | 2.13% |
| 2025-08-05 | 5.46 | 5.44 | -0.02 | -0.37% | 5.42 | 5.52 | 184473 | 10069.48 | 2.14% |
| 2025-08-04 | 5.31 | 5.46 | 0.11 | 2.06% | 5.26 | 5.54 | 229817 | 12463.28 | 2.66% |
| 2025-08-01 | 5.37 | 5.35 | 0.01 | 0.19% | 5.34 | 5.44 | 167858 | 9020.16 | 1.94% |
| 2025-07-31 | 5.53 | 5.34 | -0.24 | -4.30% | 5.34 | 5.58 | 339185 | 18440.96 | 3.93% |
| 2025-07-30 | 5.60 | 5.58 | -0.05 | -0.89% | 5.53 | 5.61 | 217550 | 12105.47 | 2.52% |
| 2025-07-29 | 5.65 | 5.63 | -0.01 | -0.18% | 5.48 | 5.66 | 333844 | 18581.47 | 3.86% |
| 2025-07-28 | 5.76 | 5.64 | -0.16 | -2.76% | 5.58 | 5.78 | 377816 | 21325.21 | 4.37% |
| 2025-07-25 | 5.84 | 5.80 | -0.14 | -2.36% | 5.76 | 5.90 | 517889 | 30136.71 | 5.99% |
| 2025-07-24 | 5.60 | 5.94 | 0.42 | 7.61% | 5.56 | 6.07 | 971057 | 57607.67 | 11.24% |
| 2025-07-23 | 5.55 | 5.52 | -0.02 | -0.36% | 5.47 | 5.66 | 232114 | 12880.82 | 2.69% |
| 2025-07-22 | 5.70 | 5.54 | -0.13 | -2.29% | 5.51 | 5.72 | 273962 | 15310.92 | 3.17% |
| 2025-07-21 | 5.64 | 5.67 | 0.04 | 0.71% | 5.57 | 5.68 | 230589 | 13015.01 | 2.67% |
| 2025-07-18 | 5.58 | 5.63 | 0.06 | 1.08% | 5.52 | 5.66 | 288342 | 16143.45 | 3.34% |
| 2025-07-17 | 5.41 | 5.57 | 0.11 | 2.01% | 5.39 | 5.60 | 300192 | 16586.39 | 3.47% |
| 2025-07-16 | 5.49 | 5.46 | 0.06 | 1.11% | 5.41 | 5.74 | 469953 | 25968.37 | 5.44% |
| 2025-07-15 | 5.56 | 5.40 | -0.18 | -3.23% | 5.35 | 5.58 | 321404 | 17469.16 | 3.72% |
| 2025-07-14 | 5.67 | 5.58 | -0.09 | -1.59% | 5.56 | 5.67 | 209712 | 11748.40 | 2.43% |
| 2025-07-11 | 5.64 | 5.67 | 0.01 | 0.18% | 5.62 | 5.74 | 262504 | 14895.40 | 3.04% |
| 2025-07-10 | 5.74 | 5.66 | -0.13 | -2.25% | 5.55 | 5.77 | 392858 | 22150.36 | 4.55% |
| 2025-07-09 | 5.77 | 5.79 | 0.02 | 0.35% | 5.74 | 5.90 | 453365 | 26356.82 | 5.25% |
| 2025-07-08 | 5.78 | 5.77 | -0.01 | -0.17% | 5.72 | 5.86 | 286380 | 16535.89 | 3.31% |
| 2025-07-07 | 5.73 | 5.78 | 0.01 | 0.17% | 5.65 | 5.87 | 328844 | 19011.65 | 3.81% |
| 2025-07-04 | 5.88 | 5.77 | -0.13 | -2.20% | 5.72 | 5.93 | 542812 | 31523.95 | 6.28% |
深证大盘股票行情在线 K线走势图
恒天海龙(000677)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
