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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 5.90 | 5.90 | -0.01 | -0.17% | 5.80 | 5.96 | 557068 | 32688.70 | 6.45% |
| 2025-07-02 | 5.81 | 5.91 | 0.04 | 0.68% | 5.77 | 6.22 | 1034364 | 62364.75 | 11.97% |
| 2025-07-01 | 5.65 | 5.87 | 0.22 | 3.89% | 5.56 | 6.19 | 1184318 | 68571.41 | 13.71% |
| 2025-06-30 | 5.14 | 5.65 | 0.51 | 9.92% | 5.13 | 5.65 | 773292 | 41549.79 | 8.95% |
| 2025-06-27 | 5.15 | 5.14 | 0.00 | 0.00% | 5.09 | 5.22 | 284977 | 14653.93 | 3.30% |
| 2025-06-26 | 5.20 | 5.14 | -0.04 | -0.77% | 5.13 | 5.32 | 396673 | 20709.26 | 4.59% |
| 2025-06-25 | 5.16 | 5.18 | 0.02 | 0.39% | 5.11 | 5.21 | 245639 | 12665.95 | 2.84% |
| 2025-06-24 | 5.10 | 5.16 | 0.06 | 1.18% | 5.08 | 5.19 | 202922 | 10442.20 | 2.35% |
| 2025-06-23 | 4.97 | 5.10 | 0.08 | 1.59% | 4.95 | 5.14 | 243583 | 12355.81 | 2.82% |
| 2025-06-20 | 4.98 | 5.02 | 0.02 | 0.40% | 4.89 | 5.04 | 301896 | 15006.66 | 3.49% |
| 2025-06-19 | 5.16 | 5.00 | -0.19 | -3.66% | 4.99 | 5.22 | 342868 | 17428.54 | 3.97% |
| 2025-06-18 | 5.20 | 5.19 | -0.01 | -0.19% | 5.14 | 5.25 | 229432 | 11900.93 | 2.66% |
| 2025-06-17 | 5.31 | 5.20 | -0.10 | -1.89% | 5.18 | 5.31 | 272674 | 14260.98 | 3.16% |
| 2025-06-16 | 5.16 | 5.30 | 0.14 | 2.71% | 5.16 | 5.31 | 348019 | 18345.48 | 4.03% |
| 2025-06-13 | 5.21 | 5.16 | -0.10 | -1.90% | 5.08 | 5.27 | 433877 | 22401.12 | 5.02% |
| 2025-06-12 | 5.30 | 5.26 | -0.05 | -0.94% | 5.22 | 5.36 | 316448 | 16716.28 | 3.66% |
| 2025-06-11 | 5.32 | 5.31 | -0.03 | -0.56% | 5.20 | 5.35 | 347033 | 18354.06 | 4.02% |
| 2025-06-10 | 5.45 | 5.34 | -0.11 | -2.02% | 5.22 | 5.54 | 515019 | 27688.01 | 5.96% |
| 2025-06-09 | 5.35 | 5.45 | 0.11 | 2.06% | 5.28 | 5.47 | 438772 | 23761.61 | 5.08% |
| 2025-06-06 | 5.55 | 5.34 | -0.25 | -4.47% | 5.28 | 5.60 | 724356 | 38995.81 | 8.38% |
| 2025-06-05 | 6.03 | 5.59 | -0.51 | -8.36% | 5.55 | 6.05 | 1010984 | 57998.89 | 11.70% |
| 2025-06-04 | 6.16 | 6.10 | -0.15 | -2.40% | 6.02 | 6.33 | 748425 | 45881.36 | 8.66% |
| 2025-06-03 | 6.15 | 6.25 | -0.10 | -1.57% | 6.07 | 6.44 | 871781 | 54119.86 | 10.09% |
| 2025-05-30 | 6.03 | 6.35 | 0.32 | 5.31% | 5.93 | 6.50 | 1304052 | 81345.84 | 15.09% |
| 2025-05-29 | 6.18 | 6.03 | -0.26 | -4.13% | 5.94 | 6.25 | 1336266 | 80991.95 | 15.47% |
| 2025-05-28 | 6.68 | 6.29 | -0.11 | -1.72% | 6.15 | 7.00 | 2078826 | 136903.16 | 24.06% |
| 2025-05-27 | 5.75 | 6.40 | 0.58 | 9.97% | 5.56 | 6.40 | 1656940 | 98913.22 | 19.18% |
| 2025-05-26 | 5.66 | 5.82 | 0.16 | 2.83% | 5.54 | 6.05 | 1188270 | 69193.42 | 13.75% |
| 2025-05-23 | 5.55 | 5.66 | 0.06 | 1.07% | 5.40 | 5.85 | 1137662 | 64292.38 | 13.17% |
| 2025-05-22 | 5.69 | 5.60 | -0.05 | -0.88% | 5.40 | 5.94 | 1524372 | 86807.49 | 17.64% |
| 2025-05-21 | 6.09 | 5.65 | -0.47 | -7.68% | 5.61 | 6.17 | 2016449 | 118698.71 | 23.34% |
| 2025-05-20 | 5.71 | 6.12 | 0.56 | 10.07% | 5.71 | 6.12 | 1675455 | 101651.93 | 19.39% |
| 2025-05-19 | 5.07 | 5.56 | 0.51 | 10.10% | 4.92 | 5.56 | 1162831 | 61319.85 | 13.46% |
| 2025-05-16 | 5.15 | 5.05 | -0.21 | -3.99% | 5.00 | 5.24 | 922423 | 46622.28 | 10.68% |
| 2025-05-15 | 4.99 | 5.26 | 0.15 | 2.94% | 4.99 | 5.55 | 1481731 | 78832.96 | 17.15% |
| 2025-05-14 | 5.00 | 5.11 | 0.16 | 3.23% | 4.97 | 5.38 | 900897 | 46010.29 | 10.43% |
| 2025-05-13 | 5.14 | 4.95 | -0.19 | -3.70% | 4.90 | 5.18 | 952509 | 47506.79 | 11.02% |
| 2025-05-12 | 4.97 | 5.14 | 0.01 | 0.19% | 4.94 | 5.38 | 1375037 | 71143.43 | 15.92% |
| 2025-05-09 | 4.98 | 5.13 | 0.25 | 5.12% | 4.84 | 5.31 | 1756890 | 88401.27 | 20.33% |
| 2025-05-08 | 5.15 | 4.88 | -0.15 | -2.98% | 4.83 | 5.53 | 2173374 | 112116.52 | 25.16% |
| 2025-05-07 | 4.71 | 5.03 | 0.46 | 10.07% | 4.63 | 5.03 | 1027590 | 49473.33 | 11.89% |
| 2025-05-06 | 4.18 | 4.57 | 0.42 | 10.12% | 4.17 | 4.57 | 296704 | 13335.72 | 3.43% |
| 2025-04-30 | 4.13 | 4.15 | 0.04 | 0.97% | 4.13 | 4.25 | 231771 | 9649.47 | 2.68% |
| 2025-04-29 | 4.15 | 4.11 | -0.07 | -1.67% | 4.07 | 4.20 | 318217 | 13130.84 | 3.68% |
| 2025-04-28 | 4.47 | 4.18 | -0.37 | -8.13% | 4.17 | 4.49 | 564950 | 24322.06 | 6.54% |
| 2025-04-25 | 4.60 | 4.55 | -0.05 | -1.09% | 4.39 | 4.79 | 716277 | 32525.72 | 8.29% |
| 2025-04-24 | 4.50 | 4.60 | 0.06 | 1.32% | 4.43 | 4.68 | 703301 | 32160.28 | 8.14% |
| 2025-04-23 | 4.48 | 4.54 | 0.07 | 1.57% | 4.37 | 4.55 | 595755 | 26580.77 | 6.90% |
| 2025-04-22 | 4.35 | 4.47 | 0.11 | 2.52% | 4.35 | 4.67 | 488834 | 21843.54 | 5.66% |
| 2025-04-21 | 4.33 | 4.36 | 0.02 | 0.46% | 4.31 | 4.40 | 352507 | 15324.53 | 4.08% |
| 2025-04-18 | 4.41 | 4.34 | -0.06 | -1.36% | 4.33 | 4.54 | 461473 | 20362.46 | 5.34% |
| 2025-04-17 | 4.42 | 4.40 | -0.08 | -1.79% | 4.38 | 4.48 | 384073 | 17005.99 | 4.45% |
| 2025-04-16 | 4.46 | 4.48 | 0.01 | 0.22% | 4.31 | 4.61 | 607240 | 27135.95 | 7.03% |
| 2025-04-15 | 4.56 | 4.47 | -0.10 | -2.19% | 4.41 | 4.61 | 633831 | 28383.27 | 7.34% |
| 2025-04-14 | 4.71 | 4.57 | 0.01 | 0.22% | 4.53 | 4.86 | 971070 | 44983.57 | 11.24% |
| 2025-04-11 | 4.43 | 4.56 | 0.09 | 2.01% | 4.36 | 4.62 | 931772 | 42245.92 | 10.78% |
| 2025-04-10 | 4.38 | 4.47 | -0.02 | -0.45% | 4.38 | 4.70 | 1340074 | 60726.59 | 15.51% |
| 2025-04-09 | 4.25 | 4.49 | 0.28 | 6.65% | 4.05 | 4.63 | 1622202 | 71085.18 | 18.78% |
| 2025-04-08 | 3.72 | 4.21 | 0.38 | 9.92% | 3.71 | 4.21 | 658957 | 26245.42 | 7.63% |
深证大盘股票行情在线 K线走势图
