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 |
|---|
| 2025-09-15 | 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% |
| 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% |
深证大盘股票行情在线 K线走势图
