惠天热电(000692)股票行情
惠天热电(000692)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 |
|---|
| 2025-12-18 | 3.48 | 3.49 | 0.01 | 0.29% | 3.45 | 3.54 | 159695 | 5608.20 | 3.00% |
| 2025-12-17 | 3.46 | 3.48 | 0.01 | 0.29% | 3.41 | 3.50 | 167296 | 5784.02 | 3.14% |
| 2025-12-16 | 3.61 | 3.47 | -0.15 | -4.14% | 3.46 | 3.62 | 276807 | 9739.91 | 5.20% |
| 2025-12-15 | 3.63 | 3.62 | -0.05 | -1.36% | 3.56 | 3.67 | 293720 | 10615.59 | 5.51% |
| 2025-12-12 | 3.66 | 3.67 | 0.01 | 0.27% | 3.61 | 3.72 | 282349 | 10384.43 | 5.30% |
| 2025-12-11 | 3.81 | 3.66 | -0.17 | -4.44% | 3.65 | 3.83 | 397925 | 14789.66 | 7.47% |
| 2025-12-10 | 3.82 | 3.83 | -0.05 | -1.29% | 3.77 | 3.88 | 381116 | 14569.20 | 7.15% |
| 2025-12-09 | 4.01 | 3.88 | -0.20 | -4.90% | 3.88 | 4.01 | 557996 | 22018.98 | 10.47% |
| 2025-12-08 | 4.02 | 4.08 | -0.12 | -2.86% | 3.94 | 4.09 | 965099 | 38624.11 | 18.11% |
| 2025-12-05 | 4.55 | 4.20 | -0.35 | -7.69% | 4.14 | 4.77 | 1405839 | 60714.91 | 26.38% |
| 2025-12-04 | 4.55 | 4.55 | 0.41 | 9.90% | 4.55 | 4.55 | 127549 | 5803.48 | 2.39% |
| 2025-12-03 | 4.05 | 4.14 | 0.38 | 10.11% | 4.05 | 4.14 | 234528 | 9689.19 | 4.40% |
| 2025-12-02 | 3.70 | 3.76 | 0.06 | 1.62% | 3.61 | 3.76 | 165896 | 6117.71 | 3.11% |
| 2025-12-01 | 3.74 | 3.70 | -0.03 | -0.80% | 3.68 | 3.78 | 139083 | 5177.61 | 2.61% |
| 2025-11-28 | 3.67 | 3.73 | 0.05 | 1.36% | 3.64 | 3.74 | 106596 | 3937.17 | 2.00% |
| 2025-11-27 | 3.69 | 3.68 | -0.01 | -0.27% | 3.64 | 3.71 | 112954 | 4159.30 | 2.12% |
| 2025-11-26 | 3.72 | 3.69 | -0.05 | -1.34% | 3.66 | 3.80 | 130056 | 4847.55 | 2.44% |
| 2025-11-25 | 3.68 | 3.74 | 0.08 | 2.19% | 3.63 | 3.77 | 176036 | 6545.02 | 3.30% |
| 2025-11-24 | 3.67 | 3.66 | 0.07 | 1.95% | 3.59 | 3.80 | 235837 | 8641.29 | 4.43% |
| 2025-11-21 | 3.85 | 3.59 | -0.32 | -8.18% | 3.59 | 3.94 | 295416 | 11032.62 | 5.54% |
| 2025-11-20 | 3.91 | 3.91 | 0.03 | 0.77% | 3.85 | 3.98 | 227146 | 8879.12 | 4.26% |
| 2025-11-19 | 3.99 | 3.88 | -0.08 | -2.02% | 3.84 | 3.99 | 185365 | 7215.84 | 3.48% |
| 2025-11-18 | 4.09 | 3.96 | -0.12 | -2.94% | 3.94 | 4.10 | 199514 | 7945.23 | 3.74% |
| 2025-11-17 | 4.13 | 4.08 | -0.06 | -1.45% | 4.02 | 4.15 | 271281 | 11026.13 | 5.09% |
| 2025-11-14 | 4.04 | 4.14 | 0.20 | 5.08% | 4.03 | 4.32 | 418890 | 17282.87 | 7.86% |
| 2025-11-13 | 3.92 | 3.94 | 0.02 | 0.51% | 3.86 | 3.96 | 106359 | 4170.82 | 2.00% |
| 2025-11-12 | 3.95 | 3.92 | -0.03 | -0.76% | 3.90 | 4.02 | 112184 | 4415.14 | 2.11% |
| 2025-11-11 | 3.89 | 3.95 | 0.08 | 2.07% | 3.87 | 3.96 | 134398 | 5281.77 | 2.52% |
| 2025-11-10 | 3.88 | 3.87 | -0.01 | -0.26% | 3.83 | 3.90 | 116246 | 4502.15 | 2.18% |
| 2025-11-07 | 3.90 | 3.88 | -0.01 | -0.26% | 3.85 | 3.93 | 110519 | 4284.55 | 2.07% |
| 2025-11-06 | 3.93 | 3.89 | -0.01 | -0.26% | 3.86 | 3.94 | 135555 | 5264.44 | 2.54% |
| 2025-11-05 | 3.84 | 3.90 | 0.04 | 1.04% | 3.81 | 3.92 | 145487 | 5651.89 | 2.73% |
| 2025-11-04 | 3.88 | 3.86 | 0.03 | 0.78% | 3.83 | 3.90 | 203766 | 7874.89 | 3.82% |
| 2025-11-03 | 3.78 | 3.83 | 0.10 | 2.68% | 3.76 | 3.86 | 247692 | 9445.61 | 4.65% |
| 2025-10-31 | 3.73 | 3.73 | 0.02 | 0.54% | 3.68 | 3.76 | 178347 | 6648.68 | 3.35% |
| 2025-10-30 | 3.80 | 3.71 | -0.07 | -1.85% | 3.70 | 3.81 | 169081 | 6308.72 | 3.17% |
| 2025-10-29 | 3.83 | 3.78 | -0.07 | -1.82% | 3.68 | 3.85 | 270822 | 10151.97 | 5.08% |
| 2025-10-28 | 3.89 | 3.85 | -0.02 | -0.52% | 3.83 | 3.91 | 197019 | 7603.75 | 3.70% |
| 2025-10-27 | 3.92 | 3.87 | 0.00 | 0.00% | 3.83 | 3.92 | 303897 | 11759.91 | 5.70% |
| 2025-10-24 | 3.94 | 3.87 | -0.09 | -2.27% | 3.84 | 3.97 | 424686 | 16506.16 | 7.97% |
| 2025-10-23 | 3.93 | 3.96 | 0.02 | 0.51% | 3.86 | 4.17 | 592621 | 23597.42 | 11.12% |
| 2025-10-22 | 3.89 | 3.94 | 0.02 | 0.51% | 3.85 | 4.12 | 694741 | 27670.60 | 13.04% |
| 2025-10-21 | 4.00 | 3.92 | -0.07 | -1.75% | 3.80 | 4.06 | 862652 | 33628.66 | 16.19% |
| 2025-10-20 | 3.67 | 3.99 | 0.36 | 9.92% | 3.62 | 3.99 | 566558 | 21981.34 | 10.63% |
| 2025-10-17 | 3.62 | 3.63 | 0.00 | 0.00% | 3.59 | 3.70 | 163231 | 5947.78 | 3.06% |
| 2025-10-16 | 3.62 | 3.63 | 0.02 | 0.55% | 3.58 | 3.65 | 93087 | 3363.33 | 1.75% |
| 2025-10-15 | 3.60 | 3.61 | 0.01 | 0.28% | 3.58 | 3.65 | 100146 | 3621.56 | 1.88% |
| 2025-10-14 | 3.59 | 3.60 | 0.03 | 0.84% | 3.57 | 3.63 | 120342 | 4331.35 | 2.26% |
| 2025-10-13 | 3.48 | 3.57 | -0.01 | -0.28% | 3.41 | 3.59 | 126402 | 4452.50 | 2.37% |
| 2025-10-10 | 3.48 | 3.58 | 0.10 | 2.87% | 3.46 | 3.61 | 131037 | 4664.26 | 2.46% |
| 2025-10-09 | 3.48 | 3.48 | 0.00 | 0.00% | 3.45 | 3.51 | 80623 | 2804.08 | 1.51% |
| 2025-09-30 | 3.50 | 3.48 | -0.02 | -0.57% | 3.47 | 3.55 | 71595 | 2505.01 | 1.34% |
| 2025-09-29 | 3.45 | 3.50 | 0.07 | 2.04% | 3.36 | 3.51 | 106554 | 3683.72 | 2.00% |
| 2025-09-26 | 3.42 | 3.43 | 0.01 | 0.29% | 3.38 | 3.50 | 132381 | 4569.31 | 2.48% |
| 2025-09-25 | 3.54 | 3.42 | -0.14 | -3.93% | 3.42 | 3.58 | 143442 | 4999.44 | 2.69% |
| 2025-09-24 | 3.48 | 3.56 | 0.07 | 2.01% | 3.45 | 3.57 | 94942 | 3351.29 | 1.78% |
| 2025-09-23 | 3.51 | 3.49 | -0.03 | -0.85% | 3.41 | 3.53 | 124898 | 4326.45 | 2.34% |
| 2025-09-22 | 3.55 | 3.52 | -0.02 | -0.56% | 3.50 | 3.56 | 94841 | 3342.91 | 1.78% |
| 2025-09-19 | 3.61 | 3.54 | -0.06 | -1.67% | 3.51 | 3.63 | 150068 | 5314.52 | 2.82% |
| 2025-09-18 | 3.71 | 3.60 | -0.09 | -2.44% | 3.58 | 3.71 | 139897 | 5093.21 | 2.63% |
| 2025-09-17 | 3.72 | 3.69 | -0.03 | -0.81% | 3.68 | 3.73 | 105503 | 3905.18 | 1.98% |
| 2025-09-16 | 3.68 | 3.72 | 0.04 | 1.09% | 3.66 | 3.73 | 117045 | 4328.97 | 2.20% |
| 2025-09-15 | 3.70 | 3.68 | -0.02 | -0.54% | 3.65 | 3.70 | 79587 | 2920.99 | 1.49% |
| 2025-09-12 | 3.71 | 3.70 | 0.01 | 0.27% | 3.68 | 3.75 | 109602 | 4061.87 | 2.06% |
| 2025-09-11 | 3.69 | 3.69 | 0.01 | 0.27% | 3.62 | 3.69 | 107758 | 3948.50 | 2.02% |
| 2025-09-10 | 3.71 | 3.68 | -0.01 | -0.27% | 3.66 | 3.71 | 76288 | 2808.03 | 1.43% |
| 2025-09-09 | 3.68 | 3.69 | 0.01 | 0.27% | 3.65 | 3.70 | 85221 | 3133.56 | 1.60% |
| 2025-09-08 | 3.62 | 3.68 | 0.07 | 1.94% | 3.54 | 3.68 | 105149 | 3834.14 | 1.97% |
| 2025-09-05 | 3.58 | 3.61 | 0.04 | 1.12% | 3.52 | 3.63 | 116522 | 4173.20 | 2.19% |
| 2025-09-04 | 3.55 | 3.57 | 0.02 | 0.56% | 3.51 | 3.64 | 133480 | 4791.48 | 2.51% |
| 2025-09-03 | 3.62 | 3.55 | -0.06 | -1.66% | 3.52 | 3.64 | 109250 | 3904.51 | 2.05% |
| 2025-09-02 | 3.64 | 3.61 | -0.01 | -0.28% | 3.54 | 3.65 | 139457 | 5014.86 | 2.62% |
| 2025-09-01 | 3.55 | 3.62 | 0.05 | 1.40% | 3.54 | 3.68 | 132038 | 4784.75 | 2.48% |
| 2025-08-29 | 3.58 | 3.57 | -0.04 | -1.11% | 3.56 | 3.64 | 101471 | 3634.40 | 1.90% |
| 2025-08-28 | 3.58 | 3.61 | 0.04 | 1.12% | 3.49 | 3.65 | 190417 | 6810.05 | 3.57% |
| 2025-08-27 | 3.71 | 3.57 | -0.15 | -4.03% | 3.57 | 3.72 | 187569 | 6837.14 | 3.52% |
| 2025-08-26 | 3.64 | 3.72 | 0.08 | 2.20% | 3.62 | 3.73 | 144500 | 5329.98 | 2.71% |
| 2025-08-25 | 3.66 | 3.64 | -0.03 | -0.82% | 3.62 | 3.69 | 118382 | 4320.93 | 2.22% |
| 2025-08-22 | 3.71 | 3.67 | -0.04 | -1.08% | 3.62 | 3.72 | 97333 | 3559.47 | 1.83% |
| 2025-08-21 | 3.66 | 3.71 | 0.05 | 1.37% | 3.64 | 3.73 | 99013 | 3656.54 | 1.86% |
深证大盘股票行情在线 K线走势图
惠天热电(000692)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
