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 |
|---|
| 2025-06-13 | 3.55 | 3.47 | -0.07 | -1.98% | 3.45 | 3.55 | 76447 | 2670.33 | 1.43% |
| 2025-06-12 | 3.57 | 3.54 | -0.03 | -0.84% | 3.51 | 3.57 | 69849 | 2470.56 | 1.31% |
| 2025-06-11 | 3.57 | 3.57 | 0.00 | 0.00% | 3.55 | 3.60 | 69133 | 2473.91 | 1.30% |
| 2025-06-10 | 3.59 | 3.57 | -0.01 | -0.28% | 3.52 | 3.61 | 114378 | 4082.66 | 2.15% |
| 2025-06-09 | 3.57 | 3.58 | 0.02 | 0.56% | 3.56 | 3.59 | 68050 | 2431.57 | 1.28% |
| 2025-06-06 | 3.54 | 3.56 | 0.03 | 0.85% | 3.50 | 3.57 | 74238 | 2627.09 | 1.39% |
| 2025-06-05 | 3.59 | 3.53 | -0.04 | -1.12% | 3.49 | 3.59 | 90550 | 3201.17 | 1.70% |
| 2025-06-04 | 3.54 | 3.57 | 0.03 | 0.85% | 3.51 | 3.59 | 76585 | 2724.17 | 1.44% |
| 2025-06-03 | 3.48 | 3.54 | 0.07 | 2.02% | 3.45 | 3.56 | 110461 | 3878.67 | 2.07% |
| 2025-05-30 | 3.51 | 3.47 | -0.04 | -1.14% | 3.46 | 3.61 | 112191 | 3952.34 | 2.11% |
| 2025-05-29 | 3.46 | 3.51 | 0.05 | 1.45% | 3.43 | 3.53 | 97786 | 3418.78 | 1.84% |
| 2025-05-28 | 3.45 | 3.46 | 0.02 | 0.58% | 3.40 | 3.49 | 82858 | 2855.39 | 1.56% |
| 2025-05-27 | 3.40 | 3.44 | 0.03 | 0.88% | 3.39 | 3.46 | 82217 | 2819.23 | 1.54% |
| 2025-05-26 | 3.39 | 3.41 | 0.02 | 0.59% | 3.38 | 3.45 | 82406 | 2811.52 | 1.55% |
| 2025-05-23 | 3.47 | 3.39 | -0.10 | -2.87% | 3.38 | 3.50 | 96587 | 3309.84 | 1.81% |
| 2025-05-22 | 3.51 | 3.49 | -0.03 | -0.85% | 3.46 | 3.58 | 120246 | 4221.04 | 2.26% |
| 2025-05-21 | 3.53 | 3.52 | -0.02 | -0.56% | 3.51 | 3.68 | 140646 | 5019.29 | 2.64% |
| 2025-05-20 | 3.53 | 3.54 | 0.04 | 1.14% | 3.47 | 3.55 | 102496 | 3600.80 | 1.92% |
| 2025-05-19 | 3.41 | 3.50 | 0.09 | 2.64% | 3.40 | 3.53 | 110160 | 3828.10 | 2.07% |
| 2025-05-16 | 3.42 | 3.41 | -0.03 | -0.87% | 3.40 | 3.46 | 52629 | 1800.66 | 0.99% |
| 2025-05-15 | 3.40 | 3.44 | 0.03 | 0.88% | 3.39 | 3.45 | 80064 | 2742.05 | 1.50% |
| 2025-05-14 | 3.42 | 3.41 | -0.01 | -0.29% | 3.37 | 3.44 | 87699 | 2985.52 | 1.65% |
| 2025-05-13 | 3.45 | 3.42 | -0.01 | -0.29% | 3.41 | 3.48 | 70109 | 2408.81 | 1.32% |
| 2025-05-12 | 3.46 | 3.43 | -0.03 | -0.87% | 3.40 | 3.48 | 108106 | 3708.15 | 2.03% |
| 2025-05-09 | 3.49 | 3.46 | -0.04 | -1.14% | 3.46 | 3.52 | 90463 | 3160.34 | 1.70% |
| 2025-05-08 | 3.44 | 3.50 | 0.08 | 2.34% | 3.40 | 3.60 | 178064 | 6217.14 | 3.34% |
| 2025-05-07 | 3.46 | 3.42 | -0.02 | -0.58% | 3.40 | 3.48 | 94730 | 3251.53 | 1.78% |
| 2025-05-06 | 3.33 | 3.44 | 0.11 | 3.30% | 3.33 | 3.45 | 127192 | 4321.46 | 2.39% |
| 2025-04-30 | 3.35 | 3.33 | -0.02 | -0.60% | 3.31 | 3.37 | 114383 | 3813.91 | 2.15% |
| 2025-04-29 | 3.28 | 3.35 | 0.01 | 0.30% | 3.23 | 3.37 | 148081 | 4915.23 | 2.78% |
| 2025-04-28 | 3.23 | 3.34 | 0.10 | 3.09% | 3.18 | 3.48 | 206883 | 6842.34 | 3.88% |
| 2025-04-25 | 3.17 | 3.24 | 0.06 | 1.89% | 3.17 | 3.25 | 79482 | 2564.54 | 1.49% |
| 2025-04-24 | 3.18 | 3.18 | 0.00 | 0.00% | 3.15 | 3.22 | 61516 | 1961.56 | 1.15% |
| 2025-04-23 | 3.21 | 3.18 | -0.03 | -0.93% | 3.17 | 3.22 | 42565 | 1359.14 | 0.80% |
| 2025-04-22 | 3.20 | 3.21 | 0.00 | 0.00% | 3.19 | 3.24 | 38504 | 1237.28 | 0.72% |
| 2025-04-21 | 3.18 | 3.21 | 0.01 | 0.31% | 3.18 | 3.25 | 47328 | 1522.18 | 0.89% |
| 2025-04-18 | 3.21 | 3.20 | -0.01 | -0.31% | 3.16 | 3.22 | 42680 | 1360.42 | 0.80% |
| 2025-04-17 | 3.14 | 3.21 | 0.05 | 1.58% | 3.12 | 3.23 | 68674 | 2194.76 | 1.29% |
| 2025-04-16 | 3.19 | 3.16 | -0.02 | -0.63% | 3.13 | 3.27 | 76247 | 2434.48 | 1.43% |
| 2025-04-15 | 3.15 | 3.18 | 0.01 | 0.32% | 3.14 | 3.20 | 59012 | 1869.20 | 1.11% |
| 2025-04-14 | 3.08 | 3.17 | 0.11 | 3.59% | 3.08 | 3.20 | 78972 | 2490.39 | 1.48% |
| 2025-04-11 | 3.04 | 3.06 | 0.01 | 0.33% | 3.02 | 3.11 | 65827 | 2022.01 | 1.24% |
| 2025-04-10 | 3.02 | 3.05 | 0.06 | 2.01% | 3.01 | 3.10 | 93308 | 2856.80 | 1.75% |
| 2025-04-09 | 2.90 | 2.99 | 0.02 | 0.67% | 2.76 | 3.02 | 134402 | 3869.43 | 2.52% |
| 2025-04-08 | 3.00 | 2.97 | -0.06 | -1.98% | 2.89 | 3.08 | 126516 | 3757.31 | 2.37% |
| 2025-04-07 | 3.20 | 3.03 | -0.34 | -10.09% | 3.03 | 3.20 | 138513 | 4282.75 | 2.60% |
| 2025-04-03 | 3.30 | 3.37 | 0.04 | 1.20% | 3.29 | 3.38 | 75772 | 2534.02 | 1.42% |
| 2025-04-02 | 3.33 | 3.33 | -0.02 | -0.60% | 3.31 | 3.35 | 53012 | 1763.14 | 0.99% |
| 2025-04-01 | 3.31 | 3.35 | 0.05 | 1.52% | 3.31 | 3.37 | 92089 | 3084.15 | 1.73% |
| 2025-03-31 | 3.33 | 3.30 | -0.02 | -0.60% | 3.28 | 3.35 | 72131 | 2384.29 | 1.35% |
| 2025-03-28 | 3.40 | 3.32 | -0.09 | -2.64% | 3.32 | 3.40 | 100451 | 3366.69 | 1.89% |
| 2025-03-27 | 3.45 | 3.41 | -0.04 | -1.16% | 3.39 | 3.47 | 115184 | 3931.84 | 2.16% |
| 2025-03-26 | 3.44 | 3.45 | 0.00 | 0.00% | 3.42 | 3.51 | 119604 | 4143.35 | 2.24% |
| 2025-03-25 | 3.45 | 3.45 | -0.01 | -0.29% | 3.36 | 3.48 | 136477 | 4682.77 | 2.56% |
| 2025-03-24 | 3.52 | 3.46 | -0.09 | -2.54% | 3.41 | 3.60 | 199793 | 7022.68 | 3.75% |
| 2025-03-21 | 3.50 | 3.55 | 0.03 | 0.85% | 3.48 | 3.56 | 146508 | 5157.83 | 2.75% |
| 2025-03-20 | 3.54 | 3.52 | -0.02 | -0.56% | 3.50 | 3.57 | 136014 | 4796.99 | 2.55% |
| 2025-03-19 | 3.57 | 3.54 | -0.06 | -1.67% | 3.53 | 3.62 | 186241 | 6649.74 | 3.50% |
| 2025-03-18 | 3.64 | 3.60 | -0.09 | -2.44% | 3.56 | 3.64 | 342359 | 12272.54 | 6.43% |
| 2025-03-17 | 3.49 | 3.69 | 0.18 | 5.13% | 3.44 | 3.86 | 495022 | 18166.71 | 9.29% |
| 2025-03-14 | 3.47 | 3.51 | 0.04 | 1.15% | 3.41 | 3.51 | 178827 | 6220.87 | 3.36% |
| 2025-03-13 | 3.40 | 3.47 | 0.06 | 1.76% | 3.39 | 3.51 | 186877 | 6455.38 | 3.51% |
| 2025-03-12 | 3.41 | 3.41 | 0.00 | 0.00% | 3.35 | 3.43 | 77808 | 2640.88 | 1.46% |
| 2025-03-11 | 3.37 | 3.41 | 0.02 | 0.59% | 3.36 | 3.41 | 43085 | 1457.17 | 0.81% |
| 2025-03-10 | 3.38 | 3.39 | 0.02 | 0.59% | 3.37 | 3.44 | 71410 | 2429.02 | 1.34% |
| 2025-03-07 | 3.43 | 3.37 | -0.07 | -2.03% | 3.36 | 3.45 | 57143 | 1941.46 | 1.07% |
| 2025-03-06 | 3.34 | 3.44 | 0.09 | 2.69% | 3.33 | 3.44 | 111601 | 3789.12 | 2.09% |
| 2025-03-05 | 3.37 | 3.35 | -0.01 | -0.30% | 3.28 | 3.37 | 70390 | 2336.13 | 1.32% |
| 2025-03-04 | 3.36 | 3.36 | 0.00 | 0.00% | 3.32 | 3.37 | 45601 | 1525.10 | 0.86% |
| 2025-03-03 | 3.34 | 3.36 | 0.03 | 0.90% | 3.33 | 3.40 | 80004 | 2696.43 | 1.50% |
| 2025-02-28 | 3.43 | 3.33 | -0.11 | -3.20% | 3.33 | 3.46 | 100481 | 3405.37 | 1.89% |
| 2025-02-27 | 3.44 | 3.44 | 0.00 | 0.00% | 3.38 | 3.47 | 83626 | 2863.20 | 1.57% |
| 2025-02-26 | 3.38 | 3.44 | 0.07 | 2.08% | 3.36 | 3.45 | 109276 | 3724.92 | 2.05% |
| 2025-02-25 | 3.40 | 3.37 | -0.04 | -1.17% | 3.36 | 3.43 | 59126 | 2004.66 | 1.11% |
| 2025-02-24 | 3.36 | 3.41 | 0.05 | 1.49% | 3.34 | 3.46 | 94427 | 3219.10 | 1.77% |
| 2025-02-21 | 3.43 | 3.36 | -0.07 | -2.04% | 3.34 | 3.43 | 112427 | 3785.19 | 2.11% |
| 2025-02-20 | 3.38 | 3.43 | 0.05 | 1.48% | 3.36 | 3.49 | 109325 | 3764.99 | 2.05% |
| 2025-02-19 | 3.37 | 3.38 | 0.01 | 0.30% | 3.37 | 3.42 | 58986 | 1999.38 | 1.11% |
| 2025-02-18 | 3.44 | 3.37 | -0.09 | -2.60% | 3.36 | 3.49 | 90635 | 3096.61 | 1.70% |
| 2025-02-17 | 3.38 | 3.46 | 0.07 | 2.06% | 3.34 | 3.49 | 107671 | 3686.05 | 2.02% |
深证大盘股票行情在线 K线走势图
