正虹科技(000702)股票行情
正虹科技(000702)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 |
|---|
| 2025-09-16 | 8.08 | 7.93 | -0.18 | -2.22% | 7.86 | 8.10 | 151071 | 11976.02 | 5.67% |
| 2025-09-15 | 7.90 | 8.11 | 0.16 | 2.01% | 7.84 | 8.19 | 189756 | 15279.29 | 7.12% |
| 2025-09-12 | 7.90 | 7.95 | -0.04 | -0.50% | 7.87 | 8.07 | 170143 | 13567.25 | 6.38% |
| 2025-09-11 | 7.80 | 7.99 | 0.11 | 1.40% | 7.80 | 8.07 | 241650 | 19212.75 | 9.06% |
| 2025-09-10 | 7.58 | 7.88 | 0.30 | 3.96% | 7.52 | 8.28 | 249136 | 19604.88 | 9.34% |
| 2025-09-09 | 7.72 | 7.58 | -0.15 | -1.94% | 7.54 | 7.75 | 88016 | 6719.59 | 3.30% |
| 2025-09-08 | 7.58 | 7.73 | 0.17 | 2.25% | 7.58 | 7.86 | 117598 | 9118.35 | 4.41% |
| 2025-09-05 | 7.54 | 7.56 | 0.05 | 0.67% | 7.37 | 7.60 | 82644 | 6190.45 | 3.10% |
| 2025-09-04 | 7.36 | 7.51 | 0.09 | 1.21% | 7.36 | 7.64 | 138593 | 10437.21 | 5.20% |
| 2025-09-03 | 7.75 | 7.42 | -0.35 | -4.50% | 7.40 | 7.75 | 130740 | 9861.89 | 4.90% |
| 2025-09-02 | 7.85 | 7.77 | -0.13 | -1.65% | 7.67 | 7.86 | 127224 | 9842.27 | 4.77% |
| 2025-09-01 | 7.75 | 7.90 | 0.19 | 2.46% | 7.62 | 8.02 | 161750 | 12695.33 | 6.07% |
| 2025-08-29 | 7.75 | 7.71 | -0.09 | -1.15% | 7.67 | 7.86 | 117388 | 9102.87 | 4.40% |
| 2025-08-28 | 7.84 | 7.80 | 0.01 | 0.13% | 7.46 | 7.91 | 175009 | 13502.37 | 6.56% |
| 2025-08-27 | 8.00 | 7.79 | -0.25 | -3.11% | 7.76 | 8.11 | 189632 | 15053.36 | 7.11% |
| 2025-08-26 | 7.88 | 8.04 | 0.12 | 1.52% | 7.83 | 8.14 | 201751 | 16174.01 | 7.57% |
| 2025-08-25 | 8.01 | 7.92 | -0.09 | -1.12% | 7.86 | 8.04 | 192382 | 15266.61 | 7.22% |
| 2025-08-22 | 8.17 | 8.01 | 0.03 | 0.38% | 7.89 | 8.37 | 213214 | 17144.77 | 8.00% |
| 2025-08-21 | 8.09 | 7.98 | -0.01 | -0.13% | 7.95 | 8.18 | 248291 | 20047.23 | 9.31% |
| 2025-08-20 | 7.96 | 7.99 | -0.01 | -0.13% | 7.85 | 7.99 | 140491 | 11128.38 | 5.27% |
| 2025-08-19 | 7.94 | 8.00 | 0.08 | 1.01% | 7.86 | 8.02 | 193665 | 15424.13 | 7.26% |
| 2025-08-18 | 7.86 | 7.92 | 0.11 | 1.41% | 7.82 | 7.94 | 181615 | 14343.87 | 6.81% |
| 2025-08-15 | 7.80 | 7.81 | 0.01 | 0.13% | 7.74 | 7.84 | 171805 | 13396.12 | 6.44% |
| 2025-08-14 | 8.05 | 7.80 | -0.17 | -2.13% | 7.75 | 8.05 | 190910 | 14984.49 | 7.16% |
| 2025-08-13 | 8.08 | 7.97 | -0.19 | -2.33% | 7.91 | 8.10 | 274270 | 21872.49 | 10.29% |
| 2025-08-12 | 8.14 | 8.16 | -0.03 | -0.37% | 8.12 | 8.40 | 459740 | 37915.09 | 17.24% |
| 2025-08-11 | 8.20 | 8.19 | -0.24 | -2.85% | 7.90 | 8.28 | 597890 | 48308.64 | 22.42% |
| 2025-08-08 | 7.72 | 8.43 | 0.77 | 10.05% | 7.72 | 8.43 | 795888 | 66130.77 | 29.85% |
| 2025-08-07 | 7.56 | 7.66 | 0.09 | 1.19% | 7.50 | 7.68 | 114626 | 8710.51 | 4.30% |
| 2025-08-06 | 7.56 | 7.57 | 0.00 | 0.00% | 7.44 | 7.63 | 112527 | 8464.81 | 4.22% |
| 2025-08-05 | 7.52 | 7.57 | 0.07 | 0.93% | 7.50 | 7.57 | 73440 | 5529.43 | 2.75% |
| 2025-08-04 | 7.49 | 7.50 | -0.06 | -0.79% | 7.44 | 7.58 | 66167 | 4973.48 | 2.48% |
| 2025-08-01 | 7.48 | 7.56 | 0.08 | 1.07% | 7.47 | 7.59 | 78981 | 5958.26 | 2.96% |
| 2025-07-31 | 7.69 | 7.48 | -0.26 | -3.36% | 7.46 | 7.70 | 120756 | 9127.62 | 4.53% |
| 2025-07-30 | 7.79 | 7.74 | -0.02 | -0.26% | 7.67 | 7.82 | 98589 | 7639.84 | 3.70% |
| 2025-07-29 | 7.84 | 7.76 | -0.11 | -1.40% | 7.70 | 7.86 | 108270 | 8382.05 | 4.06% |
| 2025-07-28 | 7.83 | 7.87 | 0.04 | 0.51% | 7.77 | 7.89 | 110627 | 8646.43 | 4.15% |
| 2025-07-25 | 8.03 | 7.83 | -0.09 | -1.14% | 7.82 | 8.03 | 164890 | 13010.96 | 6.18% |
| 2025-07-24 | 7.97 | 7.92 | -0.04 | -0.50% | 7.85 | 8.01 | 214869 | 16984.17 | 8.06% |
| 2025-07-23 | 8.24 | 7.96 | -0.13 | -1.61% | 7.90 | 8.45 | 353545 | 28547.94 | 13.26% |
| 2025-07-22 | 7.72 | 8.09 | 0.33 | 4.25% | 7.66 | 8.18 | 379240 | 30282.07 | 14.22% |
| 2025-07-21 | 7.52 | 7.76 | 0.22 | 2.92% | 7.50 | 7.80 | 242092 | 18649.37 | 9.08% |
| 2025-07-18 | 7.56 | 7.54 | -0.03 | -0.40% | 7.50 | 7.63 | 128736 | 9714.79 | 4.83% |
| 2025-07-17 | 7.50 | 7.57 | 0.04 | 0.53% | 7.46 | 7.58 | 152487 | 11493.27 | 5.72% |
| 2025-07-16 | 7.45 | 7.53 | 0.04 | 0.53% | 7.38 | 7.54 | 183879 | 13763.88 | 6.90% |
| 2025-07-15 | 7.80 | 7.49 | -0.33 | -4.22% | 7.35 | 7.80 | 330249 | 24749.05 | 12.39% |
| 2025-07-14 | 8.05 | 7.82 | -0.66 | -7.78% | 7.80 | 8.18 | 510044 | 40365.69 | 19.13% |
| 2025-07-11 | 7.66 | 8.48 | 0.77 | 9.99% | 7.65 | 8.48 | 725588 | 60424.50 | 27.21% |
| 2025-07-10 | 7.97 | 7.71 | 0.19 | 2.53% | 7.69 | 8.27 | 505615 | 40312.76 | 18.96% |
| 2025-07-09 | 7.44 | 7.52 | 0.08 | 1.08% | 7.38 | 7.65 | 180787 | 13619.33 | 6.78% |
| 2025-07-08 | 7.45 | 7.44 | 0.04 | 0.54% | 7.32 | 7.50 | 125740 | 9289.83 | 4.72% |
| 2025-07-07 | 7.39 | 7.40 | 0.03 | 0.41% | 7.26 | 7.43 | 124187 | 9143.88 | 4.66% |
| 2025-07-04 | 7.62 | 7.37 | -0.33 | -4.29% | 7.34 | 7.66 | 237892 | 17697.51 | 8.92% |
| 2025-07-03 | 7.50 | 7.70 | 0.29 | 3.91% | 7.49 | 7.98 | 368300 | 28262.15 | 13.81% |
| 2025-07-02 | 7.25 | 7.41 | 0.16 | 2.21% | 7.18 | 7.66 | 265464 | 19680.77 | 9.96% |
| 2025-07-01 | 7.21 | 7.25 | 0.03 | 0.42% | 7.19 | 7.28 | 107499 | 7776.28 | 4.03% |
| 2025-06-30 | 7.27 | 7.22 | -0.08 | -1.10% | 7.13 | 7.31 | 123182 | 8850.77 | 4.62% |
| 2025-06-27 | 7.26 | 7.30 | 0.03 | 0.41% | 7.21 | 7.44 | 100136 | 7305.00 | 3.76% |
| 2025-06-26 | 7.33 | 7.27 | -0.05 | -0.68% | 7.22 | 7.36 | 88801 | 6470.83 | 3.33% |
| 2025-06-25 | 7.33 | 7.32 | -0.01 | -0.14% | 7.25 | 7.40 | 120783 | 8833.24 | 4.53% |
| 2025-06-24 | 7.25 | 7.33 | 0.15 | 2.09% | 7.18 | 7.40 | 145860 | 10668.64 | 5.47% |
| 2025-06-23 | 7.08 | 7.18 | -0.03 | -0.42% | 6.98 | 7.21 | 100902 | 7189.04 | 3.78% |
| 2025-06-20 | 7.05 | 7.21 | 0.12 | 1.69% | 7.05 | 7.34 | 146133 | 10534.43 | 5.48% |
| 2025-06-19 | 7.20 | 7.09 | -0.09 | -1.25% | 7.01 | 7.38 | 167630 | 12076.95 | 6.29% |
| 2025-06-18 | 7.26 | 7.18 | -0.19 | -2.58% | 7.16 | 7.39 | 161543 | 11696.16 | 6.06% |
| 2025-06-17 | 7.19 | 7.37 | 0.18 | 2.50% | 7.16 | 7.66 | 256895 | 18975.65 | 9.63% |
| 2025-06-16 | 7.10 | 7.19 | 0.05 | 0.70% | 7.10 | 7.21 | 121939 | 8732.92 | 4.57% |
| 2025-06-13 | 7.33 | 7.14 | -0.27 | -3.64% | 7.14 | 7.41 | 182910 | 13273.38 | 6.86% |
| 2025-06-12 | 7.35 | 7.41 | -0.21 | -2.76% | 7.23 | 7.47 | 358754 | 26356.03 | 13.45% |
| 2025-06-11 | 7.00 | 7.62 | 0.69 | 9.96% | 6.94 | 7.62 | 241052 | 17795.78 | 9.04% |
| 2025-06-10 | 7.05 | 6.93 | -0.10 | -1.42% | 6.86 | 7.05 | 68199 | 4736.99 | 2.56% |
| 2025-06-09 | 6.92 | 7.03 | 0.14 | 2.03% | 6.90 | 7.07 | 89976 | 6301.50 | 3.37% |
| 2025-06-06 | 6.85 | 6.89 | 0.02 | 0.29% | 6.81 | 6.92 | 61955 | 4258.78 | 2.32% |
| 2025-06-05 | 7.01 | 6.87 | -0.16 | -2.28% | 6.80 | 7.02 | 80788 | 5554.12 | 3.03% |
| 2025-06-04 | 6.98 | 7.03 | 0.09 | 1.30% | 6.85 | 7.05 | 91302 | 6358.76 | 3.42% |
| 2025-06-03 | 6.72 | 6.94 | 0.04 | 0.58% | 6.71 | 7.01 | 99548 | 6888.47 | 3.73% |
| 2025-05-30 | 6.90 | 6.90 | 0.01 | 0.15% | 6.84 | 7.10 | 128588 | 8963.60 | 4.82% |
| 2025-05-29 | 6.81 | 6.89 | 0.07 | 1.03% | 6.73 | 6.98 | 106649 | 7359.34 | 4.00% |
| 2025-05-28 | 7.15 | 6.82 | -0.30 | -4.21% | 6.77 | 7.18 | 168177 | 11561.64 | 6.31% |
| 2025-05-27 | 7.16 | 7.12 | -0.06 | -0.84% | 7.06 | 7.25 | 83039 | 5911.16 | 3.11% |
深证大盘股票行情在线 K线走势图
