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 |
|---|
| 2025-12-19 | 6.64 | 6.85 | 0.19 | 2.85% | 6.61 | 6.86 | 72468 | 4901.72 | 2.72% |
| 2025-12-18 | 6.50 | 6.66 | 0.10 | 1.52% | 6.47 | 6.73 | 85565 | 5688.67 | 3.21% |
| 2025-12-17 | 6.92 | 6.56 | -0.04 | -0.61% | 6.44 | 6.96 | 118102 | 7798.92 | 4.43% |
| 2025-12-16 | 6.69 | 6.60 | -0.05 | -0.75% | 6.55 | 6.72 | 55961 | 3709.60 | 2.10% |
| 2025-12-15 | 6.53 | 6.65 | 0.09 | 1.37% | 6.45 | 6.78 | 60068 | 3997.98 | 2.25% |
| 2025-12-12 | 6.56 | 6.56 | -0.04 | -0.61% | 6.54 | 6.69 | 54278 | 3591.56 | 2.04% |
| 2025-12-11 | 6.78 | 6.60 | -0.19 | -2.80% | 6.59 | 6.80 | 70178 | 4660.65 | 2.63% |
| 2025-12-10 | 6.89 | 6.79 | -0.12 | -1.74% | 6.77 | 6.96 | 65349 | 4471.17 | 2.45% |
| 2025-12-09 | 6.95 | 6.91 | -0.05 | -0.72% | 6.83 | 7.05 | 55814 | 3876.80 | 2.09% |
| 2025-12-08 | 6.93 | 6.96 | 0.03 | 0.43% | 6.88 | 6.98 | 45822 | 3179.25 | 1.72% |
| 2025-12-05 | 6.81 | 6.93 | 0.13 | 1.91% | 6.73 | 6.94 | 50027 | 3432.35 | 1.88% |
| 2025-12-04 | 6.97 | 6.80 | -0.17 | -2.44% | 6.80 | 7.00 | 64692 | 4435.85 | 2.43% |
| 2025-12-03 | 7.06 | 6.97 | -0.12 | -1.69% | 6.92 | 7.12 | 68969 | 4820.40 | 2.59% |
| 2025-12-02 | 7.17 | 7.09 | -0.09 | -1.25% | 7.01 | 7.19 | 59501 | 4209.52 | 2.23% |
| 2025-12-01 | 7.24 | 7.18 | -0.05 | -0.69% | 7.16 | 7.34 | 70074 | 5069.29 | 2.63% |
| 2025-11-28 | 7.07 | 7.23 | 0.14 | 1.97% | 6.99 | 7.24 | 60492 | 4312.45 | 2.27% |
| 2025-11-27 | 7.04 | 7.09 | 0.06 | 0.85% | 7.00 | 7.12 | 54720 | 3872.28 | 2.05% |
| 2025-11-26 | 7.20 | 7.03 | -0.17 | -2.36% | 7.02 | 7.28 | 82387 | 5876.91 | 3.09% |
| 2025-11-25 | 7.26 | 7.20 | -0.04 | -0.55% | 7.17 | 7.27 | 57499 | 4147.52 | 2.16% |
| 2025-11-24 | 7.11 | 7.24 | 0.16 | 2.26% | 7.11 | 7.30 | 75056 | 5415.58 | 2.81% |
| 2025-11-21 | 7.34 | 7.08 | -0.28 | -3.80% | 7.08 | 7.50 | 91530 | 6626.74 | 3.43% |
| 2025-11-20 | 7.49 | 7.36 | -0.12 | -1.60% | 7.27 | 7.53 | 81234 | 5992.64 | 3.05% |
| 2025-11-19 | 7.58 | 7.48 | -0.10 | -1.32% | 7.39 | 7.62 | 68223 | 5093.95 | 2.56% |
| 2025-11-18 | 7.62 | 7.58 | -0.07 | -0.92% | 7.50 | 7.66 | 59580 | 4502.62 | 2.23% |
| 2025-11-17 | 7.57 | 7.65 | 0.08 | 1.06% | 7.51 | 7.65 | 67396 | 5122.44 | 2.53% |
| 2025-11-14 | 7.49 | 7.57 | 0.04 | 0.53% | 7.49 | 7.65 | 58569 | 4452.55 | 2.20% |
| 2025-11-13 | 7.52 | 7.53 | 0.03 | 0.40% | 7.41 | 7.53 | 46289 | 3466.00 | 1.74% |
| 2025-11-12 | 7.50 | 7.50 | 0.01 | 0.13% | 7.44 | 7.57 | 55764 | 4172.04 | 2.09% |
| 2025-11-11 | 7.40 | 7.49 | 0.06 | 0.81% | 7.36 | 7.49 | 58297 | 4343.25 | 2.19% |
| 2025-11-10 | 7.34 | 7.43 | 0.09 | 1.23% | 7.26 | 7.44 | 58493 | 4321.45 | 2.19% |
| 2025-11-07 | 7.32 | 7.34 | 0.01 | 0.14% | 7.31 | 7.44 | 61830 | 4557.27 | 2.32% |
| 2025-11-06 | 7.32 | 7.33 | -0.02 | -0.27% | 7.25 | 7.37 | 58989 | 4315.24 | 2.21% |
| 2025-11-05 | 7.27 | 7.35 | 0.08 | 1.10% | 7.23 | 7.37 | 60134 | 4404.92 | 2.26% |
| 2025-11-04 | 7.33 | 7.27 | -0.03 | -0.41% | 7.21 | 7.35 | 44151 | 3204.74 | 1.66% |
| 2025-11-03 | 7.15 | 7.30 | 0.11 | 1.53% | 7.15 | 7.32 | 76180 | 5531.06 | 2.86% |
| 2025-10-31 | 7.10 | 7.19 | 0.10 | 1.41% | 7.10 | 7.22 | 52710 | 3783.99 | 1.98% |
| 2025-10-30 | 7.13 | 7.09 | -0.04 | -0.56% | 7.06 | 7.16 | 56784 | 4032.24 | 2.13% |
| 2025-10-29 | 7.24 | 7.13 | -0.10 | -1.38% | 7.06 | 7.26 | 64600 | 4602.64 | 2.42% |
| 2025-10-28 | 7.31 | 7.23 | -0.12 | -1.63% | 7.21 | 7.34 | 73384 | 5324.48 | 2.75% |
| 2025-10-27 | 7.32 | 7.35 | 0.07 | 0.96% | 7.24 | 7.42 | 77830 | 5714.51 | 2.92% |
| 2025-10-24 | 7.37 | 7.28 | -0.10 | -1.36% | 7.26 | 7.42 | 61705 | 4516.17 | 2.31% |
| 2025-10-23 | 7.27 | 7.38 | 0.09 | 1.23% | 7.24 | 7.40 | 79151 | 5798.99 | 2.97% |
| 2025-10-22 | 7.16 | 7.29 | 0.06 | 0.83% | 7.14 | 7.37 | 90158 | 6572.27 | 3.38% |
| 2025-10-21 | 7.06 | 7.23 | 0.17 | 2.41% | 7.03 | 7.27 | 90602 | 6477.90 | 3.40% |
| 2025-10-20 | 7.08 | 7.06 | 0.04 | 0.57% | 7.01 | 7.14 | 53278 | 3760.26 | 2.00% |
| 2025-10-17 | 7.08 | 7.02 | -0.09 | -1.27% | 7.02 | 7.17 | 75993 | 5386.23 | 2.85% |
| 2025-10-16 | 7.31 | 7.11 | -0.20 | -2.74% | 7.05 | 7.31 | 121473 | 8677.03 | 4.56% |
| 2025-10-15 | 7.12 | 7.31 | 0.24 | 3.39% | 7.11 | 7.44 | 156147 | 11429.27 | 5.86% |
| 2025-10-14 | 7.15 | 7.07 | -0.06 | -0.84% | 7.05 | 7.20 | 89890 | 6404.56 | 3.37% |
| 2025-10-13 | 6.94 | 7.13 | -0.06 | -0.83% | 6.88 | 7.18 | 75558 | 5343.78 | 2.83% |
| 2025-10-10 | 7.08 | 7.19 | 0.11 | 1.55% | 7.04 | 7.24 | 83355 | 5983.10 | 3.13% |
| 2025-10-09 | 7.11 | 7.08 | -0.05 | -0.70% | 7.00 | 7.16 | 75425 | 5341.08 | 2.83% |
| 2025-09-30 | 7.20 | 7.13 | -0.06 | -0.83% | 7.13 | 7.26 | 70662 | 5075.30 | 2.65% |
| 2025-09-29 | 7.21 | 7.19 | -0.02 | -0.28% | 7.09 | 7.28 | 75765 | 5454.23 | 2.84% |
| 2025-09-26 | 7.12 | 7.21 | 0.06 | 0.84% | 7.07 | 7.30 | 67767 | 4897.17 | 2.54% |
| 2025-09-25 | 7.19 | 7.15 | -0.04 | -0.56% | 7.12 | 7.24 | 55647 | 3989.52 | 2.09% |
| 2025-09-24 | 7.11 | 7.19 | 0.05 | 0.70% | 7.05 | 7.23 | 69644 | 4998.27 | 2.61% |
| 2025-09-23 | 7.31 | 7.14 | -0.18 | -2.46% | 6.91 | 7.35 | 127551 | 9020.13 | 4.78% |
| 2025-09-22 | 7.43 | 7.32 | -0.14 | -1.88% | 7.25 | 7.48 | 98593 | 7211.86 | 3.70% |
| 2025-09-19 | 7.53 | 7.46 | -0.11 | -1.45% | 7.40 | 7.56 | 107553 | 8036.01 | 4.03% |
| 2025-09-18 | 7.82 | 7.57 | -0.32 | -4.06% | 7.51 | 7.88 | 203769 | 15627.24 | 7.64% |
| 2025-09-17 | 7.90 | 7.89 | -0.04 | -0.50% | 7.78 | 8.28 | 195419 | 15516.46 | 7.33% |
| 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% |
深证大盘股票行情在线 K线走势图
正虹科技(000702)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
