浩物股份(000757)股票行情
浩物股份(000757)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 |
|---|
| 2026-03-26 | 4.82 | 4.71 | -0.11 | -2.28% | 4.67 | 4.87 | 105173 | 4991.43 | 1.97% |
| 2026-03-25 | 4.71 | 4.82 | 0.11 | 2.34% | 4.67 | 4.85 | 136745 | 6565.23 | 2.57% |
| 2026-03-24 | 4.57 | 4.71 | 0.23 | 5.13% | 4.49 | 4.72 | 194357 | 8935.86 | 3.65% |
| 2026-03-23 | 4.80 | 4.48 | -0.37 | -7.63% | 4.43 | 4.80 | 167744 | 7746.18 | 3.15% |
| 2026-03-20 | 5.10 | 4.85 | -0.22 | -4.34% | 4.84 | 5.13 | 132817 | 6594.23 | 2.49% |
| 2026-03-19 | 5.22 | 5.07 | -0.16 | -3.06% | 5.06 | 5.25 | 168995 | 8715.46 | 3.17% |
| 2026-03-18 | 5.18 | 5.23 | 0.05 | 0.97% | 5.14 | 5.23 | 97677 | 5062.99 | 1.83% |
| 2026-03-17 | 5.28 | 5.18 | -0.08 | -1.52% | 5.17 | 5.31 | 101446 | 5311.21 | 1.90% |
| 2026-03-16 | 5.26 | 5.26 | 0.00 | 0.00% | 5.22 | 5.33 | 90411 | 4756.85 | 1.70% |
| 2026-03-13 | 5.26 | 5.26 | 0.00 | 0.00% | 5.21 | 5.38 | 108022 | 5735.59 | 2.03% |
| 2026-03-12 | 5.31 | 5.26 | -0.07 | -1.31% | 5.24 | 5.37 | 104213 | 5517.62 | 1.96% |
| 2026-03-11 | 5.36 | 5.33 | 0.02 | 0.38% | 5.28 | 5.36 | 86456 | 4590.90 | 1.62% |
| 2026-03-10 | 5.27 | 5.31 | 0.04 | 0.76% | 5.22 | 5.35 | 96668 | 5133.19 | 1.81% |
| 2026-03-09 | 5.27 | 5.27 | -0.01 | -0.19% | 5.18 | 5.30 | 158876 | 8316.80 | 2.98% |
| 2026-03-06 | 5.12 | 5.28 | 0.15 | 2.92% | 5.09 | 5.30 | 168694 | 8842.34 | 3.17% |
| 2026-03-05 | 5.06 | 5.13 | 0.15 | 3.01% | 5.06 | 5.17 | 159263 | 8156.23 | 2.99% |
| 2026-03-04 | 5.00 | 4.98 | -0.07 | -1.39% | 4.95 | 5.07 | 106728 | 5337.01 | 2.00% |
| 2026-03-03 | 5.17 | 5.05 | -0.11 | -2.13% | 5.04 | 5.24 | 163017 | 8406.84 | 3.06% |
| 2026-03-02 | 5.30 | 5.16 | -0.18 | -3.37% | 5.08 | 5.30 | 140497 | 7294.14 | 2.64% |
| 2026-02-27 | 5.28 | 5.34 | 0.05 | 0.95% | 5.26 | 5.35 | 94318 | 5007.55 | 1.77% |
| 2026-02-26 | 5.31 | 5.29 | 0.00 | 0.00% | 5.25 | 5.32 | 89284 | 4719.15 | 1.68% |
| 2026-02-25 | 5.31 | 5.29 | -0.01 | -0.19% | 5.27 | 5.33 | 90898 | 4816.22 | 1.71% |
| 2026-02-24 | 5.25 | 5.30 | 0.09 | 1.73% | 5.22 | 5.32 | 114917 | 6068.46 | 2.16% |
| 2026-02-13 | 5.20 | 5.21 | 0.00 | 0.00% | 5.19 | 5.27 | 71511 | 3743.01 | 1.34% |
| 2026-02-12 | 5.29 | 5.21 | -0.10 | -1.88% | 5.19 | 5.31 | 94160 | 4943.69 | 1.77% |
| 2026-02-11 | 5.32 | 5.31 | -0.01 | -0.19% | 5.25 | 5.33 | 70266 | 3721.36 | 1.32% |
| 2026-02-10 | 5.29 | 5.32 | 0.03 | 0.57% | 5.27 | 5.34 | 86944 | 4622.99 | 1.63% |
| 2026-02-09 | 5.27 | 5.29 | 0.05 | 0.95% | 5.23 | 5.31 | 97673 | 5153.62 | 1.83% |
| 2026-02-06 | 5.18 | 5.24 | 0.06 | 1.16% | 5.15 | 5.29 | 133978 | 7019.39 | 2.52% |
| 2026-02-05 | 5.22 | 5.18 | -0.04 | -0.77% | 5.17 | 5.28 | 122916 | 6422.77 | 2.31% |
| 2026-02-04 | 5.18 | 5.22 | 0.04 | 0.77% | 5.14 | 5.28 | 98646 | 5154.55 | 1.85% |
| 2026-02-03 | 5.12 | 5.18 | 0.09 | 1.77% | 5.09 | 5.19 | 100482 | 5176.38 | 1.89% |
| 2026-02-02 | 5.19 | 5.09 | -0.11 | -2.12% | 5.08 | 5.22 | 147021 | 7599.52 | 2.76% |
| 2026-01-30 | 5.10 | 5.20 | 0.07 | 1.36% | 5.08 | 5.21 | 131491 | 6769.65 | 2.47% |
| 2026-01-29 | 5.12 | 5.13 | -0.01 | -0.19% | 5.08 | 5.20 | 86449 | 4450.85 | 1.62% |
| 2026-01-28 | 5.20 | 5.14 | -0.08 | -1.53% | 5.13 | 5.24 | 89987 | 4642.71 | 1.69% |
| 2026-01-27 | 5.19 | 5.22 | 0.02 | 0.38% | 5.06 | 5.23 | 136604 | 7023.72 | 2.56% |
| 2026-01-26 | 5.26 | 5.20 | -0.07 | -1.33% | 5.16 | 5.28 | 143367 | 7452.58 | 2.69% |
| 2026-01-23 | 5.32 | 5.27 | -0.05 | -0.94% | 5.23 | 5.34 | 124466 | 6545.07 | 2.34% |
| 2026-01-22 | 5.26 | 5.32 | 0.06 | 1.14% | 5.25 | 5.36 | 160150 | 8489.16 | 3.01% |
| 2026-01-21 | 5.17 | 5.26 | 0.03 | 0.57% | 5.13 | 5.27 | 119465 | 6231.37 | 2.24% |
| 2026-01-20 | 5.26 | 5.23 | -0.03 | -0.57% | 5.14 | 5.27 | 172184 | 8972.22 | 3.23% |
| 2026-01-19 | 5.15 | 5.26 | 0.21 | 4.16% | 5.09 | 5.30 | 229231 | 11935.45 | 4.30% |
| 2026-01-16 | 5.06 | 5.05 | 0.07 | 1.41% | 4.96 | 5.07 | 140688 | 7072.97 | 2.64% |
| 2026-01-15 | 4.93 | 4.98 | 0.04 | 0.81% | 4.90 | 5.00 | 91300 | 4528.65 | 1.71% |
| 2026-01-14 | 4.98 | 4.94 | -0.01 | -0.20% | 4.88 | 5.00 | 134690 | 6668.03 | 2.53% |
| 2026-01-13 | 4.97 | 4.95 | -0.02 | -0.40% | 4.93 | 5.03 | 114428 | 5703.43 | 2.15% |
| 2026-01-12 | 4.92 | 4.97 | 0.06 | 1.22% | 4.90 | 4.98 | 101507 | 5017.36 | 1.91% |
| 2026-01-09 | 4.92 | 4.91 | -0.01 | -0.20% | 4.86 | 4.93 | 100022 | 4899.25 | 1.88% |
| 2026-01-08 | 4.83 | 4.92 | 0.09 | 1.86% | 4.82 | 4.94 | 107311 | 5248.20 | 2.01% |
| 2026-01-07 | 4.90 | 4.83 | -0.07 | -1.43% | 4.81 | 4.91 | 108083 | 5242.32 | 2.03% |
| 2026-01-06 | 4.87 | 4.90 | 0.05 | 1.03% | 4.84 | 4.92 | 85672 | 4190.74 | 1.61% |
| 2026-01-05 | 4.87 | 4.85 | -0.02 | -0.41% | 4.84 | 4.91 | 93142 | 4538.65 | 1.75% |
| 2025-12-31 | 4.93 | 4.87 | -0.04 | -0.81% | 4.84 | 4.93 | 67137 | 3268.82 | 1.26% |
| 2025-12-30 | 4.90 | 4.91 | -0.02 | -0.41% | 4.84 | 5.00 | 76750 | 3773.03 | 1.44% |
| 2025-12-29 | 4.94 | 4.93 | -0.01 | -0.20% | 4.86 | 4.95 | 91283 | 4484.68 | 1.71% |
| 2025-12-26 | 5.00 | 4.94 | -0.06 | -1.20% | 4.93 | 5.09 | 143119 | 7138.02 | 2.69% |
| 2025-12-25 | 4.96 | 5.00 | 0.02 | 0.40% | 4.95 | 5.02 | 68677 | 3425.54 | 1.29% |
| 2025-12-24 | 4.97 | 4.98 | 0.00 | 0.00% | 4.93 | 5.00 | 53148 | 2642.87 | 1.00% |
| 2025-12-23 | 5.07 | 4.98 | -0.08 | -1.58% | 4.93 | 5.07 | 108074 | 5394.41 | 2.03% |
| 2025-12-22 | 5.08 | 5.06 | -0.01 | -0.20% | 5.04 | 5.14 | 84285 | 4274.51 | 1.58% |
| 2025-12-19 | 4.93 | 5.07 | 0.14 | 2.84% | 4.90 | 5.07 | 133068 | 6663.74 | 2.50% |
| 2025-12-18 | 4.83 | 4.93 | 0.07 | 1.44% | 4.82 | 4.98 | 100461 | 4942.94 | 1.89% |
| 2025-12-17 | 4.79 | 4.86 | 0.05 | 1.04% | 4.72 | 4.87 | 105853 | 5079.59 | 1.99% |
| 2025-12-16 | 4.91 | 4.81 | -0.10 | -2.04% | 4.79 | 4.93 | 91987 | 4444.20 | 1.73% |
| 2025-12-15 | 4.82 | 4.91 | 0.02 | 0.41% | 4.79 | 4.93 | 94276 | 4599.85 | 1.77% |
| 2025-12-12 | 5.00 | 4.89 | -0.07 | -1.41% | 4.87 | 5.06 | 159716 | 7853.61 | 3.00% |
| 2025-12-11 | 5.06 | 4.96 | -0.18 | -3.50% | 4.94 | 5.14 | 216366 | 10802.23 | 4.06% |
| 2025-12-10 | 5.03 | 5.14 | 0.12 | 2.39% | 4.98 | 5.51 | 304145 | 15706.71 | 5.71% |
| 2025-12-09 | 5.12 | 5.02 | -0.10 | -1.95% | 5.01 | 5.15 | 126807 | 6451.91 | 2.38% |
| 2025-12-08 | 5.16 | 5.12 | -0.02 | -0.39% | 5.09 | 5.18 | 103844 | 5333.35 | 1.95% |
| 2025-12-05 | 5.12 | 5.14 | 0.04 | 0.78% | 5.08 | 5.18 | 93867 | 4828.12 | 1.76% |
| 2025-12-04 | 5.18 | 5.10 | -0.05 | -0.97% | 5.09 | 5.20 | 101585 | 5224.40 | 1.91% |
| 2025-12-03 | 5.17 | 5.15 | -0.01 | -0.19% | 5.08 | 5.18 | 88355 | 4535.49 | 1.66% |
| 2025-12-02 | 5.11 | 5.16 | 0.05 | 0.98% | 5.06 | 5.18 | 87164 | 4467.50 | 1.64% |
| 2025-12-01 | 5.16 | 5.11 | -0.04 | -0.78% | 5.09 | 5.23 | 133299 | 6883.85 | 2.50% |
| 2025-11-28 | 5.02 | 5.15 | 0.10 | 1.98% | 5.01 | 5.16 | 102924 | 5243.01 | 1.93% |
| 2025-11-27 | 5.03 | 5.05 | 0.03 | 0.60% | 4.98 | 5.13 | 131623 | 6652.76 | 2.47% |
| 2025-11-26 | 5.03 | 5.02 | -0.01 | -0.20% | 5.01 | 5.15 | 112541 | 5708.66 | 2.11% |
| 2025-11-25 | 4.97 | 5.03 | 0.09 | 1.82% | 4.95 | 5.07 | 104624 | 5267.55 | 1.96% |
深证大盘股票行情在线 K线走势图
浩物股份(000757)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
