浩物股份(000757)股票行情 浩物股份股票行情 000757股票行情_爱股网
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 |
|---|
| 2025-10-31 | 5.66 | 5.96 | 0.28 | 4.93% | 5.65 | 6.02 | 320636 | 18835.54 | 6.02% |
| 2025-10-30 | 5.81 | 5.68 | -0.11 | -1.90% | 5.64 | 5.87 | 173217 | 9917.40 | 3.25% |
| 2025-10-29 | 5.97 | 5.79 | -0.19 | -3.18% | 5.66 | 5.98 | 256681 | 14717.23 | 4.82% |
| 2025-10-28 | 6.01 | 5.98 | -0.04 | -0.66% | 5.92 | 6.08 | 269764 | 16203.96 | 5.06% |
| 2025-10-27 | 5.74 | 6.02 | 0.28 | 4.88% | 5.74 | 6.04 | 307605 | 18222.61 | 5.77% |
| 2025-10-24 | 5.83 | 5.74 | -0.08 | -1.37% | 5.70 | 5.87 | 152484 | 8817.08 | 2.86% |
| 2025-10-23 | 5.60 | 5.82 | 0.07 | 1.22% | 5.60 | 5.85 | 183652 | 10536.83 | 3.45% |
| 2025-10-22 | 5.78 | 5.75 | -0.05 | -0.86% | 5.65 | 5.80 | 190120 | 10897.00 | 3.57% |
| 2025-10-21 | 5.55 | 5.80 | 0.27 | 4.88% | 5.50 | 5.84 | 289289 | 16477.84 | 5.43% |
| 2025-10-20 | 5.45 | 5.53 | 0.16 | 2.98% | 5.40 | 5.60 | 216941 | 11849.60 | 4.07% |
| 2025-10-17 | 5.56 | 5.37 | -0.18 | -3.24% | 5.35 | 5.56 | 251739 | 13645.10 | 4.73% |
| 2025-10-16 | 5.61 | 5.55 | -0.05 | -0.89% | 5.50 | 5.62 | 177876 | 9872.83 | 3.34% |
| 2025-10-15 | 5.57 | 5.60 | 0.03 | 0.54% | 5.50 | 5.60 | 194610 | 10806.99 | 3.65% |
| 2025-10-14 | 5.70 | 5.57 | -0.11 | -1.94% | 5.55 | 5.76 | 272862 | 15369.65 | 5.12% |
| 2025-10-13 | 5.66 | 5.68 | -0.29 | -4.86% | 5.49 | 5.72 | 427987 | 24081.51 | 8.03% |
| 2025-10-10 | 5.85 | 5.97 | 0.12 | 2.05% | 5.66 | 6.09 | 657230 | 38774.11 | 12.34% |
| 2025-10-09 | 5.46 | 5.85 | 0.53 | 9.96% | 5.44 | 5.85 | 212759 | 12235.25 | 3.99% |
| 2025-09-30 | 5.38 | 5.32 | -0.06 | -1.12% | 5.30 | 5.42 | 175771 | 9396.13 | 3.30% |
| 2025-09-29 | 5.25 | 5.38 | 0.20 | 3.86% | 5.11 | 5.52 | 263123 | 13985.98 | 4.94% |
| 2025-09-26 | 5.18 | 5.18 | 0.01 | 0.19% | 5.11 | 5.27 | 134481 | 6996.13 | 2.52% |
| 2025-09-25 | 5.30 | 5.17 | -0.13 | -2.45% | 5.15 | 5.31 | 152256 | 7949.53 | 2.86% |
| 2025-09-24 | 5.26 | 5.30 | 0.00 | 0.00% | 5.25 | 5.36 | 165504 | 8765.87 | 3.11% |
| 2025-09-23 | 5.46 | 5.30 | -0.16 | -2.93% | 5.10 | 5.48 | 324471 | 17130.28 | 6.09% |
| 2025-09-22 | 5.48 | 5.46 | -0.01 | -0.18% | 5.35 | 5.59 | 242814 | 13232.60 | 4.56% |
| 2025-09-19 | 5.48 | 5.47 | 0.00 | 0.00% | 5.34 | 5.54 | 269411 | 14626.12 | 5.06% |
| 2025-09-18 | 5.54 | 5.47 | -0.04 | -0.73% | 5.47 | 5.78 | 501517 | 28029.92 | 9.41% |
| 2025-09-17 | 5.63 | 5.51 | -0.05 | -0.90% | 5.46 | 5.67 | 308157 | 17017.76 | 5.78% |
| 2025-09-16 | 5.84 | 5.56 | -0.28 | -4.79% | 5.53 | 5.87 | 558012 | 31424.68 | 10.48% |
| 2025-09-15 | 6.50 | 5.84 | -0.64 | -9.88% | 5.83 | 6.57 | 681158 | 40518.98 | 12.79% |
| 2025-09-12 | 5.87 | 6.48 | 0.59 | 10.02% | 5.84 | 6.48 | 418156 | 26406.71 | 7.85% |
| 2025-09-11 | 5.66 | 5.89 | 0.15 | 2.61% | 5.60 | 5.92 | 264768 | 15326.62 | 4.97% |
| 2025-09-10 | 5.63 | 5.74 | 0.15 | 2.68% | 5.55 | 5.83 | 356642 | 20350.65 | 6.69% |
| 2025-09-09 | 5.48 | 5.59 | 0.22 | 4.10% | 5.45 | 5.72 | 470584 | 26390.16 | 8.83% |
| 2025-09-08 | 5.02 | 5.37 | 0.40 | 8.05% | 4.97 | 5.43 | 516754 | 27314.59 | 9.70% |
| 2025-09-05 | 4.72 | 4.97 | 0.27 | 5.74% | 4.69 | 5.00 | 241843 | 11795.78 | 4.54% |
| 2025-09-04 | 4.65 | 4.70 | 0.06 | 1.29% | 4.63 | 4.77 | 157790 | 7425.90 | 2.96% |
| 2025-09-03 | 4.72 | 4.64 | -0.13 | -2.73% | 4.63 | 4.79 | 136032 | 6407.34 | 2.55% |
| 2025-09-02 | 4.83 | 4.77 | -0.07 | -1.45% | 4.68 | 4.87 | 202413 | 9612.27 | 3.80% |
| 2025-09-01 | 4.87 | 4.84 | 0.00 | 0.00% | 4.78 | 4.96 | 199671 | 9732.29 | 3.75% |
| 2025-08-29 | 4.92 | 4.84 | -0.16 | -3.20% | 4.83 | 4.98 | 285087 | 13918.27 | 5.35% |
| 2025-08-28 | 5.30 | 5.00 | -0.34 | -6.37% | 4.81 | 5.34 | 602495 | 30010.43 | 11.31% |
| 2025-08-27 | 5.14 | 5.34 | 0.22 | 4.30% | 5.12 | 5.57 | 464704 | 24773.09 | 8.72% |
| 2025-08-26 | 5.02 | 5.12 | 0.12 | 2.40% | 4.96 | 5.19 | 153756 | 7854.37 | 2.89% |
| 2025-08-25 | 5.05 | 5.00 | -0.06 | -1.19% | 4.97 | 5.08 | 123804 | 6198.87 | 2.32% |
| 2025-08-22 | 5.09 | 5.06 | -0.03 | -0.59% | 4.96 | 5.11 | 133934 | 6737.90 | 2.51% |
| 2025-08-21 | 5.12 | 5.09 | -0.02 | -0.39% | 5.05 | 5.13 | 91115 | 4633.30 | 1.71% |
| 2025-08-20 | 5.04 | 5.11 | 0.08 | 1.59% | 4.99 | 5.11 | 121746 | 6159.26 | 2.29% |
| 2025-08-19 | 4.92 | 5.03 | 0.14 | 2.86% | 4.87 | 5.04 | 134774 | 6696.45 | 2.53% |
| 2025-08-18 | 4.91 | 4.89 | -0.01 | -0.20% | 4.85 | 4.97 | 105841 | 5198.58 | 1.99% |
| 2025-08-15 | 4.90 | 4.90 | 0.00 | 0.00% | 4.88 | 4.96 | 123350 | 6063.91 | 2.32% |
| 2025-08-14 | 5.05 | 4.90 | -0.13 | -2.58% | 4.89 | 5.07 | 179186 | 8894.40 | 3.36% |
| 2025-08-13 | 5.03 | 5.03 | 0.02 | 0.40% | 4.98 | 5.07 | 137405 | 6907.53 | 2.58% |
| 2025-08-12 | 5.07 | 5.01 | -0.05 | -0.99% | 4.99 | 5.13 | 169594 | 8581.38 | 3.18% |
| 2025-08-11 | 5.00 | 5.06 | 0.07 | 1.40% | 4.97 | 5.08 | 101621 | 5122.77 | 1.91% |
| 2025-08-08 | 5.03 | 4.99 | -0.04 | -0.80% | 4.96 | 5.04 | 103073 | 5140.08 | 1.93% |
| 2025-08-07 | 5.03 | 5.03 | -0.01 | -0.20% | 5.00 | 5.07 | 92930 | 4669.15 | 1.74% |
| 2025-08-06 | 4.98 | 5.04 | 0.06 | 1.20% | 4.95 | 5.07 | 118380 | 5936.59 | 2.22% |
| 2025-08-05 | 4.90 | 4.98 | 0.10 | 2.05% | 4.88 | 5.03 | 203325 | 10100.60 | 3.82% |
| 2025-08-04 | 4.89 | 4.88 | -0.01 | -0.20% | 4.85 | 4.93 | 76356 | 3725.59 | 1.43% |
| 2025-08-01 | 4.80 | 4.89 | 0.09 | 1.88% | 4.75 | 4.94 | 135845 | 6608.39 | 2.55% |
| 2025-07-31 | 4.86 | 4.80 | -0.05 | -1.03% | 4.78 | 4.88 | 107659 | 5187.78 | 2.02% |
| 2025-07-30 | 4.88 | 4.85 | -0.05 | -1.02% | 4.78 | 4.94 | 129760 | 6327.31 | 2.44% |
| 2025-07-29 | 4.96 | 4.90 | -0.06 | -1.21% | 4.86 | 4.98 | 167713 | 8241.38 | 3.15% |
| 2025-07-28 | 4.90 | 4.96 | 0.07 | 1.43% | 4.87 | 4.96 | 115975 | 5702.01 | 2.18% |
| 2025-07-25 | 4.82 | 4.89 | 0.06 | 1.24% | 4.82 | 4.95 | 159508 | 7780.54 | 2.99% |
| 2025-07-24 | 4.79 | 4.83 | 0.04 | 0.84% | 4.78 | 4.90 | 158248 | 7676.39 | 2.97% |
| 2025-07-23 | 4.78 | 4.79 | 0.00 | 0.00% | 4.74 | 4.85 | 143264 | 6876.64 | 2.69% |
| 2025-07-22 | 4.89 | 4.79 | -0.08 | -1.64% | 4.76 | 4.89 | 163083 | 7847.19 | 3.06% |
| 2025-07-21 | 4.73 | 4.87 | 0.13 | 2.74% | 4.73 | 4.90 | 165504 | 7996.24 | 3.11% |
| 2025-07-18 | 4.78 | 4.74 | -0.01 | -0.21% | 4.69 | 4.80 | 117319 | 5540.95 | 2.20% |
| 2025-07-17 | 4.74 | 4.75 | 0.02 | 0.42% | 4.71 | 4.79 | 116600 | 5532.48 | 2.19% |
| 2025-07-16 | 4.64 | 4.73 | 0.12 | 2.60% | 4.59 | 4.78 | 285658 | 13467.56 | 5.36% |
| 2025-07-15 | 4.93 | 4.61 | -0.34 | -6.87% | 4.50 | 4.93 | 366728 | 16931.07 | 6.88% |
| 2025-07-14 | 4.76 | 4.95 | 0.21 | 4.43% | 4.72 | 4.98 | 179063 | 8762.03 | 3.36% |
| 2025-07-11 | 4.69 | 4.74 | 0.05 | 1.07% | 4.63 | 4.75 | 99619 | 4686.39 | 1.87% |
| 2025-07-10 | 4.72 | 4.69 | -0.03 | -0.64% | 4.61 | 4.74 | 91268 | 4268.31 | 1.71% |
| 2025-07-09 | 4.65 | 4.72 | 0.07 | 1.51% | 4.65 | 4.81 | 164172 | 7761.66 | 3.08% |
| 2025-07-08 | 4.62 | 4.65 | 0.05 | 1.09% | 4.56 | 4.67 | 167911 | 7745.04 | 3.15% |
| 2025-07-07 | 4.59 | 4.60 | 0.04 | 0.88% | 4.53 | 4.61 | 72073 | 3303.88 | 1.35% |
| 2025-07-04 | 4.63 | 4.56 | -0.07 | -1.51% | 4.55 | 4.63 | 102971 | 4713.38 | 1.93% |
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
