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 |
|---|
| 2025-09-15 | 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% |
| 2025-07-03 | 4.62 | 4.63 | -0.01 | -0.22% | 4.58 | 4.69 | 98798 | 4584.21 | 1.85% |
| 2025-07-02 | 4.56 | 4.64 | 0.08 | 1.75% | 4.53 | 4.65 | 237716 | 10913.03 | 4.46% |
| 2025-07-01 | 4.53 | 4.56 | 0.03 | 0.66% | 4.50 | 4.58 | 151018 | 6859.56 | 2.83% |
| 2025-06-30 | 4.54 | 4.53 | 0.05 | 1.12% | 4.47 | 4.56 | 125005 | 5654.64 | 2.35% |
| 2025-06-27 | 4.57 | 4.48 | -0.01 | -0.22% | 4.44 | 4.59 | 173554 | 7842.44 | 3.26% |
| 2025-06-26 | 4.54 | 4.49 | -0.05 | -1.10% | 4.48 | 4.65 | 215518 | 9822.82 | 4.05% |
| 2025-06-25 | 4.65 | 4.54 | -0.06 | -1.30% | 4.52 | 4.66 | 178283 | 8136.18 | 3.35% |
| 2025-06-24 | 4.38 | 4.60 | 0.24 | 5.50% | 4.38 | 4.63 | 218288 | 9895.98 | 4.10% |
| 2025-06-23 | 4.34 | 4.36 | -0.01 | -0.23% | 4.31 | 4.37 | 116917 | 5080.71 | 2.19% |
| 2025-06-20 | 4.27 | 4.37 | 0.08 | 1.86% | 4.22 | 4.39 | 146049 | 6325.87 | 2.74% |
| 2025-06-19 | 4.48 | 4.29 | -0.23 | -5.09% | 4.27 | 4.50 | 127587 | 5539.54 | 2.40% |
| 2025-06-18 | 4.47 | 4.52 | 0.03 | 0.67% | 4.42 | 4.52 | 90477 | 4043.86 | 1.70% |
| 2025-06-17 | 4.53 | 4.49 | -0.04 | -0.88% | 4.43 | 4.55 | 87509 | 3915.20 | 1.64% |
| 2025-06-16 | 4.48 | 4.53 | 0.05 | 1.12% | 4.40 | 4.58 | 92966 | 4198.06 | 1.75% |
| 2025-06-13 | 4.55 | 4.48 | -0.11 | -2.40% | 4.44 | 4.59 | 90990 | 4080.23 | 1.71% |
| 2025-06-12 | 4.55 | 4.59 | 0.01 | 0.22% | 4.52 | 4.61 | 87466 | 3996.90 | 1.64% |
| 2025-06-11 | 4.54 | 4.58 | 0.05 | 1.10% | 4.52 | 4.65 | 104553 | 4803.62 | 1.96% |
| 2025-06-10 | 4.60 | 4.53 | -0.08 | -1.74% | 4.45 | 4.64 | 161340 | 7328.85 | 3.03% |
| 2025-06-09 | 4.66 | 4.61 | -0.03 | -0.65% | 4.60 | 4.70 | 145550 | 6749.37 | 2.73% |
| 2025-06-06 | 4.56 | 4.64 | 0.09 | 1.98% | 4.51 | 4.66 | 146226 | 6720.44 | 2.74% |
| 2025-06-05 | 4.60 | 4.55 | -0.03 | -0.66% | 4.53 | 4.65 | 167876 | 7702.48 | 3.15% |
| 2025-06-04 | 4.53 | 4.58 | 0.06 | 1.33% | 4.49 | 4.60 | 137757 | 6273.00 | 2.59% |
| 2025-06-03 | 4.41 | 4.52 | 0.07 | 1.57% | 4.41 | 4.54 | 124684 | 5597.57 | 2.34% |
| 2025-05-30 | 4.62 | 4.45 | -0.13 | -2.84% | 4.42 | 4.63 | 185800 | 8362.24 | 3.49% |
| 2025-05-29 | 4.51 | 4.58 | 0.09 | 2.00% | 4.49 | 4.63 | 239281 | 10942.05 | 4.49% |
| 2025-05-28 | 4.39 | 4.49 | -0.12 | -2.60% | 4.35 | 4.57 | 331073 | 14862.24 | 6.21% |
| 2025-05-27 | 4.47 | 4.61 | 0.12 | 2.67% | 4.45 | 4.88 | 407219 | 18824.90 | 7.64% |
| 2025-05-26 | 4.46 | 4.49 | 0.01 | 0.22% | 4.43 | 4.55 | 142311 | 6392.99 | 2.67% |
深证大盘股票行情在线 K线走势图
