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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 4.51 | 4.48 | -0.01 | -0.22% | 4.47 | 4.60 | 188545 | 8563.89 | 3.54% |
| 2025-05-22 | 4.61 | 4.49 | -0.17 | -3.65% | 4.49 | 4.65 | 184596 | 8397.71 | 3.47% |
| 2025-05-21 | 4.57 | 4.66 | 0.09 | 1.97% | 4.50 | 4.69 | 247980 | 11407.19 | 4.66% |
| 2025-05-20 | 4.63 | 4.57 | -0.08 | -1.72% | 4.55 | 4.66 | 180180 | 8268.81 | 3.38% |
| 2025-05-19 | 4.59 | 4.65 | 0.12 | 2.65% | 4.55 | 4.72 | 224811 | 10410.83 | 4.22% |
| 2025-05-16 | 4.41 | 4.53 | 0.12 | 2.72% | 4.39 | 4.55 | 252991 | 11376.84 | 4.75% |
| 2025-05-15 | 4.54 | 4.41 | -0.13 | -2.86% | 4.40 | 4.55 | 215866 | 9616.85 | 4.05% |
| 2025-05-14 | 4.51 | 4.54 | 0.04 | 0.89% | 4.46 | 4.56 | 211533 | 9550.05 | 3.97% |
| 2025-05-13 | 4.48 | 4.50 | 0.10 | 2.27% | 4.42 | 4.65 | 271878 | 12265.05 | 5.10% |
| 2025-05-12 | 4.39 | 4.40 | 0.06 | 1.38% | 4.30 | 4.43 | 202264 | 8856.13 | 3.80% |
| 2025-05-09 | 4.32 | 4.34 | -0.02 | -0.46% | 4.28 | 4.52 | 276816 | 12061.76 | 5.20% |
| 2025-05-08 | 4.22 | 4.36 | 0.10 | 2.35% | 4.22 | 4.46 | 612141 | 26467.48 | 11.49% |
| 2025-05-07 | 4.35 | 4.26 | -0.02 | -0.47% | 4.19 | 4.71 | 715404 | 32176.57 | 13.43% |
| 2025-05-06 | 4.14 | 4.28 | 0.18 | 4.39% | 4.11 | 4.32 | 206707 | 8794.57 | 3.88% |
| 2025-04-30 | 4.09 | 4.10 | 0.06 | 1.49% | 4.05 | 4.18 | 194195 | 7972.00 | 3.65% |
| 2025-04-29 | 3.98 | 4.04 | 0.03 | 0.75% | 3.98 | 4.15 | 169410 | 6876.62 | 3.18% |
| 2025-04-28 | 4.02 | 4.01 | -0.02 | -0.50% | 3.92 | 4.03 | 151000 | 5996.66 | 2.83% |
| 2025-04-25 | 4.01 | 4.03 | 0.13 | 3.33% | 3.97 | 4.10 | 178296 | 7175.59 | 3.35% |
| 2025-04-24 | 3.92 | 3.90 | -0.02 | -0.51% | 3.86 | 3.98 | 150866 | 5900.43 | 2.83% |
| 2025-04-23 | 3.91 | 3.92 | 0.00 | 0.00% | 3.84 | 4.05 | 206573 | 8120.66 | 3.88% |
| 2025-04-22 | 3.75 | 3.92 | 0.20 | 5.38% | 3.72 | 3.94 | 202310 | 7798.65 | 3.80% |
| 2025-04-21 | 3.66 | 3.72 | 0.08 | 2.20% | 3.60 | 3.78 | 130739 | 4841.93 | 2.45% |
| 2025-04-18 | 3.60 | 3.64 | 0.01 | 0.28% | 3.55 | 3.68 | 147532 | 5331.19 | 2.77% |
| 2025-04-17 | 3.54 | 3.63 | 0.05 | 1.40% | 3.52 | 3.65 | 77804 | 2811.60 | 1.46% |
| 2025-04-16 | 3.63 | 3.58 | -0.09 | -2.45% | 3.52 | 3.73 | 167146 | 6059.89 | 3.14% |
| 2025-04-15 | 3.66 | 3.67 | 0.05 | 1.38% | 3.61 | 3.75 | 140848 | 5163.01 | 2.64% |
| 2025-04-14 | 3.56 | 3.62 | 0.13 | 3.72% | 3.51 | 3.67 | 134259 | 4860.69 | 2.52% |
| 2025-04-11 | 3.46 | 3.49 | 0.02 | 0.58% | 3.42 | 3.59 | 164915 | 5772.87 | 3.10% |
| 2025-04-10 | 3.36 | 3.47 | 0.13 | 3.89% | 3.36 | 3.51 | 154656 | 5374.93 | 2.90% |
| 2025-04-09 | 3.17 | 3.34 | 0.15 | 4.70% | 2.92 | 3.36 | 248766 | 7864.80 | 4.67% |
| 2025-04-08 | 3.44 | 3.19 | -0.28 | -8.07% | 3.12 | 3.44 | 251330 | 8124.28 | 4.72% |
深证大盘股票行情在线 K线走势图
