恒申新材(000782)股票行情
恒申新材(000782)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 | 4.72 | 4.76 | 0.06 | 1.28% | 4.69 | 4.78 | 72462 | 3441.94 | 1.37% |
| 2025-07-31 | 4.79 | 4.70 | -0.07 | -1.47% | 4.70 | 4.79 | 109500 | 5183.91 | 2.07% |
| 2025-07-30 | 4.81 | 4.77 | -0.04 | -0.83% | 4.76 | 4.81 | 102237 | 4884.43 | 1.94% |
| 2025-07-29 | 4.84 | 4.81 | -0.02 | -0.41% | 4.77 | 4.84 | 122455 | 5875.05 | 2.32% |
| 2025-07-28 | 4.87 | 4.83 | -0.03 | -0.62% | 4.82 | 4.89 | 111098 | 5376.59 | 2.10% |
| 2025-07-25 | 4.89 | 4.86 | -0.03 | -0.61% | 4.86 | 4.91 | 114190 | 5564.35 | 2.16% |
| 2025-07-24 | 4.88 | 4.89 | 0.02 | 0.41% | 4.86 | 4.91 | 82351 | 4022.08 | 1.56% |
| 2025-07-23 | 4.90 | 4.87 | -0.04 | -0.81% | 4.86 | 4.92 | 93479 | 4564.63 | 1.77% |
| 2025-07-22 | 4.94 | 4.91 | 0.00 | 0.00% | 4.86 | 4.94 | 118702 | 5809.67 | 2.25% |
| 2025-07-21 | 4.89 | 4.91 | 0.04 | 0.82% | 4.85 | 4.95 | 133412 | 6557.64 | 2.53% |
| 2025-07-18 | 4.93 | 4.87 | -0.06 | -1.22% | 4.83 | 4.95 | 135711 | 6623.69 | 2.57% |
| 2025-07-17 | 4.93 | 4.93 | -0.01 | -0.20% | 4.92 | 4.96 | 87679 | 4330.07 | 1.66% |
| 2025-07-16 | 4.99 | 4.94 | 0.00 | 0.00% | 4.91 | 4.99 | 104949 | 5185.49 | 1.99% |
| 2025-07-15 | 5.07 | 4.94 | -0.24 | -4.63% | 4.91 | 5.10 | 255814 | 12729.30 | 4.84% |
| 2025-07-14 | 5.12 | 5.18 | 0.05 | 0.97% | 5.11 | 5.19 | 97331 | 5025.77 | 1.84% |
| 2025-07-11 | 5.15 | 5.13 | -0.02 | -0.39% | 5.08 | 5.18 | 98760 | 5062.82 | 1.87% |
| 2025-07-10 | 5.13 | 5.15 | 0.02 | 0.39% | 5.07 | 5.16 | 98091 | 5031.39 | 1.86% |
| 2025-07-09 | 5.15 | 5.13 | -0.01 | -0.19% | 5.12 | 5.17 | 66408 | 3413.03 | 1.26% |
| 2025-07-08 | 5.13 | 5.14 | 0.01 | 0.19% | 5.08 | 5.19 | 100164 | 5158.27 | 1.90% |
| 2025-07-07 | 5.08 | 5.13 | 0.06 | 1.18% | 5.02 | 5.13 | 93992 | 4775.50 | 1.78% |
| 2025-07-04 | 5.08 | 5.07 | 0.00 | 0.00% | 5.04 | 5.10 | 68947 | 3494.17 | 1.31% |
| 2025-07-03 | 5.06 | 5.07 | 0.00 | 0.00% | 5.04 | 5.09 | 62914 | 3186.04 | 1.19% |
| 2025-07-02 | 5.03 | 5.07 | 0.04 | 0.80% | 4.99 | 5.12 | 88880 | 4491.48 | 1.68% |
| 2025-07-01 | 5.04 | 5.03 | 0.02 | 0.40% | 4.97 | 5.04 | 71048 | 3556.71 | 1.35% |
| 2025-06-30 | 4.90 | 5.01 | 0.10 | 2.04% | 4.89 | 5.15 | 139707 | 7022.25 | 2.65% |
| 2025-06-27 | 4.92 | 4.91 | 0.00 | 0.00% | 4.89 | 4.94 | 46677 | 2293.58 | 0.88% |
| 2025-06-26 | 4.94 | 4.91 | -0.01 | -0.20% | 4.85 | 4.97 | 49598 | 2441.35 | 0.94% |
| 2025-06-25 | 4.91 | 4.92 | 0.03 | 0.61% | 4.88 | 4.95 | 47808 | 2349.76 | 0.91% |
| 2025-06-24 | 4.82 | 4.89 | 0.09 | 1.88% | 4.79 | 4.90 | 53400 | 2599.55 | 1.01% |
| 2025-06-23 | 4.79 | 4.80 | 0.00 | 0.00% | 4.72 | 4.81 | 48349 | 2311.27 | 0.92% |
| 2025-06-20 | 4.75 | 4.80 | 0.07 | 1.48% | 4.73 | 4.84 | 54813 | 2621.43 | 1.04% |
| 2025-06-19 | 4.76 | 4.73 | -0.06 | -1.25% | 4.71 | 4.80 | 44693 | 2122.14 | 0.85% |
| 2025-06-18 | 4.84 | 4.79 | -0.05 | -1.03% | 4.77 | 4.86 | 54864 | 2634.09 | 1.04% |
| 2025-06-17 | 4.91 | 4.84 | -0.04 | -0.82% | 4.84 | 4.91 | 49288 | 2396.85 | 0.93% |
| 2025-06-16 | 4.90 | 4.88 | -0.02 | -0.41% | 4.87 | 4.93 | 51561 | 2520.49 | 0.98% |
| 2025-06-13 | 4.97 | 4.90 | -0.10 | -2.00% | 4.90 | 4.99 | 79995 | 3941.14 | 1.51% |
| 2025-06-12 | 4.92 | 5.00 | 0.06 | 1.21% | 4.90 | 5.13 | 134994 | 6754.62 | 2.56% |
| 2025-06-11 | 4.88 | 4.94 | 0.05 | 1.02% | 4.88 | 4.95 | 65727 | 3237.16 | 1.24% |
| 2025-06-10 | 5.00 | 4.89 | -0.06 | -1.21% | 4.86 | 5.01 | 111300 | 5501.69 | 2.11% |
| 2025-06-09 | 4.92 | 4.95 | 0.03 | 0.61% | 4.89 | 4.97 | 70767 | 3481.20 | 1.34% |
| 2025-06-06 | 4.87 | 4.92 | 0.03 | 0.61% | 4.86 | 4.96 | 56344 | 2774.84 | 1.07% |
| 2025-06-05 | 4.92 | 4.89 | -0.04 | -0.81% | 4.88 | 4.95 | 64504 | 3158.21 | 1.22% |
| 2025-06-04 | 4.92 | 4.93 | 0.02 | 0.41% | 4.89 | 4.94 | 50071 | 2462.59 | 0.95% |
| 2025-06-03 | 4.90 | 4.91 | 0.01 | 0.20% | 4.84 | 4.94 | 59615 | 2930.80 | 1.13% |
| 2025-05-30 | 4.96 | 4.90 | -0.05 | -1.01% | 4.88 | 4.98 | 53057 | 2604.82 | 1.00% |
| 2025-05-29 | 4.95 | 4.95 | -0.01 | -0.20% | 4.92 | 4.98 | 64190 | 3180.18 | 1.22% |
| 2025-05-28 | 5.03 | 4.96 | -0.08 | -1.59% | 4.94 | 5.04 | 65797 | 3270.60 | 1.25% |
| 2025-05-27 | 4.97 | 5.04 | 0.05 | 1.00% | 4.88 | 5.04 | 102296 | 5075.56 | 1.94% |
| 2025-05-26 | 5.00 | 4.99 | -0.03 | -0.60% | 4.95 | 5.04 | 82480 | 4113.86 | 1.56% |
| 2025-05-23 | 5.04 | 5.02 | -0.02 | -0.40% | 5.00 | 5.11 | 101936 | 5146.57 | 1.93% |
| 2025-05-22 | 5.07 | 5.04 | -0.03 | -0.59% | 5.02 | 5.17 | 124840 | 6326.70 | 2.36% |
| 2025-05-21 | 5.15 | 5.07 | -0.07 | -1.36% | 5.05 | 5.16 | 79727 | 4055.92 | 1.51% |
| 2025-05-20 | 5.17 | 5.14 | -0.04 | -0.77% | 5.11 | 5.19 | 99245 | 5094.75 | 1.88% |
| 2025-05-19 | 5.03 | 5.18 | 0.16 | 3.19% | 5.03 | 5.18 | 157178 | 8062.62 | 2.98% |
| 2025-05-16 | 5.09 | 5.02 | -0.08 | -1.57% | 5.02 | 5.13 | 106707 | 5396.75 | 2.02% |
| 2025-05-15 | 5.08 | 5.10 | 0.00 | 0.00% | 5.06 | 5.17 | 103681 | 5295.83 | 1.96% |
| 2025-05-14 | 5.10 | 5.10 | -0.01 | -0.20% | 5.06 | 5.16 | 110086 | 5616.58 | 2.08% |
| 2025-05-13 | 5.16 | 5.11 | -0.01 | -0.20% | 5.10 | 5.34 | 163158 | 8473.12 | 3.09% |
| 2025-05-12 | 5.10 | 5.12 | 0.04 | 0.79% | 5.09 | 5.19 | 82472 | 4223.84 | 1.56% |
| 2025-05-09 | 5.09 | 5.08 | -0.03 | -0.59% | 5.04 | 5.14 | 98865 | 5018.30 | 1.87% |
| 2025-05-08 | 5.10 | 5.11 | -0.01 | -0.20% | 5.07 | 5.14 | 73400 | 3743.33 | 1.39% |
| 2025-05-07 | 5.10 | 5.12 | 0.05 | 0.99% | 5.06 | 5.19 | 118098 | 6066.11 | 2.24% |
| 2025-05-06 | 5.01 | 5.07 | 0.05 | 1.00% | 5.01 | 5.10 | 84281 | 4267.57 | 1.60% |
| 2025-04-30 | 5.03 | 5.02 | -0.01 | -0.20% | 5.00 | 5.08 | 66285 | 3337.96 | 1.26% |
| 2025-04-29 | 5.05 | 5.03 | -0.05 | -0.98% | 5.01 | 5.12 | 74397 | 3766.34 | 1.41% |
| 2025-04-28 | 5.10 | 5.08 | -0.07 | -1.36% | 5.04 | 5.16 | 111691 | 5688.00 | 2.11% |
| 2025-04-25 | 5.35 | 5.15 | -0.19 | -3.56% | 5.11 | 5.40 | 210402 | 10972.92 | 3.98% |
| 2025-04-24 | 5.18 | 5.34 | 0.14 | 2.69% | 5.18 | 5.41 | 226777 | 12006.47 | 4.29% |
| 2025-04-23 | 5.18 | 5.20 | 0.04 | 0.78% | 5.11 | 5.23 | 97523 | 5032.66 | 1.85% |
| 2025-04-22 | 5.19 | 5.16 | 0.00 | 0.00% | 5.12 | 5.19 | 54292 | 2795.46 | 1.03% |
| 2025-04-21 | 5.07 | 5.16 | 0.09 | 1.78% | 5.04 | 5.20 | 89866 | 4621.27 | 1.70% |
| 2025-04-18 | 5.07 | 5.07 | -0.01 | -0.20% | 5.03 | 5.10 | 63603 | 3220.18 | 1.20% |
| 2025-04-17 | 5.15 | 5.08 | -0.06 | -1.17% | 5.07 | 5.19 | 72024 | 3685.77 | 1.36% |
| 2025-04-16 | 5.11 | 5.14 | 0.03 | 0.59% | 5.00 | 5.15 | 112653 | 5734.66 | 2.13% |
| 2025-04-15 | 5.06 | 5.11 | 0.05 | 0.99% | 5.06 | 5.28 | 185259 | 9577.53 | 3.51% |
| 2025-04-14 | 5.01 | 5.06 | 0.10 | 2.02% | 4.98 | 5.08 | 122985 | 6192.69 | 2.33% |
| 2025-04-11 | 4.92 | 4.96 | 0.10 | 2.06% | 4.92 | 5.05 | 153054 | 7606.55 | 2.90% |
| 2025-04-10 | 4.75 | 4.86 | 0.17 | 3.62% | 4.71 | 4.88 | 182662 | 8780.28 | 3.46% |
| 2025-04-09 | 4.55 | 4.69 | 0.09 | 1.96% | 4.32 | 4.74 | 165169 | 7500.75 | 3.13% |
| 2025-04-08 | 4.58 | 4.60 | 0.01 | 0.22% | 4.45 | 4.67 | 139349 | 6365.78 | 2.64% |
深证大盘股票行情在线 K线走势图
