*ST高鸿(000851)股票行情
*ST高鸿(000851)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 |
|---|
| 2025-06-13 | 2.46 | 2.34 | -0.12 | -4.88% | 2.34 | 2.46 | 333062 | 7862.15 | 2.94% |
| 2025-06-12 | 2.50 | 2.46 | -0.04 | -1.60% | 2.45 | 2.51 | 193468 | 4779.91 | 1.71% |
| 2025-06-11 | 2.50 | 2.50 | 0.00 | 0.00% | 2.47 | 2.52 | 178307 | 4444.69 | 1.57% |
| 2025-06-10 | 2.53 | 2.50 | -0.03 | -1.19% | 2.46 | 2.60 | 308624 | 7817.32 | 2.73% |
| 2025-06-09 | 2.53 | 2.53 | 0.00 | 0.00% | 2.50 | 2.55 | 150783 | 3804.61 | 1.33% |
| 2025-06-06 | 2.50 | 2.53 | 0.02 | 0.80% | 2.47 | 2.56 | 186872 | 4713.12 | 1.65% |
| 2025-06-05 | 2.49 | 2.51 | 0.04 | 1.62% | 2.46 | 2.54 | 188630 | 4736.86 | 1.67% |
| 2025-06-04 | 2.44 | 2.47 | 0.03 | 1.23% | 2.43 | 2.48 | 154861 | 3808.38 | 1.37% |
| 2025-06-03 | 2.45 | 2.44 | -0.06 | -2.40% | 2.38 | 2.48 | 268575 | 6507.15 | 2.37% |
| 2025-05-30 | 2.56 | 2.50 | -0.03 | -1.19% | 2.50 | 2.63 | 356994 | 9101.75 | 3.15% |
| 2025-05-29 | 2.45 | 2.53 | 0.12 | 4.98% | 2.45 | 2.53 | 195999 | 4926.76 | 1.73% |
| 2025-05-28 | 2.50 | 2.41 | -0.05 | -2.03% | 2.40 | 2.51 | 160212 | 3908.95 | 1.42% |
| 2025-05-27 | 2.41 | 2.46 | 0.04 | 1.65% | 2.40 | 2.50 | 182789 | 4490.12 | 1.61% |
| 2025-05-26 | 2.45 | 2.42 | -0.02 | -0.82% | 2.41 | 2.46 | 159860 | 3879.29 | 1.41% |
| 2025-05-23 | 2.47 | 2.44 | -0.07 | -2.79% | 2.42 | 2.50 | 300071 | 7366.61 | 2.65% |
| 2025-05-22 | 2.39 | 2.51 | 0.10 | 4.15% | 2.39 | 2.53 | 471899 | 11801.63 | 4.17% |
| 2025-05-21 | 2.40 | 2.41 | -0.03 | -1.23% | 2.33 | 2.43 | 271048 | 6448.74 | 2.39% |
| 2025-05-20 | 2.42 | 2.44 | 0.02 | 0.83% | 2.40 | 2.49 | 214997 | 5275.23 | 1.90% |
| 2025-05-19 | 2.40 | 2.42 | 0.05 | 2.11% | 2.40 | 2.46 | 213568 | 5192.78 | 1.89% |
| 2025-05-16 | 2.39 | 2.37 | -0.02 | -0.84% | 2.32 | 2.40 | 181751 | 4274.51 | 1.61% |
| 2025-05-15 | 2.37 | 2.39 | 0.03 | 1.27% | 2.36 | 2.47 | 276287 | 6683.65 | 2.44% |
| 2025-05-14 | 2.42 | 2.36 | -0.03 | -1.26% | 2.31 | 2.44 | 328353 | 7797.40 | 2.90% |
| 2025-05-13 | 2.28 | 2.39 | 0.11 | 4.82% | 2.28 | 2.39 | 326387 | 7745.55 | 2.88% |
| 2025-05-12 | 2.28 | 2.28 | -0.02 | -0.87% | 2.19 | 2.31 | 278824 | 6264.19 | 2.46% |
| 2025-05-09 | 2.28 | 2.30 | 0.01 | 0.44% | 2.28 | 2.36 | 208523 | 4821.89 | 1.84% |
| 2025-05-08 | 2.30 | 2.29 | -0.03 | -1.29% | 2.27 | 2.33 | 245396 | 5645.08 | 2.17% |
| 2025-05-07 | 2.16 | 2.32 | 0.11 | 4.98% | 2.13 | 2.32 | 497743 | 11129.39 | 4.40% |
| 2025-05-06 | 2.00 | 2.21 | 0.11 | 5.24% | 2.00 | 2.21 | 524078 | 10931.03 | 4.63% |
| 2025-04-30 | 2.10 | 2.10 | -0.11 | -4.98% | 2.10 | 2.10 | 23878 | 501.44 | 0.21% |
| 2025-04-28 | 2.21 | 2.21 | -0.12 | -5.15% | 2.21 | 2.21 | 59369 | 1312.05 | 0.52% |
| 2025-04-25 | 2.35 | 2.33 | -0.03 | -1.27% | 2.31 | 2.37 | 133633 | 3126.27 | 1.18% |
| 2025-04-24 | 2.40 | 2.36 | -0.04 | -1.67% | 2.35 | 2.41 | 128498 | 3047.68 | 1.14% |
| 2025-04-23 | 2.39 | 2.40 | 0.03 | 1.27% | 2.36 | 2.43 | 135212 | 3237.87 | 1.19% |
| 2025-04-22 | 2.38 | 2.37 | -0.02 | -0.84% | 2.37 | 2.45 | 136762 | 3282.42 | 1.21% |
| 2025-04-21 | 2.31 | 2.39 | 0.03 | 1.27% | 2.30 | 2.43 | 167184 | 3973.39 | 1.48% |
| 2025-04-18 | 2.40 | 2.36 | -0.04 | -1.67% | 2.33 | 2.41 | 151257 | 3568.26 | 1.34% |
| 2025-04-17 | 2.33 | 2.40 | 0.05 | 2.13% | 2.32 | 2.41 | 153467 | 3660.10 | 1.36% |
| 2025-04-16 | 2.45 | 2.35 | -0.12 | -4.86% | 2.35 | 2.47 | 228896 | 5444.24 | 2.02% |
| 2025-04-15 | 2.50 | 2.47 | -0.04 | -1.59% | 2.45 | 2.52 | 153969 | 3819.68 | 1.36% |
| 2025-04-14 | 2.43 | 2.51 | 0.08 | 3.29% | 2.43 | 2.53 | 191734 | 4755.28 | 1.69% |
| 2025-04-11 | 2.37 | 2.43 | 0.02 | 0.83% | 2.35 | 2.45 | 166083 | 4011.11 | 1.47% |
| 2025-04-10 | 2.38 | 2.41 | 0.06 | 2.55% | 2.38 | 2.46 | 193202 | 4655.78 | 1.71% |
| 2025-04-09 | 2.30 | 2.35 | -0.03 | -1.26% | 2.26 | 2.38 | 294270 | 6782.09 | 2.60% |
| 2025-04-08 | 2.38 | 2.38 | -0.12 | -4.80% | 2.38 | 2.41 | 209044 | 4983.48 | 1.85% |
| 2025-04-07 | 2.50 | 2.50 | -0.13 | -4.94% | 2.50 | 2.50 | 35469 | 886.72 | 0.31% |
| 2025-04-03 | 2.63 | 2.63 | 0.04 | 1.54% | 2.59 | 2.67 | 289869 | 7615.97 | 2.56% |
| 2025-04-02 | 2.52 | 2.59 | 0.12 | 4.86% | 2.51 | 2.59 | 131452 | 3392.74 | 1.16% |
| 2025-04-01 | 2.46 | 2.47 | 0.02 | 0.82% | 2.41 | 2.51 | 173981 | 4288.54 | 1.54% |
| 2025-03-31 | 2.37 | 2.45 | 0.02 | 0.82% | 2.36 | 2.52 | 208813 | 5149.05 | 1.84% |
| 2025-03-28 | 2.52 | 2.43 | -0.10 | -3.95% | 2.41 | 2.54 | 259148 | 6359.44 | 2.29% |
| 2025-03-27 | 2.63 | 2.53 | -0.11 | -4.17% | 2.51 | 2.64 | 260245 | 6704.07 | 2.30% |
| 2025-03-26 | 2.65 | 2.64 | -0.02 | -0.75% | 2.56 | 2.67 | 281298 | 7387.00 | 2.49% |
| 2025-03-25 | 2.58 | 2.66 | 0.05 | 1.92% | 2.58 | 2.72 | 278771 | 7451.85 | 2.46% |
| 2025-03-24 | 2.70 | 2.61 | -0.13 | -4.74% | 2.60 | 2.75 | 516599 | 13726.51 | 4.56% |
| 2025-03-21 | 2.59 | 2.74 | 0.13 | 4.98% | 2.57 | 2.74 | 589538 | 15915.31 | 5.21% |
| 2025-03-20 | 2.55 | 2.61 | 0.01 | 0.38% | 2.52 | 2.66 | 364837 | 9421.10 | 3.22% |
| 2025-03-19 | 2.53 | 2.60 | 0.03 | 1.17% | 2.53 | 2.69 | 423764 | 11064.70 | 3.74% |
| 2025-03-18 | 2.55 | 2.57 | 0.07 | 2.80% | 2.52 | 2.63 | 547130 | 14162.28 | 4.83% |
| 2025-03-17 | 2.37 | 2.50 | 0.12 | 5.04% | 2.33 | 2.50 | 254926 | 6181.84 | 2.25% |
| 2025-03-14 | 2.41 | 2.38 | -0.08 | -3.25% | 2.34 | 2.44 | 426630 | 10132.21 | 3.77% |
| 2025-03-13 | 2.42 | 2.46 | 0.06 | 2.50% | 2.36 | 2.52 | 666798 | 16309.70 | 5.89% |
| 2025-03-12 | 2.32 | 2.40 | 0.11 | 4.80% | 2.29 | 2.40 | 409166 | 9622.47 | 3.61% |
| 2025-03-11 | 2.17 | 2.29 | 0.11 | 5.05% | 2.15 | 2.29 | 282942 | 6419.98 | 2.50% |
| 2025-03-10 | 2.15 | 2.18 | -0.01 | -0.46% | 2.11 | 2.22 | 285939 | 6202.87 | 2.53% |
| 2025-03-07 | 2.27 | 2.19 | -0.11 | -4.78% | 2.19 | 2.28 | 462005 | 10197.82 | 4.08% |
| 2025-03-06 | 2.28 | 2.30 | 0.02 | 0.88% | 2.25 | 2.32 | 284905 | 6519.53 | 2.52% |
| 2025-03-05 | 2.30 | 2.28 | -0.06 | -2.56% | 2.24 | 2.34 | 310171 | 7048.13 | 2.74% |
| 2025-03-04 | 2.44 | 2.34 | -0.10 | -4.10% | 2.32 | 2.47 | 370232 | 8743.14 | 3.27% |
| 2025-03-03 | 2.50 | 2.44 | -0.13 | -5.06% | 2.44 | 2.50 | 293825 | 7188.39 | 2.60% |
| 2025-02-28 | 2.50 | 2.57 | 0.04 | 1.58% | 2.46 | 2.60 | 424694 | 10785.67 | 3.75% |
| 2025-02-27 | 2.41 | 2.53 | 0.12 | 4.98% | 2.38 | 2.53 | 477234 | 11747.21 | 4.22% |
| 2025-02-26 | 2.48 | 2.41 | -0.10 | -3.98% | 2.38 | 2.50 | 505606 | 12243.32 | 4.47% |
| 2025-02-25 | 2.59 | 2.51 | -0.13 | -4.92% | 2.51 | 2.59 | 366226 | 9291.88 | 3.24% |
| 2025-02-24 | 2.66 | 2.64 | -0.14 | -5.04% | 2.64 | 2.75 | 462206 | 12328.15 | 4.08% |
| 2025-02-21 | 2.84 | 2.78 | -0.08 | -2.80% | 2.73 | 2.85 | 275840 | 7673.36 | 2.44% |
| 2025-02-20 | 2.85 | 2.86 | 0.02 | 0.70% | 2.81 | 2.88 | 178211 | 5070.23 | 1.57% |
| 2025-02-19 | 2.81 | 2.84 | 0.03 | 1.07% | 2.77 | 2.86 | 191456 | 5402.64 | 1.69% |
| 2025-02-18 | 2.96 | 2.81 | -0.15 | -5.07% | 2.81 | 2.99 | 300095 | 8659.36 | 2.65% |
| 2025-02-17 | 3.01 | 2.96 | -0.05 | -1.66% | 2.92 | 3.06 | 269923 | 8020.68 | 2.38% |
| 2025-02-14 | 2.94 | 3.01 | 0.08 | 2.73% | 2.94 | 3.04 | 236093 | 7065.46 | 2.09% |
深证大盘股票行情在线 K线走势图
