*ST高鸿(000851)股票行情 *ST高鸿股票行情 000851股票行情_爱股网
*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 |
|---|
| 2025-09-26 | 0.38 | 0.38 | -0.02 | -5.00% | 0.38 | 0.38 | 664394 | 2524.70 | 5.87% |
| 2025-09-25 | 0.40 | 0.40 | -0.02 | -4.76% | 0.40 | 0.40 | 199290 | 797.16 | 1.76% |
| 2025-09-24 | 0.42 | 0.42 | -0.02 | -4.55% | 0.42 | 0.42 | 53336 | 224.01 | 0.47% |
| 2025-09-23 | 0.44 | 0.44 | -0.02 | -4.35% | 0.44 | 0.44 | 42272 | 186.00 | 0.37% |
| 2025-09-22 | 0.46 | 0.46 | -0.02 | -4.17% | 0.46 | 0.46 | 27230 | 125.26 | 0.24% |
| 2025-09-19 | 0.48 | 0.48 | -0.03 | -5.88% | 0.48 | 0.48 | 45889 | 220.27 | 0.41% |
| 2025-09-18 | 0.51 | 0.51 | -0.03 | -5.56% | 0.51 | 0.51 | 37024 | 188.82 | 0.33% |
| 2025-09-17 | 0.54 | 0.54 | -0.03 | -5.26% | 0.54 | 0.54 | 27016 | 145.89 | 0.24% |
| 2025-09-16 | 0.57 | 0.57 | -0.03 | -5.00% | 0.57 | 0.57 | 35425 | 201.92 | 0.31% |
| 2025-09-15 | 0.60 | 0.60 | -0.03 | -4.76% | 0.60 | 0.60 | 156041 | 936.25 | 1.38% |
| 2025-09-12 | 0.63 | 0.63 | -0.03 | -4.55% | 0.63 | 0.67 | 2111373 | 13463.03 | 18.65% |
| 2025-09-11 | 0.65 | 0.66 | -0.02 | -2.94% | 0.65 | 0.68 | 3034438 | 19766.59 | 26.80% |
| 2025-09-10 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.68 | 187509 | 1275.06 | 1.66% |
| 2025-09-09 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 56645 | 407.84 | 0.50% |
| 2025-09-08 | 0.76 | 0.76 | -0.04 | -5.00% | 0.76 | 0.76 | 49853 | 378.88 | 0.44% |
| 2025-09-05 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.80 | 67649 | 541.19 | 0.60% |
| 2025-09-04 | 0.84 | 0.84 | -0.04 | -4.55% | 0.84 | 0.84 | 47871 | 402.12 | 0.42% |
| 2025-09-03 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.88 | 60394 | 531.47 | 0.53% |
| 2025-09-02 | 0.93 | 0.93 | -0.05 | -5.10% | 0.93 | 0.93 | 53479 | 497.35 | 0.47% |
| 2025-09-01 | 0.98 | 0.98 | -0.05 | -4.85% | 0.98 | 0.98 | 37176 | 364.32 | 0.33% |
| 2025-08-29 | 1.03 | 1.03 | -0.05 | -4.63% | 1.03 | 1.03 | 52218 | 537.85 | 0.46% |
| 2025-08-28 | 1.08 | 1.08 | -0.06 | -5.26% | 1.08 | 1.08 | 33460 | 361.37 | 0.30% |
| 2025-08-27 | 1.14 | 1.14 | -0.06 | -5.00% | 1.14 | 1.14 | 19205 | 218.94 | 0.17% |
| 2025-08-26 | 1.20 | 1.20 | -0.06 | -4.76% | 1.20 | 1.20 | 17147 | 205.76 | 0.15% |
| 2025-08-25 | 1.26 | 1.26 | -0.07 | -5.26% | 1.26 | 1.26 | 21838 | 275.16 | 0.19% |
| 2025-08-22 | 1.33 | 1.33 | -0.07 | -5.00% | 1.33 | 1.33 | 20965 | 278.83 | 0.19% |
| 2025-08-21 | 1.40 | 1.40 | -0.07 | -4.76% | 1.40 | 1.40 | 15372 | 215.21 | 0.14% |
| 2025-08-20 | 1.47 | 1.47 | -0.08 | -5.16% | 1.47 | 1.47 | 20949 | 307.95 | 0.19% |
| 2025-08-19 | 1.55 | 1.55 | -0.08 | -4.91% | 1.55 | 1.55 | 6268 | 97.15 | 0.06% |
| 2025-08-18 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 8166 | 133.11 | 0.07% |
| 2025-08-15 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 8280 | 142.42 | 0.07% |
| 2025-08-14 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 10880 | 196.93 | 0.10% |
| 2025-08-13 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 13907 | 264.23 | 0.12% |
| 2025-08-12 | 2.00 | 2.00 | -0.10 | -4.76% | 2.00 | 2.00 | 17444 | 348.88 | 0.15% |
| 2025-08-11 | 2.10 | 2.10 | -0.11 | -4.98% | 2.10 | 2.10 | 22694 | 476.57 | 0.20% |
| 2025-08-08 | 2.23 | 2.21 | -0.02 | -0.90% | 2.21 | 2.26 | 163544 | 3640.99 | 1.44% |
| 2025-08-07 | 2.21 | 2.23 | 0.02 | 0.90% | 2.21 | 2.28 | 222215 | 4988.78 | 1.96% |
| 2025-08-06 | 2.30 | 2.21 | -0.04 | -1.78% | 2.20 | 2.31 | 372167 | 8355.41 | 3.29% |
| 2025-08-05 | 2.17 | 2.25 | 0.11 | 5.14% | 2.17 | 2.25 | 238263 | 5328.72 | 2.10% |
| 2025-08-04 | 2.05 | 2.14 | 0.02 | 0.94% | 2.05 | 2.16 | 241695 | 5108.83 | 2.13% |
| 2025-08-01 | 2.11 | 2.12 | -0.01 | -0.47% | 2.06 | 2.16 | 424693 | 8972.04 | 3.75% |
| 2025-07-31 | 2.06 | 2.13 | 0.10 | 4.93% | 2.06 | 2.13 | 328283 | 6928.94 | 2.90% |
| 2025-07-30 | 2.06 | 2.03 | -0.11 | -5.14% | 2.03 | 2.13 | 675283 | 13887.83 | 5.96% |
| 2025-07-29 | 2.14 | 2.14 | -0.11 | -4.89% | 2.14 | 2.23 | 762222 | 16377.76 | 6.73% |
| 2025-07-28 | 2.25 | 2.25 | -0.12 | -5.06% | 2.25 | 2.25 | 133056 | 2993.76 | 1.18% |
| 2025-07-25 | 2.41 | 2.37 | -0.07 | -2.87% | 2.32 | 2.48 | 425144 | 10153.91 | 3.76% |
| 2025-07-24 | 2.47 | 2.44 | -0.13 | -5.06% | 2.44 | 2.51 | 616336 | 15157.52 | 5.44% |
| 2025-07-23 | 2.47 | 2.57 | -0.03 | -1.15% | 2.47 | 2.71 | 708357 | 17996.82 | 6.26% |
| 2025-07-22 | 2.60 | 2.60 | -0.14 | -5.11% | 2.60 | 2.60 | 64197 | 1669.12 | 0.57% |
| 2025-07-21 | 2.74 | 2.74 | -0.14 | -4.86% | 2.74 | 2.74 | 78214 | 2143.06 | 0.69% |
| 2025-07-18 | 2.94 | 2.88 | -0.03 | -1.03% | 2.87 | 2.99 | 226745 | 6624.08 | 2.00% |
| 2025-07-17 | 2.91 | 2.91 | -0.03 | -1.02% | 2.88 | 2.94 | 281242 | 8177.45 | 2.48% |
| 2025-07-16 | 2.80 | 2.94 | 0.14 | 5.00% | 2.79 | 2.94 | 405437 | 11806.53 | 3.58% |
| 2025-07-15 | 2.77 | 2.80 | -0.01 | -0.36% | 2.67 | 2.83 | 235657 | 6511.92 | 2.08% |
| 2025-07-14 | 2.78 | 2.81 | 0.01 | 0.36% | 2.77 | 2.83 | 178639 | 5005.39 | 1.58% |
| 2025-07-11 | 2.88 | 2.80 | -0.13 | -4.44% | 2.78 | 2.94 | 448370 | 12688.10 | 3.96% |
| 2025-07-10 | 2.91 | 2.93 | -0.02 | -0.68% | 2.88 | 3.01 | 347488 | 10238.27 | 3.07% |
| 2025-07-09 | 2.92 | 2.95 | 0.11 | 3.87% | 2.82 | 2.98 | 578698 | 16757.08 | 5.11% |
| 2025-07-08 | 2.75 | 2.84 | 0.14 | 5.19% | 2.73 | 2.84 | 206907 | 5834.24 | 1.83% |
| 2025-07-07 | 2.75 | 2.70 | -0.05 | -1.82% | 2.68 | 2.80 | 254458 | 6939.31 | 2.25% |
| 2025-07-04 | 2.75 | 2.75 | 0.01 | 0.36% | 2.69 | 2.86 | 527597 | 14589.21 | 4.66% |
| 2025-07-03 | 2.57 | 2.74 | 0.13 | 4.98% | 2.56 | 2.74 | 478798 | 12705.18 | 4.23% |
| 2025-07-02 | 2.57 | 2.61 | 0.05 | 1.95% | 2.54 | 2.69 | 663708 | 17624.00 | 5.86% |
| 2025-07-01 | 2.46 | 2.56 | 0.12 | 4.92% | 2.43 | 2.56 | 345977 | 8702.07 | 3.06% |
| 2025-06-30 | 2.40 | 2.44 | 0.05 | 2.09% | 2.39 | 2.45 | 153295 | 3716.60 | 1.35% |
| 2025-06-27 | 2.37 | 2.39 | -0.01 | -0.42% | 2.34 | 2.39 | 142774 | 3385.48 | 1.26% |
| 2025-06-26 | 2.41 | 2.40 | -0.02 | -0.83% | 2.37 | 2.42 | 147094 | 3529.84 | 1.30% |
| 2025-06-25 | 2.41 | 2.42 | 0.02 | 0.83% | 2.40 | 2.43 | 148303 | 3575.64 | 1.31% |
| 2025-06-24 | 2.39 | 2.40 | 0.04 | 1.69% | 2.37 | 2.43 | 138252 | 3313.23 | 1.22% |
| 2025-06-23 | 2.32 | 2.36 | -0.03 | -1.26% | 2.30 | 2.37 | 135605 | 3173.00 | 1.20% |
| 2025-06-20 | 2.37 | 2.39 | 0.02 | 0.84% | 2.37 | 2.44 | 160473 | 3856.86 | 1.42% |
| 2025-06-19 | 2.37 | 2.37 | -0.02 | -0.84% | 2.36 | 2.42 | 166808 | 3987.76 | 1.47% |
| 2025-06-18 | 2.35 | 2.39 | 0.03 | 1.27% | 2.28 | 2.44 | 232563 | 5465.05 | 2.05% |
| 2025-06-17 | 2.39 | 2.36 | -0.01 | -0.42% | 2.35 | 2.39 | 118171 | 2798.96 | 1.04% |
| 2025-06-16 | 2.33 | 2.37 | 0.03 | 1.28% | 2.31 | 2.40 | 159167 | 3756.13 | 1.41% |
| 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% |
深证大盘股票行情在线 K线走势图
*ST高鸿(000851)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
