宏润建设(002062)股票行情
宏润建设(002062)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 | 5.14 | 5.29 | 0.16 | 3.12% | 5.10 | 5.33 | 432110 | 22612.55 | 3.84% |
| 2025-07-31 | 5.12 | 5.13 | 0.01 | 0.20% | 5.05 | 5.20 | 366454 | 18757.67 | 3.26% |
| 2025-07-30 | 5.17 | 5.12 | -0.04 | -0.78% | 5.11 | 5.18 | 236400 | 12147.78 | 2.10% |
| 2025-07-29 | 5.20 | 5.16 | -0.05 | -0.96% | 5.08 | 5.21 | 380472 | 19520.35 | 3.38% |
| 2025-07-28 | 5.23 | 5.21 | -0.05 | -0.95% | 5.20 | 5.30 | 372080 | 19494.12 | 3.31% |
| 2025-07-25 | 5.40 | 5.26 | -0.13 | -2.41% | 5.25 | 5.45 | 626670 | 33262.16 | 5.57% |
| 2025-07-24 | 5.30 | 5.39 | 0.06 | 1.13% | 5.20 | 5.44 | 844076 | 44936.13 | 7.50% |
| 2025-07-23 | 5.86 | 5.33 | -0.30 | -5.33% | 5.33 | 6.18 | 1784993 | 102304.14 | 15.87% |
| 2025-07-22 | 5.40 | 5.63 | 0.51 | 9.96% | 5.40 | 5.63 | 646469 | 36044.75 | 5.75% |
| 2025-07-21 | 5.00 | 5.12 | 0.18 | 3.64% | 4.96 | 5.18 | 397686 | 20179.12 | 3.54% |
| 2025-07-18 | 4.97 | 4.94 | -0.02 | -0.40% | 4.89 | 4.97 | 153432 | 7553.99 | 1.36% |
| 2025-07-17 | 4.94 | 4.96 | 0.02 | 0.40% | 4.92 | 4.99 | 139761 | 6930.13 | 1.24% |
| 2025-07-16 | 4.97 | 4.94 | -0.03 | -0.60% | 4.88 | 4.99 | 204787 | 10089.85 | 1.82% |
| 2025-07-15 | 5.01 | 4.97 | -0.05 | -1.00% | 4.88 | 5.03 | 298802 | 14762.94 | 2.66% |
| 2025-07-14 | 4.83 | 5.02 | 0.18 | 3.72% | 4.77 | 5.03 | 392064 | 19315.54 | 3.49% |
| 2025-07-11 | 4.83 | 4.84 | 0.01 | 0.21% | 4.79 | 4.93 | 268925 | 13081.44 | 2.39% |
| 2025-07-10 | 4.78 | 4.83 | 0.04 | 0.84% | 4.73 | 4.83 | 260166 | 12464.53 | 2.31% |
| 2025-07-09 | 4.80 | 4.79 | -0.02 | -0.42% | 4.77 | 4.86 | 175280 | 8410.90 | 1.56% |
| 2025-07-08 | 4.74 | 4.81 | 0.06 | 1.26% | 4.72 | 4.83 | 214982 | 10261.04 | 1.91% |
| 2025-07-07 | 4.72 | 4.75 | 0.05 | 1.06% | 4.65 | 4.92 | 355698 | 16994.74 | 3.16% |
| 2025-07-04 | 4.72 | 4.70 | -0.03 | -0.63% | 4.69 | 4.80 | 222015 | 10524.07 | 1.97% |
| 2025-07-03 | 4.82 | 4.73 | -0.09 | -1.87% | 4.70 | 4.83 | 198703 | 9432.82 | 1.77% |
| 2025-07-02 | 4.76 | 4.82 | 0.02 | 0.42% | 4.74 | 4.84 | 225229 | 10798.79 | 2.00% |
| 2025-07-01 | 4.84 | 4.80 | -0.04 | -0.83% | 4.70 | 4.86 | 227431 | 10837.00 | 2.02% |
| 2025-06-30 | 4.78 | 4.84 | 0.06 | 1.26% | 4.70 | 4.87 | 300084 | 14380.75 | 2.67% |
| 2025-06-27 | 4.80 | 4.78 | -0.01 | -0.21% | 4.74 | 4.90 | 327474 | 15738.82 | 2.91% |
| 2025-06-26 | 4.64 | 4.79 | 0.20 | 4.36% | 4.61 | 4.87 | 528682 | 25168.75 | 4.70% |
| 2025-06-25 | 4.56 | 4.59 | 0.03 | 0.66% | 4.51 | 4.69 | 590973 | 27299.34 | 5.25% |
| 2025-06-24 | 4.25 | 4.56 | 0.30 | 7.04% | 4.24 | 4.69 | 842505 | 38390.10 | 7.49% |
| 2025-06-23 | 4.16 | 4.26 | 0.02 | 0.47% | 4.15 | 4.26 | 190193 | 8006.03 | 1.69% |
| 2025-06-20 | 4.42 | 4.24 | -0.20 | -4.50% | 4.23 | 4.45 | 380035 | 16452.46 | 3.38% |
| 2025-06-19 | 4.28 | 4.44 | 0.17 | 3.98% | 4.27 | 4.44 | 424927 | 18606.15 | 3.78% |
| 2025-06-18 | 4.38 | 4.27 | -0.10 | -2.29% | 4.25 | 4.39 | 185827 | 7951.91 | 1.65% |
| 2025-06-17 | 4.40 | 4.37 | -0.03 | -0.68% | 4.34 | 4.45 | 119069 | 5217.54 | 1.06% |
| 2025-06-16 | 4.29 | 4.40 | 0.10 | 2.33% | 4.28 | 4.43 | 221079 | 9676.21 | 1.97% |
| 2025-06-13 | 4.36 | 4.30 | -0.08 | -1.83% | 4.27 | 4.40 | 269574 | 11624.34 | 2.40% |
| 2025-06-12 | 4.42 | 4.38 | -0.06 | -1.35% | 4.37 | 4.44 | 202512 | 8894.40 | 1.80% |
| 2025-06-11 | 4.30 | 4.44 | 0.13 | 3.02% | 4.26 | 4.52 | 524089 | 23134.36 | 4.66% |
| 2025-06-10 | 4.53 | 4.31 | -0.30 | -6.51% | 4.23 | 4.60 | 718066 | 31018.86 | 6.38% |
| 2025-06-09 | 4.59 | 4.61 | 0.02 | 0.44% | 4.56 | 4.63 | 82982 | 3809.16 | 0.84% |
| 2025-06-06 | 4.65 | 4.59 | -0.05 | -1.08% | 4.57 | 4.66 | 83693 | 3845.10 | 0.85% |
| 2025-06-05 | 4.67 | 4.64 | 0.01 | 0.22% | 4.62 | 4.67 | 70198 | 3253.78 | 0.71% |
| 2025-06-04 | 4.70 | 4.73 | 0.03 | 0.64% | 4.68 | 4.79 | 85598 | 4062.71 | 0.86% |
| 2025-06-03 | 4.65 | 4.70 | 0.05 | 1.08% | 4.62 | 4.72 | 75459 | 3526.04 | 0.76% |
| 2025-05-30 | 4.75 | 4.65 | -0.08 | -1.69% | 4.61 | 4.75 | 86811 | 4042.98 | 0.88% |
| 2025-05-29 | 4.69 | 4.73 | 0.05 | 1.07% | 4.67 | 4.74 | 78631 | 3713.46 | 0.79% |
| 2025-05-28 | 4.66 | 4.68 | 0.00 | 0.00% | 4.63 | 4.71 | 71881 | 3356.00 | 0.73% |
| 2025-05-27 | 4.74 | 4.68 | -0.05 | -1.06% | 4.66 | 4.74 | 90727 | 4246.28 | 0.92% |
| 2025-05-26 | 4.73 | 4.73 | 0.01 | 0.21% | 4.70 | 4.75 | 94307 | 4455.36 | 0.95% |
| 2025-05-23 | 4.83 | 4.72 | -0.10 | -2.07% | 4.71 | 4.83 | 143228 | 6832.91 | 1.45% |
| 2025-05-22 | 4.90 | 4.82 | -0.13 | -2.63% | 4.80 | 4.93 | 163204 | 7919.24 | 1.65% |
| 2025-05-21 | 4.98 | 4.95 | -0.05 | -1.00% | 4.90 | 4.99 | 183783 | 9082.67 | 1.86% |
| 2025-05-20 | 5.11 | 5.00 | -0.16 | -3.10% | 4.97 | 5.13 | 252313 | 12648.44 | 2.55% |
| 2025-05-19 | 4.83 | 5.16 | 0.36 | 7.50% | 4.80 | 5.27 | 472763 | 24149.91 | 4.78% |
| 2025-05-16 | 4.84 | 4.80 | 0.00 | 0.00% | 4.80 | 4.88 | 76776 | 3703.95 | 0.78% |
| 2025-05-15 | 4.86 | 4.80 | -0.07 | -1.44% | 4.80 | 4.90 | 68206 | 3303.68 | 0.69% |
| 2025-05-14 | 4.93 | 4.87 | -0.07 | -1.42% | 4.83 | 4.93 | 86442 | 4210.48 | 0.87% |
| 2025-05-13 | 5.01 | 4.94 | -0.03 | -0.60% | 4.90 | 5.04 | 92229 | 4573.57 | 0.93% |
| 2025-05-12 | 4.94 | 4.97 | 0.03 | 0.61% | 4.91 | 5.00 | 106772 | 5290.01 | 1.08% |
| 2025-05-09 | 5.03 | 4.94 | -0.11 | -2.18% | 4.92 | 5.11 | 131797 | 6590.14 | 1.33% |
| 2025-05-08 | 4.98 | 5.05 | 0.06 | 1.20% | 4.92 | 5.06 | 99934 | 4991.78 | 1.01% |
| 2025-05-07 | 5.03 | 4.99 | 0.04 | 0.81% | 4.95 | 5.08 | 126465 | 6337.31 | 1.28% |
| 2025-05-06 | 4.84 | 4.95 | 0.19 | 3.99% | 4.81 | 4.96 | 113616 | 5570.61 | 1.15% |
| 2025-04-30 | 4.80 | 4.76 | -0.04 | -0.83% | 4.76 | 4.88 | 99223 | 4776.88 | 1.00% |
| 2025-04-29 | 4.68 | 4.80 | 0.10 | 2.13% | 4.65 | 4.83 | 107088 | 5083.46 | 1.08% |
| 2025-04-28 | 4.89 | 4.70 | -0.19 | -3.89% | 4.67 | 4.92 | 172739 | 8205.29 | 1.74% |
| 2025-04-25 | 4.98 | 4.89 | -0.12 | -2.40% | 4.79 | 4.98 | 173297 | 8472.74 | 1.75% |
| 2025-04-24 | 4.88 | 5.01 | 0.09 | 1.83% | 4.88 | 5.05 | 143400 | 7170.49 | 1.45% |
| 2025-04-23 | 4.85 | 4.92 | 0.08 | 1.65% | 4.82 | 4.95 | 124843 | 6102.79 | 1.26% |
| 2025-04-22 | 4.78 | 4.84 | 0.04 | 0.83% | 4.76 | 4.90 | 94718 | 4588.10 | 0.96% |
| 2025-04-21 | 4.75 | 4.80 | 0.02 | 0.42% | 4.68 | 4.83 | 119961 | 5727.29 | 1.21% |
| 2025-04-18 | 4.63 | 4.78 | 0.15 | 3.24% | 4.62 | 4.87 | 152166 | 7235.18 | 1.54% |
| 2025-04-17 | 4.52 | 4.63 | 0.05 | 1.09% | 4.52 | 4.68 | 81861 | 3784.77 | 0.83% |
| 2025-04-16 | 4.69 | 4.58 | -0.12 | -2.55% | 4.51 | 4.70 | 111784 | 5124.60 | 1.13% |
| 2025-04-15 | 4.75 | 4.70 | -0.06 | -1.26% | 4.65 | 4.78 | 97182 | 4554.95 | 0.98% |
| 2025-04-14 | 4.69 | 4.76 | 0.10 | 2.15% | 4.69 | 4.82 | 152967 | 7292.41 | 1.55% |
| 2025-04-11 | 4.70 | 4.66 | -0.09 | -1.89% | 4.62 | 4.79 | 145475 | 6847.04 | 1.47% |
| 2025-04-10 | 4.66 | 4.75 | 0.15 | 3.26% | 4.65 | 4.81 | 198340 | 9410.34 | 2.00% |
| 2025-04-09 | 4.53 | 4.60 | 0.02 | 0.44% | 4.19 | 4.65 | 245412 | 10904.80 | 2.48% |
| 2025-04-08 | 4.99 | 4.58 | -0.43 | -8.58% | 4.51 | 4.99 | 445425 | 20668.13 | 4.50% |
深证大盘股票行情在线 K线走势图
