辉煌科技(002296)股票行情
辉煌科技(002296)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 |
|---|
| 2025-12-17 | 10.26 | 10.20 | -0.06 | -0.58% | 10.00 | 10.28 | 75563 | 7652.58 | 2.18% |
| 2025-12-16 | 10.41 | 10.26 | -0.15 | -1.44% | 10.20 | 10.44 | 61724 | 6330.31 | 1.78% |
| 2025-12-15 | 10.45 | 10.41 | -0.12 | -1.14% | 10.34 | 10.56 | 52023 | 5431.19 | 1.50% |
| 2025-12-12 | 10.49 | 10.53 | 0.04 | 0.38% | 10.48 | 10.70 | 59278 | 6284.53 | 1.71% |
| 2025-12-11 | 10.65 | 10.49 | -0.18 | -1.69% | 10.49 | 10.69 | 56552 | 5972.28 | 1.63% |
| 2025-12-10 | 10.76 | 10.67 | -0.12 | -1.11% | 10.57 | 10.77 | 45236 | 4825.40 | 1.30% |
| 2025-12-09 | 10.81 | 10.79 | -0.05 | -0.46% | 10.76 | 10.87 | 45181 | 4889.89 | 1.30% |
| 2025-12-08 | 10.79 | 10.84 | 0.09 | 0.84% | 10.75 | 10.85 | 50908 | 5508.59 | 1.47% |
| 2025-12-05 | 10.59 | 10.75 | 0.17 | 1.61% | 10.54 | 10.77 | 47313 | 5055.38 | 1.36% |
| 2025-12-04 | 10.66 | 10.58 | -0.07 | -0.66% | 10.52 | 10.67 | 36651 | 3880.05 | 1.05% |
| 2025-12-03 | 10.76 | 10.65 | -0.08 | -0.75% | 10.58 | 10.76 | 53341 | 5684.35 | 1.54% |
| 2025-12-02 | 10.73 | 10.73 | -0.01 | -0.09% | 10.67 | 10.79 | 49983 | 5360.05 | 1.44% |
| 2025-12-01 | 10.64 | 10.74 | 0.09 | 0.85% | 10.61 | 10.82 | 61493 | 6601.99 | 1.77% |
| 2025-11-28 | 10.60 | 10.65 | 0.01 | 0.09% | 10.47 | 10.66 | 71591 | 7566.34 | 2.06% |
| 2025-11-27 | 10.47 | 10.64 | 0.15 | 1.43% | 10.45 | 10.91 | 93352 | 9987.77 | 2.69% |
| 2025-11-26 | 10.56 | 10.49 | -0.12 | -1.13% | 10.47 | 10.74 | 50147 | 5320.08 | 1.44% |
| 2025-11-25 | 10.55 | 10.61 | 0.14 | 1.34% | 10.49 | 10.75 | 75303 | 8022.88 | 2.17% |
| 2025-11-24 | 10.36 | 10.47 | 0.17 | 1.65% | 10.31 | 10.53 | 81734 | 8522.46 | 2.35% |
| 2025-11-21 | 10.66 | 10.30 | -0.43 | -4.01% | 10.23 | 10.73 | 98427 | 10261.82 | 2.83% |
| 2025-11-20 | 10.97 | 10.73 | -0.18 | -1.65% | 10.70 | 10.97 | 77108 | 8324.80 | 2.22% |
| 2025-11-19 | 11.02 | 10.91 | -0.11 | -1.00% | 10.85 | 11.05 | 70417 | 7698.06 | 2.03% |
| 2025-11-18 | 11.20 | 11.02 | -0.19 | -1.69% | 10.96 | 11.20 | 71157 | 7870.08 | 2.05% |
| 2025-11-17 | 11.18 | 11.21 | 0.02 | 0.18% | 11.11 | 11.23 | 67512 | 7538.79 | 1.94% |
| 2025-11-14 | 11.17 | 11.19 | 0.01 | 0.09% | 11.11 | 11.26 | 80851 | 9059.69 | 2.33% |
| 2025-11-13 | 11.15 | 11.18 | 0.03 | 0.27% | 11.08 | 11.21 | 62587 | 6979.75 | 1.80% |
| 2025-11-12 | 11.21 | 11.15 | -0.04 | -0.36% | 11.07 | 11.21 | 62850 | 6995.77 | 1.81% |
| 2025-11-11 | 11.26 | 11.19 | -0.05 | -0.44% | 11.15 | 11.26 | 63178 | 7080.43 | 1.82% |
| 2025-11-10 | 11.28 | 11.24 | 0.00 | 0.00% | 11.17 | 11.32 | 66316 | 7436.56 | 1.91% |
| 2025-11-07 | 11.21 | 11.24 | -0.01 | -0.09% | 11.16 | 11.27 | 71111 | 7983.44 | 2.05% |
| 2025-11-06 | 11.13 | 11.25 | 0.15 | 1.35% | 11.08 | 11.36 | 143088 | 16093.29 | 4.12% |
| 2025-11-05 | 10.92 | 11.10 | 0.12 | 1.09% | 10.88 | 11.15 | 81610 | 9010.92 | 2.35% |
| 2025-11-04 | 11.10 | 10.98 | -0.14 | -1.26% | 10.91 | 11.12 | 73621 | 8104.71 | 2.12% |
| 2025-11-03 | 11.07 | 11.12 | 0.05 | 0.45% | 10.98 | 11.14 | 73705 | 8151.82 | 2.12% |
| 2025-10-31 | 11.11 | 11.07 | 0.01 | 0.09% | 11.04 | 11.17 | 79839 | 8860.53 | 2.30% |
| 2025-10-30 | 11.23 | 11.06 | -0.21 | -1.86% | 11.06 | 11.24 | 95415 | 10633.50 | 2.75% |
| 2025-10-29 | 11.23 | 11.27 | 0.02 | 0.18% | 11.15 | 11.28 | 77323 | 8678.84 | 2.23% |
| 2025-10-28 | 11.19 | 11.25 | 0.00 | 0.00% | 11.14 | 11.30 | 68417 | 7696.75 | 1.97% |
| 2025-10-27 | 11.20 | 11.25 | 0.11 | 0.99% | 11.14 | 11.28 | 92464 | 10361.81 | 2.66% |
| 2025-10-24 | 11.01 | 11.14 | 0.13 | 1.18% | 11.00 | 11.19 | 92061 | 10253.03 | 2.65% |
| 2025-10-23 | 10.93 | 11.01 | 0.04 | 0.36% | 10.80 | 11.02 | 54620 | 5945.61 | 1.57% |
| 2025-10-22 | 10.91 | 10.97 | 0.01 | 0.09% | 10.86 | 11.04 | 55011 | 6038.33 | 1.58% |
| 2025-10-21 | 10.82 | 10.96 | 0.15 | 1.39% | 10.78 | 10.96 | 61168 | 6662.27 | 1.76% |
| 2025-10-20 | 10.82 | 10.81 | 0.11 | 1.03% | 10.75 | 10.86 | 56579 | 6110.30 | 1.63% |
| 2025-10-17 | 10.98 | 10.70 | -0.26 | -2.37% | 10.70 | 11.00 | 81642 | 8846.94 | 2.35% |
| 2025-10-16 | 11.12 | 10.96 | -0.19 | -1.70% | 10.93 | 11.12 | 73729 | 8115.46 | 2.12% |
| 2025-10-15 | 10.98 | 11.15 | 0.17 | 1.55% | 10.91 | 11.16 | 84821 | 9395.96 | 2.44% |
| 2025-10-14 | 11.15 | 10.98 | -0.13 | -1.17% | 10.91 | 11.26 | 106297 | 11789.04 | 3.06% |
| 2025-10-13 | 10.94 | 11.11 | -0.10 | -0.89% | 10.68 | 11.15 | 121700 | 13338.96 | 3.50% |
| 2025-10-10 | 11.04 | 11.21 | 0.17 | 1.54% | 10.99 | 11.21 | 116958 | 13004.58 | 3.37% |
| 2025-10-09 | 11.01 | 11.04 | 0.05 | 0.45% | 10.92 | 11.05 | 89139 | 9808.31 | 2.57% |
| 2025-09-30 | 11.01 | 10.99 | -0.03 | -0.27% | 10.93 | 11.08 | 75041 | 8238.88 | 2.16% |
| 2025-09-29 | 10.90 | 11.02 | 0.09 | 0.82% | 10.74 | 11.04 | 68882 | 7528.67 | 1.98% |
| 2025-09-26 | 10.93 | 10.93 | -0.03 | -0.27% | 10.86 | 11.06 | 79195 | 8690.00 | 2.28% |
| 2025-09-25 | 11.04 | 10.96 | -0.12 | -1.08% | 10.92 | 11.17 | 80997 | 8933.21 | 2.33% |
| 2025-09-24 | 10.85 | 11.08 | 0.16 | 1.47% | 10.75 | 11.09 | 79732 | 8763.83 | 2.29% |
| 2025-09-23 | 11.03 | 10.92 | -0.11 | -1.00% | 10.60 | 11.08 | 119688 | 12918.15 | 3.45% |
| 2025-09-22 | 11.12 | 11.03 | -0.09 | -0.81% | 10.96 | 11.16 | 80686 | 8909.12 | 2.32% |
| 2025-09-19 | 11.26 | 11.12 | -0.10 | -0.89% | 11.11 | 11.28 | 91123 | 10177.40 | 2.62% |
| 2025-09-18 | 11.41 | 11.22 | -0.20 | -1.75% | 11.13 | 11.49 | 147175 | 16672.04 | 4.24% |
| 2025-09-17 | 11.45 | 11.42 | -0.05 | -0.44% | 11.38 | 11.54 | 106391 | 12198.09 | 3.06% |
| 2025-09-16 | 11.32 | 11.47 | 0.17 | 1.50% | 11.24 | 11.50 | 101997 | 11639.53 | 2.94% |
| 2025-09-15 | 11.38 | 11.30 | -0.09 | -0.79% | 11.22 | 11.38 | 91791 | 10352.97 | 2.64% |
| 2025-09-12 | 11.56 | 11.39 | -0.21 | -1.81% | 11.39 | 11.61 | 112725 | 12955.87 | 3.24% |
| 2025-09-11 | 11.35 | 11.60 | 0.22 | 1.93% | 11.22 | 11.62 | 140242 | 16090.40 | 4.04% |
| 2025-09-10 | 11.30 | 11.38 | 0.09 | 0.80% | 11.26 | 11.58 | 101483 | 11586.35 | 2.92% |
| 2025-09-09 | 11.46 | 11.29 | -0.23 | -2.00% | 11.24 | 11.51 | 101019 | 11453.59 | 2.91% |
| 2025-09-08 | 11.33 | 11.52 | 0.18 | 1.59% | 11.29 | 11.53 | 111288 | 12691.79 | 3.20% |
| 2025-09-05 | 11.27 | 11.34 | 0.14 | 1.25% | 11.11 | 11.37 | 129233 | 14534.72 | 3.72% |
| 2025-09-04 | 11.33 | 11.20 | -0.11 | -0.97% | 11.07 | 11.45 | 141186 | 15922.82 | 4.06% |
| 2025-09-03 | 11.66 | 11.31 | -0.34 | -2.92% | 11.26 | 11.73 | 133681 | 15275.51 | 3.85% |
| 2025-09-02 | 12.05 | 11.65 | -0.40 | -3.32% | 11.51 | 12.05 | 200058 | 23400.51 | 5.76% |
| 2025-09-01 | 12.06 | 12.05 | 0.00 | 0.00% | 11.96 | 12.16 | 137991 | 16635.91 | 3.97% |
| 2025-08-29 | 12.26 | 12.05 | -0.15 | -1.23% | 11.99 | 12.30 | 162634 | 19673.87 | 4.68% |
| 2025-08-28 | 11.95 | 12.20 | 0.23 | 1.92% | 11.71 | 12.20 | 231746 | 27842.88 | 6.67% |
| 2025-08-27 | 12.20 | 11.97 | -0.22 | -1.80% | 11.96 | 12.39 | 275161 | 33627.61 | 7.92% |
| 2025-08-26 | 12.14 | 12.19 | 0.05 | 0.41% | 12.02 | 12.30 | 159996 | 19490.51 | 4.61% |
| 2025-08-25 | 12.35 | 12.14 | -0.12 | -0.98% | 12.02 | 12.41 | 236016 | 28704.94 | 6.79% |
| 2025-08-22 | 12.20 | 12.26 | 0.01 | 0.08% | 12.11 | 12.30 | 145266 | 17744.53 | 4.18% |
| 2025-08-21 | 12.35 | 12.25 | -0.07 | -0.57% | 12.15 | 12.43 | 189858 | 23272.26 | 5.46% |
| 2025-08-20 | 12.09 | 12.32 | 0.25 | 2.07% | 12.00 | 12.36 | 261769 | 31958.74 | 7.53% |
深证大盘股票行情在线 K线走势图
辉煌科技(002296)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
