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 |
|---|
| 2025-06-13 | 10.99 | 10.85 | -0.21 | -1.90% | 10.79 | 11.05 | 116019 | 12625.20 | 3.34% |
| 2025-06-12 | 10.98 | 11.06 | 0.03 | 0.27% | 10.97 | 11.14 | 99872 | 11058.82 | 2.87% |
| 2025-06-11 | 10.90 | 11.03 | 0.13 | 1.19% | 10.88 | 11.10 | 104145 | 11475.01 | 3.00% |
| 2025-06-10 | 11.01 | 10.90 | -0.13 | -1.18% | 10.75 | 11.03 | 118108 | 12894.46 | 3.40% |
| 2025-06-09 | 10.99 | 11.03 | 0.01 | 0.09% | 10.93 | 11.09 | 103772 | 11428.38 | 2.99% |
| 2025-06-06 | 11.01 | 11.02 | -0.01 | -0.09% | 10.93 | 11.04 | 85980 | 9453.09 | 2.47% |
| 2025-06-05 | 10.84 | 11.03 | 0.14 | 1.29% | 10.81 | 11.04 | 111390 | 12200.64 | 3.21% |
| 2025-06-04 | 10.72 | 10.89 | 0.18 | 1.68% | 10.72 | 10.99 | 104024 | 11305.48 | 2.99% |
| 2025-06-03 | 10.65 | 10.71 | -0.05 | -0.46% | 10.65 | 10.79 | 98809 | 10595.91 | 2.84% |
| 2025-05-30 | 10.93 | 10.76 | -0.24 | -2.18% | 10.69 | 11.00 | 127721 | 13768.55 | 3.68% |
| 2025-05-29 | 10.64 | 11.00 | 0.38 | 3.58% | 10.64 | 11.10 | 177029 | 19378.72 | 5.10% |
| 2025-05-28 | 10.69 | 10.62 | -0.04 | -0.38% | 10.58 | 10.79 | 72505 | 7726.98 | 2.09% |
| 2025-05-27 | 10.71 | 10.66 | -0.03 | -0.28% | 10.60 | 10.75 | 102437 | 10941.64 | 2.95% |
| 2025-05-26 | 10.74 | 10.89 | 0.14 | 1.30% | 10.72 | 10.95 | 102210 | 11101.38 | 2.94% |
| 2025-05-23 | 10.93 | 10.75 | -0.17 | -1.56% | 10.74 | 11.02 | 121545 | 13225.19 | 3.50% |
| 2025-05-22 | 11.08 | 10.92 | -0.17 | -1.53% | 10.90 | 11.18 | 130988 | 14452.53 | 3.77% |
| 2025-05-21 | 11.22 | 11.09 | -0.15 | -1.33% | 11.01 | 11.22 | 113530 | 12590.75 | 3.27% |
| 2025-05-20 | 11.10 | 11.24 | 0.14 | 1.26% | 10.96 | 11.27 | 126092 | 14072.48 | 3.63% |
| 2025-05-19 | 11.08 | 11.10 | 0.00 | 0.00% | 10.95 | 11.11 | 80196 | 8859.00 | 2.31% |
| 2025-05-16 | 11.08 | 11.10 | -0.01 | -0.09% | 11.08 | 11.24 | 95855 | 10697.21 | 2.76% |
| 2025-05-15 | 11.25 | 11.11 | -0.15 | -1.33% | 11.07 | 11.30 | 99577 | 11094.63 | 2.87% |
| 2025-05-14 | 11.32 | 11.26 | -0.05 | -0.44% | 11.16 | 11.38 | 148589 | 16714.85 | 4.28% |
| 2025-05-13 | 11.56 | 11.31 | -0.15 | -1.31% | 11.28 | 11.58 | 139490 | 15864.63 | 4.02% |
| 2025-05-12 | 11.53 | 11.46 | 0.01 | 0.09% | 11.40 | 11.64 | 153545 | 17608.13 | 4.42% |
| 2025-05-09 | 11.52 | 11.45 | -0.07 | -0.61% | 11.30 | 11.71 | 169411 | 19432.19 | 4.88% |
| 2025-05-08 | 11.28 | 11.52 | 0.24 | 2.13% | 11.26 | 11.60 | 198194 | 22676.41 | 5.70% |
| 2025-05-07 | 11.28 | 11.28 | 0.08 | 0.71% | 11.16 | 11.44 | 206946 | 23379.08 | 5.96% |
| 2025-05-06 | 11.07 | 11.20 | 0.27 | 2.47% | 11.00 | 11.21 | 168123 | 18715.20 | 4.84% |
| 2025-04-30 | 10.90 | 10.93 | 0.10 | 0.92% | 10.78 | 11.04 | 138181 | 15074.96 | 3.98% |
| 2025-04-29 | 10.60 | 10.83 | 0.20 | 1.88% | 10.60 | 11.11 | 185338 | 20134.70 | 5.33% |
| 2025-04-28 | 10.94 | 10.63 | -0.33 | -3.01% | 10.60 | 10.98 | 179558 | 19307.40 | 5.17% |
| 2025-04-25 | 10.90 | 10.96 | 0.45 | 4.28% | 10.80 | 11.18 | 323939 | 35624.43 | 9.32% |
| 2025-04-24 | 10.73 | 10.51 | -0.22 | -2.05% | 10.40 | 10.73 | 131794 | 13884.13 | 3.79% |
| 2025-04-23 | 10.46 | 10.73 | 0.34 | 3.27% | 10.43 | 10.77 | 159467 | 16942.83 | 4.59% |
| 2025-04-22 | 10.38 | 10.39 | -0.07 | -0.67% | 10.29 | 10.45 | 97480 | 10107.06 | 2.81% |
| 2025-04-21 | 10.28 | 10.46 | 0.14 | 1.36% | 10.25 | 10.50 | 122155 | 12733.76 | 3.52% |
| 2025-04-18 | 10.03 | 10.32 | 0.27 | 2.69% | 10.03 | 10.36 | 128729 | 13169.11 | 3.71% |
| 2025-04-17 | 10.03 | 10.05 | -0.07 | -0.69% | 10.03 | 10.28 | 119174 | 12118.79 | 3.43% |
| 2025-04-16 | 10.25 | 10.12 | -0.17 | -1.65% | 9.93 | 10.27 | 107562 | 10874.07 | 3.10% |
| 2025-04-15 | 10.32 | 10.29 | -0.09 | -0.87% | 10.23 | 10.42 | 94163 | 9697.44 | 2.71% |
| 2025-04-14 | 10.31 | 10.38 | 0.24 | 2.37% | 10.27 | 10.59 | 141387 | 14711.12 | 4.07% |
| 2025-04-11 | 9.96 | 10.14 | 0.07 | 0.70% | 9.88 | 10.29 | 129297 | 13093.40 | 3.72% |
| 2025-04-10 | 10.13 | 10.07 | 0.15 | 1.51% | 10.03 | 10.37 | 216302 | 22028.10 | 6.23% |
| 2025-04-09 | 9.50 | 9.92 | 0.16 | 1.64% | 8.80 | 9.95 | 237083 | 22557.62 | 6.82% |
| 2025-04-08 | 9.88 | 9.76 | -0.28 | -2.79% | 9.52 | 10.08 | 267785 | 26193.40 | 7.71% |
| 2025-04-07 | 10.42 | 10.04 | -1.12 | -10.04% | 10.04 | 10.50 | 156441 | 15856.37 | 4.50% |
| 2025-04-03 | 11.06 | 11.16 | -0.07 | -0.62% | 11.05 | 11.39 | 144347 | 16222.99 | 4.15% |
| 2025-04-02 | 11.00 | 11.23 | 0.19 | 1.72% | 10.96 | 11.25 | 113446 | 12659.59 | 3.27% |
| 2025-04-01 | 11.19 | 11.04 | -0.12 | -1.08% | 10.98 | 11.35 | 137065 | 15261.44 | 3.95% |
| 2025-03-31 | 11.14 | 11.16 | 0.04 | 0.36% | 10.78 | 11.22 | 165621 | 18214.28 | 4.77% |
| 2025-03-28 | 11.30 | 11.12 | -0.18 | -1.59% | 11.10 | 11.43 | 151191 | 16975.45 | 4.35% |
| 2025-03-27 | 11.57 | 11.30 | -0.33 | -2.84% | 11.13 | 11.58 | 202418 | 22991.46 | 5.83% |
| 2025-03-26 | 11.59 | 11.63 | 0.11 | 0.95% | 11.54 | 11.97 | 167835 | 19670.94 | 4.83% |
| 2025-03-25 | 11.67 | 11.52 | -0.23 | -1.96% | 11.47 | 11.88 | 183559 | 21365.77 | 5.28% |
| 2025-03-24 | 12.19 | 11.75 | -0.34 | -2.81% | 11.46 | 12.23 | 297670 | 35142.38 | 8.57% |
| 2025-03-21 | 12.61 | 12.09 | -0.62 | -4.88% | 12.08 | 12.78 | 349206 | 43165.75 | 10.05% |
| 2025-03-20 | 12.40 | 12.71 | 0.40 | 3.25% | 12.39 | 13.00 | 459699 | 58446.05 | 13.23% |
| 2025-03-19 | 12.29 | 12.31 | 0.00 | 0.00% | 12.18 | 12.42 | 214550 | 26404.55 | 6.18% |
| 2025-03-18 | 12.14 | 12.31 | 0.17 | 1.40% | 12.07 | 12.45 | 281470 | 34480.78 | 8.10% |
| 2025-03-17 | 12.33 | 12.14 | -0.07 | -0.57% | 12.06 | 12.42 | 313987 | 38367.54 | 9.04% |
| 2025-03-14 | 11.47 | 12.21 | 0.68 | 5.90% | 11.44 | 12.68 | 566324 | 69033.55 | 16.30% |
| 2025-03-13 | 11.68 | 11.53 | -0.18 | -1.54% | 11.32 | 11.70 | 178052 | 20424.25 | 5.13% |
| 2025-03-12 | 11.57 | 11.71 | 0.15 | 1.30% | 11.51 | 11.80 | 217807 | 25391.60 | 6.27% |
| 2025-03-11 | 11.52 | 11.56 | -0.16 | -1.37% | 11.41 | 11.65 | 205318 | 23656.90 | 5.91% |
| 2025-03-10 | 11.45 | 11.72 | 0.30 | 2.63% | 11.27 | 11.93 | 357341 | 41429.11 | 10.29% |
| 2025-03-07 | 11.33 | 11.42 | 0.05 | 0.44% | 11.31 | 11.55 | 180020 | 20601.69 | 5.18% |
| 2025-03-06 | 11.36 | 11.37 | 0.02 | 0.18% | 11.31 | 11.50 | 194708 | 22190.66 | 5.60% |
| 2025-03-05 | 11.29 | 11.35 | 0.05 | 0.44% | 11.16 | 11.40 | 149391 | 16846.23 | 4.30% |
| 2025-03-04 | 10.84 | 11.30 | 0.41 | 3.76% | 10.78 | 11.35 | 217914 | 24334.34 | 6.27% |
| 2025-03-03 | 10.79 | 10.89 | 0.19 | 1.78% | 10.76 | 11.11 | 187200 | 20496.99 | 5.39% |
| 2025-02-28 | 11.15 | 10.70 | -0.52 | -4.63% | 10.68 | 11.17 | 181715 | 19778.12 | 5.23% |
| 2025-02-27 | 11.33 | 11.22 | -0.14 | -1.23% | 11.00 | 11.45 | 201913 | 22591.83 | 5.81% |
| 2025-02-26 | 11.30 | 11.36 | 0.07 | 0.62% | 11.22 | 11.43 | 189685 | 21486.28 | 5.46% |
| 2025-02-25 | 11.36 | 11.29 | -0.23 | -2.00% | 11.22 | 11.53 | 234551 | 26610.85 | 6.75% |
| 2025-02-24 | 11.41 | 11.52 | 0.24 | 2.13% | 11.25 | 11.63 | 320420 | 36647.86 | 9.22% |
| 2025-02-21 | 11.12 | 11.28 | 0.15 | 1.35% | 11.05 | 11.37 | 265389 | 29789.74 | 7.64% |
| 2025-02-20 | 11.02 | 11.13 | 0.11 | 1.00% | 10.95 | 11.14 | 192484 | 21279.49 | 5.54% |
| 2025-02-19 | 10.57 | 11.02 | 0.44 | 4.16% | 10.57 | 11.10 | 245326 | 26691.88 | 7.06% |
| 2025-02-18 | 10.90 | 10.58 | -0.34 | -3.11% | 10.51 | 10.92 | 192366 | 20589.93 | 5.54% |
| 2025-02-17 | 10.88 | 10.92 | 0.05 | 0.46% | 10.79 | 10.97 | 191364 | 20817.17 | 5.51% |
深证大盘股票行情在线 K线走势图
