皖通科技(002331)股票行情
皖通科技(002331)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 | 7.95 | 8.04 | 0.09 | 1.13% | 7.90 | 8.07 | 105672 | 8427.54 | 2.67% |
| 2025-07-31 | 8.02 | 7.95 | -0.12 | -1.49% | 7.94 | 8.10 | 100837 | 8093.38 | 2.55% |
| 2025-07-30 | 8.14 | 8.07 | -0.12 | -1.47% | 8.01 | 8.18 | 117077 | 9465.54 | 2.96% |
| 2025-07-29 | 8.29 | 8.19 | -0.06 | -0.73% | 8.04 | 8.29 | 141512 | 11497.14 | 3.57% |
| 2025-07-28 | 8.29 | 8.25 | -0.02 | -0.24% | 8.12 | 8.33 | 156834 | 12910.57 | 3.96% |
| 2025-07-25 | 8.03 | 8.27 | 0.24 | 2.99% | 8.01 | 8.34 | 248197 | 20399.69 | 6.27% |
| 2025-07-24 | 7.95 | 8.03 | 0.09 | 1.13% | 7.95 | 8.03 | 89272 | 7139.96 | 2.26% |
| 2025-07-23 | 8.10 | 7.94 | -0.16 | -1.98% | 7.91 | 8.11 | 135292 | 10831.10 | 3.42% |
| 2025-07-22 | 8.10 | 8.10 | -0.03 | -0.37% | 8.09 | 8.19 | 159367 | 12960.91 | 4.03% |
| 2025-07-21 | 8.07 | 8.13 | 0.06 | 0.74% | 8.05 | 8.15 | 96231 | 7809.98 | 2.43% |
| 2025-07-18 | 8.05 | 8.07 | 0.02 | 0.25% | 8.02 | 8.11 | 81791 | 6596.68 | 2.07% |
| 2025-07-17 | 8.03 | 8.05 | 0.00 | 0.00% | 8.01 | 8.09 | 86865 | 6995.11 | 2.19% |
| 2025-07-16 | 8.10 | 8.05 | -0.04 | -0.49% | 8.02 | 8.14 | 80357 | 6489.09 | 2.03% |
| 2025-07-15 | 8.15 | 8.09 | -0.09 | -1.10% | 7.96 | 8.18 | 132573 | 10655.27 | 3.35% |
| 2025-07-14 | 8.05 | 8.18 | -0.03 | -0.37% | 8.00 | 8.20 | 147297 | 11943.45 | 3.72% |
| 2025-07-11 | 8.28 | 8.21 | -0.04 | -0.48% | 8.15 | 8.31 | 141866 | 11653.94 | 3.58% |
| 2025-07-10 | 8.11 | 8.25 | 0.14 | 1.73% | 8.04 | 8.32 | 259666 | 21352.37 | 6.56% |
| 2025-07-09 | 8.09 | 8.11 | 0.02 | 0.25% | 8.05 | 8.18 | 126615 | 10295.53 | 3.20% |
| 2025-07-08 | 7.99 | 8.09 | 0.07 | 0.87% | 7.98 | 8.09 | 91404 | 7368.33 | 2.31% |
| 2025-07-07 | 7.99 | 8.02 | -0.01 | -0.12% | 7.96 | 8.05 | 77102 | 6178.34 | 1.95% |
| 2025-07-04 | 8.00 | 8.03 | -0.01 | -0.12% | 7.90 | 8.09 | 135793 | 10879.92 | 3.43% |
| 2025-07-03 | 8.00 | 8.04 | 0.09 | 1.13% | 7.97 | 8.14 | 106198 | 8540.71 | 2.68% |
| 2025-07-02 | 8.02 | 7.95 | -0.07 | -0.87% | 7.90 | 8.02 | 80255 | 6371.39 | 2.03% |
| 2025-07-01 | 8.02 | 8.02 | -0.03 | -0.37% | 7.90 | 8.06 | 125414 | 10005.67 | 3.17% |
| 2025-06-30 | 8.02 | 8.05 | 0.04 | 0.50% | 7.99 | 8.08 | 124461 | 10003.19 | 3.14% |
| 2025-06-27 | 8.01 | 8.01 | 0.09 | 1.14% | 7.92 | 8.06 | 142082 | 11374.99 | 3.59% |
| 2025-06-26 | 7.91 | 7.92 | -0.02 | -0.25% | 7.87 | 8.07 | 143040 | 11361.85 | 3.61% |
| 2025-06-25 | 7.91 | 7.94 | 0.03 | 0.38% | 7.85 | 7.94 | 104421 | 8252.11 | 2.64% |
| 2025-06-24 | 7.73 | 7.91 | 0.15 | 1.93% | 7.73 | 7.92 | 129603 | 10219.57 | 3.27% |
| 2025-06-23 | 7.41 | 7.76 | 0.28 | 3.74% | 7.38 | 7.77 | 129577 | 9909.08 | 3.27% |
| 2025-06-20 | 7.55 | 7.48 | -0.10 | -1.32% | 7.43 | 7.61 | 96110 | 7213.12 | 2.43% |
| 2025-06-19 | 7.74 | 7.58 | -0.16 | -2.07% | 7.55 | 7.83 | 120183 | 9222.02 | 3.04% |
| 2025-06-18 | 7.85 | 7.74 | -0.05 | -0.64% | 7.70 | 7.85 | 89667 | 6942.27 | 2.27% |
| 2025-06-17 | 7.79 | 7.79 | 0.01 | 0.13% | 7.66 | 7.84 | 102523 | 7955.01 | 2.59% |
| 2025-06-16 | 7.67 | 7.78 | 0.08 | 1.04% | 7.63 | 7.82 | 102718 | 7982.89 | 2.59% |
| 2025-06-13 | 7.86 | 7.70 | -0.17 | -2.16% | 7.62 | 7.88 | 142744 | 11020.09 | 3.61% |
| 2025-06-12 | 7.86 | 7.90 | -0.02 | -0.25% | 7.81 | 7.94 | 104290 | 8223.09 | 2.63% |
| 2025-06-11 | 7.84 | 7.92 | 0.08 | 1.02% | 7.80 | 7.98 | 119455 | 9451.79 | 3.02% |
| 2025-06-10 | 8.01 | 7.84 | -0.19 | -2.37% | 7.71 | 8.02 | 218328 | 17131.89 | 5.52% |
| 2025-06-09 | 8.02 | 8.03 | 0.01 | 0.12% | 7.98 | 8.06 | 170229 | 13658.32 | 4.30% |
| 2025-06-06 | 8.08 | 8.02 | 0.01 | 0.12% | 7.96 | 8.10 | 157937 | 12663.58 | 3.99% |
| 2025-06-05 | 7.98 | 8.01 | 0.02 | 0.25% | 7.98 | 8.13 | 204004 | 16403.64 | 5.15% |
| 2025-06-04 | 7.92 | 7.99 | 0.08 | 1.01% | 7.86 | 8.03 | 171627 | 13672.07 | 4.34% |
| 2025-06-03 | 7.88 | 7.91 | 0.02 | 0.25% | 7.88 | 8.02 | 176581 | 14023.35 | 4.46% |
| 2025-05-30 | 8.00 | 7.89 | -0.13 | -1.62% | 7.87 | 8.15 | 265724 | 21272.69 | 6.71% |
| 2025-05-29 | 7.75 | 8.02 | 0.27 | 3.48% | 7.75 | 8.12 | 396542 | 31643.26 | 10.02% |
| 2025-05-28 | 7.71 | 7.75 | 0.03 | 0.39% | 7.68 | 7.88 | 199355 | 15467.78 | 5.04% |
| 2025-05-27 | 7.77 | 7.72 | -0.06 | -0.77% | 7.67 | 7.84 | 173511 | 13415.54 | 4.38% |
| 2025-05-26 | 7.67 | 7.78 | 0.03 | 0.39% | 7.61 | 7.84 | 202865 | 15688.44 | 5.12% |
| 2025-05-23 | 8.00 | 7.75 | -0.34 | -4.20% | 7.70 | 8.05 | 340734 | 26934.53 | 8.61% |
| 2025-05-22 | 7.86 | 8.09 | 0.16 | 2.02% | 7.77 | 8.09 | 481191 | 38355.94 | 12.16% |
| 2025-05-21 | 7.85 | 7.93 | 0.04 | 0.51% | 7.67 | 7.96 | 405379 | 31680.83 | 10.24% |
| 2025-05-20 | 7.90 | 7.89 | -0.06 | -0.75% | 7.78 | 7.99 | 364353 | 28668.32 | 9.20% |
| 2025-05-19 | 7.92 | 7.95 | -0.02 | -0.25% | 7.80 | 8.04 | 419305 | 33139.04 | 10.59% |
| 2025-05-16 | 7.91 | 7.97 | -0.30 | -3.63% | 7.73 | 8.18 | 728766 | 57934.64 | 18.41% |
| 2025-05-15 | 9.01 | 8.27 | -0.92 | -10.01% | 8.27 | 9.30 | 937950 | 80511.12 | 23.69% |
| 2025-05-14 | 9.51 | 9.19 | 0.09 | 0.99% | 9.00 | 10.01 | 1400058 | 133272.53 | 35.37% |
| 2025-05-13 | 8.33 | 9.10 | 0.83 | 10.04% | 8.15 | 9.10 | 905844 | 79725.73 | 22.88% |
| 2025-05-12 | 7.56 | 8.27 | 0.75 | 9.97% | 7.51 | 8.27 | 603128 | 48841.26 | 15.24% |
| 2025-05-09 | 7.65 | 7.52 | -0.13 | -1.70% | 7.46 | 7.65 | 63467 | 4777.49 | 1.60% |
| 2025-05-08 | 7.58 | 7.65 | 0.05 | 0.66% | 7.53 | 7.68 | 62509 | 4767.01 | 1.58% |
| 2025-05-07 | 7.62 | 7.60 | 0.06 | 0.80% | 7.51 | 7.70 | 92962 | 7070.59 | 2.35% |
| 2025-05-06 | 7.40 | 7.54 | 0.20 | 2.72% | 7.40 | 7.54 | 75240 | 5633.81 | 1.90% |
| 2025-04-30 | 7.35 | 7.34 | 0.05 | 0.69% | 7.28 | 7.44 | 60057 | 4428.73 | 1.52% |
| 2025-04-29 | 7.25 | 7.29 | 0.17 | 2.39% | 7.05 | 7.48 | 99624 | 7279.47 | 2.52% |
| 2025-04-28 | 7.26 | 7.12 | -0.33 | -4.43% | 7.07 | 7.40 | 117910 | 8437.32 | 2.98% |
| 2025-04-25 | 7.24 | 7.45 | 0.18 | 2.48% | 7.21 | 7.80 | 127692 | 9538.26 | 3.23% |
| 2025-04-24 | 7.34 | 7.27 | -0.04 | -0.55% | 7.18 | 7.56 | 112383 | 8258.58 | 2.84% |
| 2025-04-23 | 7.26 | 7.31 | 0.05 | 0.69% | 7.26 | 7.40 | 47656 | 3484.63 | 1.20% |
| 2025-04-22 | 7.30 | 7.26 | -0.03 | -0.41% | 7.21 | 7.35 | 55566 | 4039.22 | 1.40% |
| 2025-04-21 | 7.10 | 7.29 | 0.20 | 2.82% | 7.06 | 7.31 | 61643 | 4463.10 | 1.56% |
| 2025-04-18 | 7.06 | 7.09 | 0.01 | 0.14% | 6.98 | 7.17 | 46011 | 3249.14 | 1.16% |
| 2025-04-17 | 6.94 | 7.08 | 0.06 | 0.85% | 6.91 | 7.16 | 50921 | 3604.56 | 1.29% |
| 2025-04-16 | 7.13 | 7.02 | -0.15 | -2.09% | 6.86 | 7.16 | 64206 | 4494.85 | 1.62% |
| 2025-04-15 | 7.12 | 7.17 | 0.02 | 0.28% | 7.08 | 7.20 | 44476 | 3173.87 | 1.12% |
| 2025-04-14 | 7.10 | 7.15 | 0.11 | 1.56% | 7.09 | 7.23 | 49697 | 3557.55 | 1.26% |
| 2025-04-11 | 6.98 | 7.04 | 0.03 | 0.43% | 6.96 | 7.11 | 47613 | 3358.66 | 1.20% |
| 2025-04-10 | 6.95 | 7.01 | 0.20 | 2.94% | 6.93 | 7.17 | 90477 | 6392.73 | 2.29% |
| 2025-04-09 | 6.46 | 6.81 | 0.23 | 3.50% | 6.07 | 6.88 | 133839 | 8721.80 | 3.38% |
| 2025-04-08 | 6.70 | 6.58 | -0.35 | -5.05% | 6.37 | 6.89 | 161174 | 10634.16 | 4.07% |
深证大盘股票行情在线 K线走势图
