潮宏基(002345)股票行情
潮宏基(002345)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 | 14.38 | 14.22 | -0.16 | -1.11% | 14.00 | 14.48 | 168290 | 23893.95 | 1.94% |
| 2025-07-31 | 14.60 | 14.38 | -0.30 | -2.04% | 14.06 | 14.71 | 287675 | 41274.81 | 3.32% |
| 2025-07-30 | 14.01 | 14.68 | 0.59 | 4.19% | 13.86 | 15.05 | 363276 | 52969.16 | 4.19% |
| 2025-07-29 | 13.67 | 14.09 | 0.35 | 2.55% | 13.63 | 14.09 | 157800 | 21827.17 | 1.82% |
| 2025-07-28 | 14.06 | 13.74 | -0.43 | -3.03% | 13.58 | 14.20 | 201108 | 27752.15 | 2.32% |
| 2025-07-25 | 14.14 | 14.17 | -0.11 | -0.77% | 14.00 | 14.65 | 215226 | 30716.71 | 2.48% |
| 2025-07-24 | 13.59 | 14.28 | 0.73 | 5.39% | 13.56 | 14.59 | 379059 | 54222.89 | 4.37% |
| 2025-07-23 | 13.22 | 13.55 | 0.26 | 1.96% | 13.14 | 13.65 | 251545 | 33914.70 | 2.90% |
| 2025-07-22 | 13.55 | 13.29 | -0.11 | -0.82% | 13.26 | 13.98 | 354548 | 48319.59 | 4.09% |
| 2025-07-21 | 13.48 | 13.40 | -0.02 | -0.15% | 13.31 | 13.68 | 150644 | 20263.09 | 1.74% |
| 2025-07-18 | 13.31 | 13.42 | 0.06 | 0.45% | 13.17 | 13.49 | 171178 | 22767.88 | 1.97% |
| 2025-07-17 | 13.62 | 13.36 | -0.19 | -1.40% | 13.13 | 13.63 | 225509 | 30017.04 | 2.60% |
| 2025-07-16 | 13.26 | 13.55 | 0.15 | 1.12% | 13.20 | 13.61 | 218063 | 29344.98 | 2.52% |
| 2025-07-15 | 14.20 | 13.40 | -1.02 | -7.07% | 13.02 | 14.22 | 546547 | 73268.98 | 6.30% |
| 2025-07-14 | 14.33 | 14.42 | 0.09 | 0.63% | 14.15 | 14.50 | 181532 | 25985.74 | 2.09% |
| 2025-07-11 | 14.52 | 14.33 | -0.33 | -2.25% | 14.30 | 14.80 | 191327 | 27671.64 | 2.21% |
| 2025-07-10 | 15.00 | 14.66 | -0.41 | -2.72% | 14.38 | 15.07 | 256512 | 37362.93 | 2.96% |
| 2025-07-09 | 15.02 | 15.07 | -0.19 | -1.25% | 14.90 | 15.44 | 216536 | 32853.39 | 2.50% |
| 2025-07-08 | 14.91 | 15.26 | 0.35 | 2.35% | 14.87 | 15.80 | 386850 | 59176.55 | 4.46% |
| 2025-07-07 | 14.02 | 14.91 | 0.62 | 4.34% | 13.95 | 15.50 | 383717 | 57864.60 | 4.43% |
| 2025-07-04 | 14.50 | 14.29 | -0.41 | -2.79% | 13.74 | 14.60 | 301584 | 42367.95 | 3.48% |
| 2025-07-03 | 14.26 | 14.70 | 0.30 | 2.08% | 14.20 | 15.05 | 267826 | 39198.02 | 3.09% |
| 2025-07-02 | 14.95 | 14.40 | -0.40 | -2.70% | 14.36 | 15.14 | 267458 | 39245.94 | 3.08% |
| 2025-07-01 | 14.67 | 14.80 | 0.17 | 1.16% | 14.32 | 15.06 | 424768 | 62784.17 | 4.90% |
| 2025-06-30 | 13.80 | 14.63 | 0.93 | 6.79% | 13.77 | 14.86 | 566152 | 81344.55 | 6.53% |
| 2025-06-27 | 13.64 | 13.70 | 0.10 | 0.74% | 13.49 | 13.95 | 243869 | 33481.21 | 2.81% |
| 2025-06-26 | 13.65 | 13.60 | -0.15 | -1.09% | 13.16 | 13.74 | 278661 | 37650.23 | 3.21% |
| 2025-06-25 | 13.90 | 13.75 | -0.11 | -0.79% | 13.65 | 14.11 | 247030 | 34132.02 | 2.85% |
| 2025-06-24 | 13.99 | 13.86 | -0.22 | -1.56% | 13.74 | 14.45 | 288026 | 40367.52 | 3.32% |
| 2025-06-23 | 13.88 | 14.08 | 0.08 | 0.57% | 13.64 | 14.26 | 313234 | 43801.18 | 3.61% |
| 2025-06-20 | 13.70 | 14.00 | 0.07 | 0.50% | 13.67 | 14.25 | 281536 | 39448.61 | 3.25% |
| 2025-06-19 | 14.48 | 13.93 | -0.55 | -3.80% | 13.80 | 14.68 | 419416 | 59540.29 | 4.84% |
| 2025-06-18 | 14.52 | 14.48 | -0.28 | -1.90% | 14.32 | 14.71 | 336991 | 48731.10 | 3.89% |
| 2025-06-17 | 15.00 | 14.76 | -0.42 | -2.77% | 14.70 | 15.29 | 442673 | 65854.15 | 5.11% |
| 2025-06-16 | 15.68 | 15.18 | -0.70 | -4.41% | 15.03 | 15.68 | 578771 | 88228.57 | 6.68% |
| 2025-06-13 | 16.66 | 15.88 | -0.03 | -0.19% | 15.50 | 16.85 | 660038 | 106711.41 | 7.61% |
| 2025-06-12 | 14.73 | 15.91 | 1.26 | 8.60% | 14.59 | 16.12 | 674047 | 104060.11 | 7.77% |
| 2025-06-11 | 14.41 | 14.65 | 0.14 | 0.96% | 14.26 | 14.99 | 506635 | 73847.16 | 5.84% |
| 2025-06-10 | 14.39 | 14.51 | 0.09 | 0.62% | 14.33 | 15.10 | 633211 | 93039.04 | 7.30% |
| 2025-06-09 | 14.46 | 14.42 | -0.02 | -0.14% | 13.91 | 14.71 | 604223 | 87019.50 | 6.97% |
| 2025-06-06 | 14.89 | 14.44 | -0.99 | -6.42% | 14.24 | 15.32 | 1003796 | 147246.69 | 11.58% |
| 2025-06-05 | 17.81 | 15.43 | -1.71 | -9.98% | 15.43 | 18.18 | 1107784 | 182620.70 | 12.78% |
| 2025-06-04 | 15.35 | 17.39 | 1.58 | 9.99% | 15.35 | 17.39 | 581927 | 97008.38 | 6.71% |
| 2025-06-03 | 14.80 | 15.81 | 1.44 | 10.02% | 14.03 | 15.81 | 721034 | 109274.07 | 8.32% |
| 2025-05-30 | 13.55 | 14.37 | 0.82 | 6.05% | 13.30 | 14.91 | 740199 | 106619.55 | 8.54% |
| 2025-05-29 | 13.21 | 13.55 | -0.10 | -0.73% | 12.67 | 14.22 | 526701 | 70593.05 | 6.07% |
| 2025-05-28 | 12.40 | 13.65 | 0.85 | 6.64% | 12.35 | 13.99 | 625474 | 81656.00 | 7.21% |
| 2025-05-27 | 12.12 | 12.80 | 0.86 | 7.20% | 11.83 | 13.13 | 720158 | 92063.70 | 8.31% |
| 2025-05-26 | 12.02 | 11.94 | 0.27 | 2.31% | 11.73 | 12.44 | 463875 | 55996.13 | 5.35% |
| 2025-05-23 | 11.61 | 11.67 | -0.09 | -0.77% | 11.36 | 11.95 | 371796 | 43647.55 | 4.29% |
| 2025-05-22 | 12.10 | 11.76 | -0.46 | -3.76% | 11.62 | 12.10 | 541804 | 63971.49 | 6.25% |
| 2025-05-21 | 11.60 | 12.22 | 0.94 | 8.33% | 11.37 | 12.41 | 934624 | 110974.46 | 10.78% |
| 2025-05-20 | 10.26 | 11.28 | 1.03 | 10.05% | 10.24 | 11.28 | 546332 | 60645.06 | 6.30% |
| 2025-05-19 | 9.98 | 10.25 | 0.33 | 3.33% | 9.95 | 10.39 | 453537 | 46222.64 | 5.23% |
| 2025-05-16 | 9.35 | 9.92 | 0.64 | 6.90% | 9.35 | 10.21 | 526815 | 52602.11 | 6.08% |
| 2025-05-15 | 9.38 | 9.28 | -0.23 | -2.42% | 9.01 | 9.43 | 268959 | 24814.70 | 3.10% |
| 2025-05-14 | 9.40 | 9.51 | 0.01 | 0.11% | 9.18 | 9.60 | 274916 | 25855.74 | 3.17% |
| 2025-05-13 | 9.20 | 9.50 | 0.17 | 1.82% | 9.01 | 9.66 | 352300 | 33039.42 | 4.06% |
| 2025-05-12 | 9.43 | 9.33 | -0.43 | -4.41% | 9.03 | 9.54 | 377055 | 35109.64 | 4.35% |
| 2025-05-09 | 9.40 | 9.76 | 0.33 | 3.50% | 9.36 | 9.83 | 368754 | 35531.69 | 4.25% |
| 2025-05-08 | 9.72 | 9.43 | -0.47 | -4.75% | 9.41 | 9.98 | 449571 | 43363.45 | 5.19% |
| 2025-05-07 | 10.39 | 9.90 | -0.50 | -4.81% | 9.82 | 10.40 | 445226 | 44783.02 | 5.14% |
| 2025-05-06 | 9.95 | 10.40 | 0.51 | 5.16% | 9.90 | 10.55 | 570808 | 58758.93 | 6.58% |
| 2025-04-30 | 10.21 | 9.89 | -0.55 | -5.27% | 9.78 | 10.38 | 702328 | 70390.73 | 8.10% |
| 2025-04-29 | 9.68 | 10.44 | 0.95 | 10.01% | 9.67 | 10.44 | 999729 | 103691.63 | 11.53% |
| 2025-04-28 | 8.99 | 9.49 | 0.47 | 5.21% | 8.81 | 9.60 | 357387 | 32913.62 | 4.12% |
| 2025-04-25 | 8.96 | 9.02 | 0.07 | 0.78% | 8.80 | 9.27 | 263316 | 23792.19 | 3.04% |
| 2025-04-24 | 9.22 | 8.95 | -0.09 | -1.00% | 8.82 | 9.28 | 357740 | 32319.60 | 4.13% |
| 2025-04-23 | 9.38 | 9.04 | -0.79 | -8.04% | 9.00 | 9.74 | 559217 | 52226.81 | 6.45% |
| 2025-04-22 | 9.86 | 9.83 | 0.27 | 2.82% | 9.52 | 10.30 | 594552 | 58765.16 | 6.86% |
| 2025-04-21 | 8.77 | 9.56 | 0.87 | 10.01% | 8.60 | 9.56 | 331754 | 30942.62 | 3.83% |
| 2025-04-18 | 8.55 | 8.69 | 0.02 | 0.23% | 8.39 | 8.81 | 249178 | 21377.03 | 2.87% |
| 2025-04-17 | 8.95 | 8.67 | -0.32 | -3.56% | 8.61 | 9.15 | 329854 | 28960.72 | 3.80% |
| 2025-04-16 | 9.53 | 8.99 | -0.38 | -4.06% | 8.88 | 9.59 | 238313 | 21725.28 | 2.75% |
| 2025-04-15 | 9.46 | 9.37 | -0.18 | -1.88% | 8.98 | 9.55 | 322218 | 30055.26 | 3.72% |
| 2025-04-14 | 8.86 | 9.55 | 0.69 | 7.79% | 8.86 | 9.55 | 407960 | 37552.04 | 4.70% |
| 2025-04-11 | 8.45 | 8.86 | 0.51 | 6.11% | 8.45 | 9.07 | 376474 | 33349.41 | 4.34% |
| 2025-04-10 | 8.29 | 8.35 | 0.19 | 2.33% | 8.21 | 8.54 | 225038 | 18769.20 | 2.60% |
| 2025-04-09 | 7.51 | 8.16 | 0.45 | 5.84% | 7.06 | 8.28 | 275323 | 21199.38 | 3.18% |
| 2025-04-08 | 7.60 | 7.71 | -0.22 | -2.77% | 7.32 | 7.91 | 306573 | 23369.14 | 3.54% |
深证大盘股票行情在线 K线走势图
