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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 8.00 | 7.93 | -0.88 | -9.99% | 7.93 | 8.17 | 190875 | 15204.67 | 2.20% |
| 2025-04-03 | 8.71 | 8.81 | -0.04 | -0.45% | 8.66 | 8.95 | 269594 | 23697.67 | 3.11% |
| 2025-04-02 | 8.40 | 8.85 | 0.53 | 6.37% | 8.32 | 9.10 | 446673 | 39335.83 | 5.15% |
| 2025-04-01 | 8.17 | 8.32 | 0.19 | 2.34% | 8.02 | 8.48 | 302449 | 25037.59 | 3.49% |
| 2025-03-31 | 8.07 | 8.13 | -0.03 | -0.37% | 7.86 | 8.23 | 191284 | 15453.51 | 2.21% |
| 2025-03-28 | 8.17 | 8.16 | 0.06 | 0.74% | 8.05 | 8.31 | 247297 | 20228.62 | 2.85% |
| 2025-03-27 | 7.72 | 8.10 | 0.34 | 4.38% | 7.71 | 8.50 | 370697 | 30293.13 | 4.28% |
| 2025-03-26 | 7.98 | 7.76 | -0.20 | -2.51% | 7.72 | 8.00 | 170535 | 13347.49 | 1.97% |
| 2025-03-25 | 8.14 | 7.96 | -0.18 | -2.21% | 7.92 | 8.15 | 146974 | 11798.40 | 1.70% |
| 2025-03-24 | 8.13 | 8.14 | -0.03 | -0.37% | 7.93 | 8.20 | 227139 | 18292.73 | 2.62% |
| 2025-03-21 | 8.60 | 8.17 | -0.54 | -6.20% | 8.12 | 8.68 | 495259 | 41126.11 | 5.71% |
| 2025-03-20 | 8.65 | 8.71 | -0.02 | -0.23% | 8.59 | 8.89 | 282082 | 24497.69 | 3.25% |
| 2025-03-19 | 8.81 | 8.73 | -0.30 | -3.32% | 8.62 | 9.04 | 484447 | 42440.69 | 5.59% |
| 2025-03-18 | 8.69 | 9.03 | 0.38 | 4.39% | 8.45 | 9.10 | 704224 | 62152.66 | 8.12% |
| 2025-03-17 | 9.00 | 8.65 | -0.34 | -3.78% | 8.57 | 9.26 | 494495 | 43338.27 | 5.70% |
| 2025-03-14 | 9.21 | 8.99 | -0.06 | -0.66% | 8.71 | 9.38 | 621179 | 55390.82 | 7.16% |
| 2025-03-13 | 8.70 | 9.05 | 0.35 | 4.02% | 8.64 | 9.57 | 912758 | 83510.52 | 10.53% |
| 2025-03-12 | 8.00 | 8.70 | 0.79 | 9.99% | 7.95 | 8.70 | 536448 | 45162.05 | 6.19% |
| 2025-03-11 | 7.48 | 7.91 | 0.40 | 5.33% | 7.28 | 8.05 | 395987 | 30347.22 | 4.57% |
| 2025-03-10 | 7.60 | 7.51 | -0.06 | -0.79% | 7.42 | 7.72 | 204053 | 15429.30 | 2.35% |
| 2025-03-07 | 7.81 | 7.57 | -0.25 | -3.20% | 7.51 | 7.99 | 319256 | 24496.32 | 3.68% |
| 2025-03-06 | 7.39 | 7.82 | 0.43 | 5.82% | 7.29 | 7.92 | 541432 | 41330.68 | 6.24% |
| 2025-03-05 | 6.81 | 7.39 | 0.60 | 8.84% | 6.79 | 7.47 | 468889 | 33831.68 | 5.41% |
| 2025-03-04 | 6.55 | 6.79 | 0.20 | 3.03% | 6.46 | 6.86 | 208060 | 13998.72 | 2.40% |
| 2025-03-03 | 6.62 | 6.59 | -0.02 | -0.30% | 6.52 | 6.79 | 193743 | 12899.82 | 2.23% |
| 2025-02-28 | 6.88 | 6.61 | -0.32 | -4.62% | 6.59 | 6.93 | 259747 | 17453.10 | 3.00% |
| 2025-02-27 | 6.78 | 6.93 | 0.22 | 3.28% | 6.72 | 7.04 | 322206 | 22276.97 | 3.72% |
| 2025-02-26 | 6.78 | 6.71 | -0.12 | -1.76% | 6.68 | 6.90 | 218018 | 14743.21 | 2.51% |
| 2025-02-25 | 6.56 | 6.83 | 0.23 | 3.48% | 6.51 | 7.02 | 472694 | 32280.68 | 5.45% |
| 2025-02-24 | 6.30 | 6.60 | 0.29 | 4.60% | 6.27 | 6.74 | 372155 | 24389.44 | 4.29% |
| 2025-02-21 | 6.57 | 6.31 | -0.29 | -4.39% | 6.29 | 6.60 | 497042 | 31854.52 | 5.73% |
| 2025-02-20 | 6.25 | 6.60 | 0.30 | 4.76% | 6.21 | 6.66 | 635011 | 41256.58 | 7.32% |
| 2025-02-19 | 5.82 | 6.30 | 0.55 | 9.57% | 5.82 | 6.33 | 736541 | 45321.93 | 8.49% |
| 2025-02-18 | 5.86 | 5.75 | -0.13 | -2.21% | 5.75 | 5.96 | 245540 | 14312.57 | 2.83% |
| 2025-02-17 | 5.77 | 5.88 | 0.15 | 2.62% | 5.77 | 6.16 | 529142 | 31577.92 | 6.10% |
| 2025-02-14 | 5.62 | 5.73 | 0.10 | 1.78% | 5.61 | 5.75 | 241200 | 13758.09 | 2.78% |
| 2025-02-13 | 5.60 | 5.63 | -0.01 | -0.18% | 5.52 | 5.67 | 175914 | 9835.40 | 2.03% |
| 2025-02-12 | 5.62 | 5.64 | -0.02 | -0.35% | 5.51 | 5.64 | 255471 | 14280.23 | 2.95% |
| 2025-02-11 | 5.40 | 5.66 | 0.27 | 5.01% | 5.40 | 5.76 | 530507 | 29933.60 | 6.12% |
| 2025-02-10 | 5.23 | 5.39 | 0.15 | 2.86% | 5.21 | 5.40 | 264985 | 14132.86 | 3.06% |
| 2025-02-07 | 5.21 | 5.24 | 0.01 | 0.19% | 5.18 | 5.28 | 223815 | 11696.79 | 2.58% |
| 2025-02-06 | 5.20 | 5.23 | -0.01 | -0.19% | 5.16 | 5.25 | 176335 | 9185.36 | 2.03% |
| 2025-02-05 | 5.19 | 5.24 | 0.11 | 2.14% | 5.11 | 5.31 | 275597 | 14358.87 | 3.18% |
| 2025-01-27 | 5.15 | 5.13 | 0.00 | 0.00% | 5.13 | 5.23 | 188975 | 9791.89 | 2.18% |
| 2025-01-24 | 5.05 | 5.13 | 0.09 | 1.79% | 4.98 | 5.16 | 193935 | 9871.09 | 2.24% |
| 2025-01-23 | 5.06 | 5.04 | 0.02 | 0.40% | 5.04 | 5.15 | 197381 | 10045.00 | 2.28% |
| 2025-01-22 | 5.08 | 5.02 | -0.07 | -1.38% | 4.98 | 5.08 | 137806 | 6906.89 | 1.59% |
| 2025-01-21 | 5.17 | 5.09 | -0.05 | -0.97% | 5.02 | 5.18 | 164093 | 8322.23 | 1.89% |
| 2025-01-20 | 5.07 | 5.14 | 0.10 | 1.98% | 5.03 | 5.16 | 211680 | 10800.04 | 2.44% |
| 2025-01-17 | 5.14 | 5.04 | -0.11 | -2.14% | 5.01 | 5.16 | 207973 | 10521.85 | 2.40% |
| 2025-01-16 | 5.06 | 5.15 | 0.12 | 2.39% | 5.05 | 5.35 | 352268 | 18395.71 | 4.06% |
| 2025-01-15 | 4.97 | 5.03 | 0.05 | 1.00% | 4.96 | 5.11 | 268665 | 13551.79 | 3.10% |
| 2025-01-14 | 4.95 | 4.98 | 0.23 | 4.84% | 4.83 | 5.00 | 298348 | 14683.61 | 3.44% |
| 2025-01-13 | 4.80 | 4.75 | -0.12 | -2.46% | 4.68 | 4.82 | 312877 | 14803.35 | 3.61% |
| 2025-01-10 | 5.17 | 4.87 | -0.32 | -6.17% | 4.86 | 5.20 | 373179 | 18649.04 | 4.30% |
| 2025-01-09 | 5.28 | 5.19 | -0.13 | -2.44% | 5.15 | 5.33 | 276629 | 14441.40 | 3.19% |
| 2025-01-08 | 5.36 | 5.32 | -0.11 | -2.03% | 5.11 | 5.38 | 422735 | 22151.50 | 4.88% |
| 2025-01-07 | 5.42 | 5.43 | -0.01 | -0.18% | 5.25 | 5.52 | 378869 | 20331.47 | 4.37% |
| 2025-01-06 | 5.50 | 5.44 | -0.18 | -3.20% | 5.33 | 5.64 | 471357 | 25700.20 | 5.44% |
| 2025-01-03 | 5.95 | 5.62 | -0.51 | -8.32% | 5.52 | 5.96 | 796209 | 45466.25 | 9.18% |
| 2025-01-02 | 5.71 | 6.13 | 0.32 | 5.51% | 5.71 | 6.17 | 1302022 | 77136.52 | 15.02% |
| 2024-12-31 | 5.47 | 5.81 | 0.37 | 6.80% | 5.46 | 5.98 | 977096 | 57641.48 | 11.27% |
| 2024-12-30 | 5.50 | 5.44 | -0.11 | -1.98% | 5.37 | 5.55 | 178535 | 9671.26 | 2.06% |
深证大盘股票行情在线 K线走势图
