杭氧股份(002430)股票行情
杭氧股份(002430)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 |
|---|
| 2025-09-15 | 24.02 | 23.79 | -0.30 | -1.25% | 23.62 | 24.09 | 76238 | 18135.72 | 0.78% |
| 2025-09-12 | 24.69 | 24.09 | -0.57 | -2.31% | 24.03 | 24.82 | 111052 | 27040.54 | 1.14% |
| 2025-09-11 | 24.57 | 24.66 | 0.05 | 0.20% | 24.38 | 24.69 | 72493 | 17806.29 | 0.74% |
| 2025-09-10 | 24.66 | 24.61 | -0.27 | -1.09% | 24.48 | 25.04 | 67476 | 16682.48 | 0.69% |
| 2025-09-09 | 24.41 | 24.88 | 0.55 | 2.26% | 24.33 | 25.80 | 186866 | 46939.02 | 1.91% |
| 2025-09-08 | 23.57 | 24.33 | 0.83 | 3.53% | 23.50 | 24.44 | 125107 | 29963.75 | 1.28% |
| 2025-09-05 | 23.15 | 23.50 | 0.40 | 1.73% | 23.06 | 23.54 | 75846 | 17684.19 | 0.78% |
| 2025-09-04 | 23.70 | 23.10 | -0.64 | -2.70% | 22.70 | 23.95 | 134733 | 31295.31 | 1.38% |
| 2025-09-03 | 24.87 | 23.74 | -1.05 | -4.24% | 23.65 | 24.95 | 160169 | 38478.24 | 1.64% |
| 2025-09-02 | 24.59 | 24.79 | 0.69 | 2.86% | 24.48 | 25.86 | 288278 | 72486.71 | 2.95% |
| 2025-09-01 | 24.65 | 24.10 | -0.43 | -1.75% | 23.89 | 24.78 | 115164 | 27845.82 | 1.18% |
| 2025-08-29 | 24.65 | 24.53 | -0.13 | -0.53% | 24.38 | 25.15 | 123994 | 30608.13 | 1.27% |
| 2025-08-28 | 24.66 | 24.66 | 0.10 | 0.41% | 24.11 | 24.96 | 166284 | 40832.23 | 1.70% |
| 2025-08-27 | 24.15 | 24.56 | 0.41 | 1.70% | 23.91 | 24.65 | 171079 | 41614.19 | 1.75% |
| 2025-08-26 | 24.21 | 24.15 | 0.20 | 0.84% | 23.81 | 24.76 | 146663 | 35410.77 | 1.50% |
| 2025-08-25 | 23.96 | 23.95 | 0.09 | 0.38% | 23.60 | 24.12 | 99517 | 23746.34 | 1.02% |
| 2025-08-22 | 23.54 | 23.86 | 0.23 | 0.97% | 23.45 | 24.10 | 112655 | 26915.27 | 1.15% |
| 2025-08-21 | 23.61 | 23.63 | 0.02 | 0.08% | 23.37 | 23.82 | 111507 | 26312.13 | 1.14% |
| 2025-08-20 | 23.65 | 23.61 | 0.01 | 0.04% | 23.33 | 23.78 | 101674 | 23951.52 | 1.04% |
| 2025-08-19 | 23.72 | 23.60 | 0.04 | 0.17% | 23.49 | 24.27 | 116725 | 27775.66 | 1.19% |
| 2025-08-18 | 23.95 | 23.56 | -0.19 | -0.80% | 23.53 | 24.38 | 132507 | 31468.16 | 1.36% |
| 2025-08-15 | 23.54 | 23.75 | 0.23 | 0.98% | 23.44 | 23.95 | 110089 | 26145.30 | 1.13% |
| 2025-08-14 | 23.08 | 23.52 | 0.60 | 2.62% | 23.04 | 24.05 | 199612 | 47027.38 | 2.04% |
| 2025-08-13 | 22.98 | 22.92 | 0.12 | 0.53% | 22.74 | 23.55 | 139517 | 32232.91 | 1.43% |
| 2025-08-12 | 22.67 | 22.80 | 0.12 | 0.53% | 22.50 | 22.95 | 50063 | 11371.19 | 0.51% |
| 2025-08-11 | 22.85 | 22.68 | -0.07 | -0.31% | 22.58 | 22.98 | 64986 | 14757.69 | 0.66% |
| 2025-08-08 | 22.22 | 22.75 | 0.53 | 2.39% | 22.15 | 22.90 | 93934 | 21222.87 | 0.96% |
| 2025-08-07 | 22.35 | 22.22 | -0.15 | -0.67% | 22.06 | 22.45 | 54296 | 12052.95 | 0.56% |
| 2025-08-06 | 22.34 | 22.37 | 0.02 | 0.09% | 22.23 | 22.55 | 47491 | 10608.60 | 0.49% |
| 2025-08-05 | 22.30 | 22.35 | 0.01 | 0.04% | 22.21 | 22.48 | 51538 | 11517.20 | 0.53% |
| 2025-08-04 | 22.06 | 22.34 | 0.16 | 0.72% | 21.95 | 22.51 | 63928 | 14231.63 | 0.65% |
| 2025-08-01 | 21.93 | 22.18 | 0.26 | 1.19% | 21.93 | 22.37 | 64555 | 14331.67 | 0.66% |
| 2025-07-31 | 22.30 | 21.92 | -0.48 | -2.14% | 21.86 | 22.44 | 99252 | 21915.61 | 1.02% |
| 2025-07-30 | 22.54 | 22.40 | -0.22 | -0.97% | 22.24 | 23.02 | 135139 | 30526.17 | 1.38% |
| 2025-07-29 | 22.18 | 22.62 | 0.30 | 1.34% | 21.51 | 22.72 | 190616 | 41962.75 | 1.95% |
| 2025-07-28 | 22.73 | 22.32 | -0.46 | -2.02% | 22.20 | 22.85 | 138188 | 31047.61 | 1.41% |
| 2025-07-25 | 22.75 | 22.78 | 0.02 | 0.09% | 22.55 | 23.02 | 66770 | 15208.52 | 0.68% |
| 2025-07-24 | 22.35 | 22.76 | 0.23 | 1.02% | 22.19 | 23.05 | 110666 | 25071.26 | 1.13% |
| 2025-07-23 | 22.99 | 22.53 | -0.10 | -0.44% | 22.42 | 23.18 | 124419 | 28289.05 | 1.27% |
| 2025-07-22 | 21.92 | 22.63 | 0.71 | 3.24% | 21.77 | 22.72 | 142879 | 32001.01 | 1.46% |
| 2025-07-21 | 21.83 | 21.92 | 0.01 | 0.05% | 21.55 | 21.96 | 92925 | 20225.76 | 0.95% |
| 2025-07-18 | 21.88 | 21.91 | 0.07 | 0.32% | 21.64 | 22.10 | 78216 | 17087.36 | 0.80% |
| 2025-07-17 | 21.90 | 21.84 | -0.13 | -0.59% | 21.69 | 22.10 | 106013 | 23129.98 | 1.08% |
| 2025-07-16 | 21.67 | 21.97 | 0.28 | 1.29% | 21.36 | 22.07 | 180576 | 39314.30 | 1.85% |
| 2025-07-15 | 20.59 | 21.69 | 1.10 | 5.34% | 20.58 | 21.73 | 296505 | 63079.49 | 3.03% |
| 2025-07-14 | 20.80 | 20.59 | -0.13 | -0.63% | 20.48 | 20.92 | 109121 | 22650.82 | 1.12% |
| 2025-07-11 | 20.45 | 20.72 | 0.18 | 0.88% | 20.36 | 21.08 | 133572 | 27723.44 | 1.37% |
| 2025-07-10 | 19.81 | 20.54 | 0.79 | 4.00% | 19.78 | 20.84 | 194830 | 39709.16 | 1.99% |
| 2025-07-09 | 20.13 | 19.75 | -0.33 | -1.64% | 19.70 | 20.19 | 79776 | 15837.22 | 0.82% |
| 2025-07-08 | 20.23 | 20.08 | -0.19 | -0.94% | 19.98 | 20.24 | 80565 | 16178.83 | 0.82% |
| 2025-07-07 | 20.13 | 20.27 | 0.19 | 0.95% | 20.03 | 20.58 | 115303 | 23426.44 | 1.18% |
| 2025-07-04 | 19.73 | 20.08 | 0.44 | 2.24% | 19.71 | 20.50 | 166024 | 33606.75 | 1.70% |
| 2025-07-03 | 19.39 | 19.64 | 0.25 | 1.29% | 19.32 | 19.70 | 87867 | 17176.12 | 0.90% |
| 2025-07-02 | 19.50 | 19.39 | -0.10 | -0.51% | 19.25 | 19.66 | 86676 | 16808.77 | 0.89% |
| 2025-07-01 | 19.42 | 19.49 | 0.07 | 0.36% | 19.37 | 19.53 | 41653 | 8101.94 | 0.43% |
| 2025-06-30 | 19.49 | 19.42 | 0.01 | 0.05% | 19.32 | 19.57 | 56900 | 11043.23 | 0.58% |
| 2025-06-27 | 19.41 | 19.41 | -0.01 | -0.05% | 19.39 | 19.58 | 43288 | 8425.07 | 0.44% |
| 2025-06-26 | 19.53 | 19.42 | -0.14 | -0.72% | 19.38 | 19.62 | 45792 | 8921.48 | 0.47% |
| 2025-06-25 | 19.60 | 19.56 | 0.05 | 0.26% | 19.30 | 19.60 | 57794 | 11236.41 | 0.59% |
| 2025-06-24 | 19.12 | 19.51 | 0.43 | 2.25% | 19.08 | 19.53 | 50558 | 9789.95 | 0.52% |
| 2025-06-23 | 18.98 | 19.08 | 0.05 | 0.26% | 18.89 | 19.17 | 43462 | 8263.30 | 0.44% |
| 2025-06-20 | 19.17 | 19.03 | -0.19 | -0.99% | 19.03 | 19.40 | 53767 | 10310.58 | 0.55% |
| 2025-06-19 | 19.19 | 19.22 | 0.02 | 0.10% | 19.13 | 19.35 | 45740 | 8804.27 | 0.47% |
| 2025-06-18 | 19.22 | 19.20 | -0.05 | -0.26% | 19.07 | 19.27 | 27589 | 5285.91 | 0.28% |
| 2025-06-17 | 19.23 | 19.25 | 0.04 | 0.21% | 19.16 | 19.33 | 28449 | 5474.13 | 0.29% |
| 2025-06-16 | 19.31 | 19.21 | -0.15 | -0.77% | 19.16 | 19.50 | 57704 | 11124.01 | 0.59% |
| 2025-06-13 | 19.54 | 19.36 | -0.16 | -0.82% | 19.31 | 19.60 | 47636 | 9258.56 | 0.49% |
| 2025-06-12 | 19.64 | 19.52 | -0.06 | -0.31% | 19.41 | 19.64 | 35158 | 6860.23 | 0.36% |
| 2025-06-11 | 19.50 | 19.58 | 0.08 | 0.41% | 19.47 | 19.71 | 44251 | 8687.03 | 0.45% |
| 2025-06-10 | 19.45 | 19.50 | 0.13 | 0.67% | 19.32 | 19.68 | 72081 | 14070.45 | 0.74% |
| 2025-06-09 | 19.24 | 19.37 | 0.18 | 0.94% | 19.16 | 19.45 | 44805 | 8658.99 | 0.46% |
| 2025-06-06 | 19.11 | 19.19 | 0.08 | 0.42% | 19.09 | 19.32 | 47235 | 9085.18 | 0.48% |
| 2025-06-05 | 19.22 | 19.11 | -0.08 | -0.42% | 19.02 | 19.30 | 50760 | 9691.19 | 0.52% |
| 2025-06-04 | 19.20 | 19.19 | -0.01 | -0.05% | 19.11 | 19.35 | 47715 | 9176.05 | 0.49% |
| 2025-06-03 | 18.95 | 19.20 | 0.18 | 0.95% | 18.91 | 19.27 | 60624 | 11569.74 | 0.62% |
| 2025-05-30 | 19.28 | 19.02 | -0.27 | -1.40% | 19.00 | 19.32 | 60553 | 11571.44 | 0.62% |
| 2025-05-29 | 19.22 | 19.29 | 0.06 | 0.31% | 19.16 | 19.43 | 48622 | 9395.25 | 0.50% |
| 2025-05-28 | 19.41 | 19.23 | -0.18 | -0.93% | 19.18 | 19.45 | 47647 | 9179.29 | 0.49% |
| 2025-05-27 | 19.59 | 19.41 | -0.15 | -0.77% | 19.37 | 19.60 | 31237 | 6068.74 | 0.32% |
| 2025-05-26 | 19.56 | 19.56 | 0.00 | 0.00% | 19.41 | 19.65 | 34140 | 6670.73 | 0.35% |
深证大盘股票行情在线 K线走势图
