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 |
|---|
| 2026-02-03 | 30.22 | 31.36 | 1.58 | 5.31% | 30.06 | 31.44 | 147088 | 45483.68 | 1.50% |
| 2026-02-02 | 31.11 | 29.78 | -1.38 | -4.43% | 29.75 | 31.30 | 137030 | 41628.90 | 1.40% |
| 2026-01-30 | 30.69 | 31.16 | 0.36 | 1.17% | 30.00 | 31.45 | 171167 | 52672.95 | 1.75% |
| 2026-01-29 | 31.87 | 30.80 | -1.18 | -3.69% | 30.75 | 32.45 | 180172 | 56924.73 | 1.84% |
| 2026-01-28 | 32.15 | 31.98 | -0.17 | -0.53% | 31.63 | 32.48 | 107861 | 34361.20 | 1.10% |
| 2026-01-27 | 32.01 | 32.15 | 0.01 | 0.03% | 31.50 | 32.66 | 109702 | 35107.74 | 1.12% |
| 2026-01-26 | 33.30 | 32.14 | -1.33 | -3.97% | 31.88 | 33.40 | 167152 | 54165.63 | 1.71% |
| 2026-01-23 | 32.89 | 33.47 | 0.57 | 1.73% | 32.51 | 33.60 | 181145 | 59983.44 | 1.85% |
| 2026-01-22 | 32.50 | 32.90 | 0.50 | 1.54% | 32.02 | 33.10 | 159960 | 52062.36 | 1.64% |
| 2026-01-21 | 32.08 | 32.40 | 0.19 | 0.59% | 31.90 | 32.50 | 122167 | 39372.52 | 1.25% |
| 2026-01-20 | 33.20 | 32.21 | -1.27 | -3.79% | 31.82 | 33.43 | 181455 | 58775.76 | 1.86% |
| 2026-01-19 | 32.22 | 33.48 | 1.58 | 4.95% | 32.01 | 33.50 | 198265 | 65193.14 | 2.03% |
| 2026-01-16 | 32.16 | 31.90 | -0.09 | -0.28% | 31.80 | 32.67 | 121235 | 38898.31 | 1.24% |
| 2026-01-15 | 31.60 | 31.99 | 0.24 | 0.76% | 31.41 | 32.20 | 112253 | 35744.00 | 1.15% |
| 2026-01-14 | 32.20 | 31.75 | -0.31 | -0.97% | 31.48 | 32.85 | 202942 | 65202.54 | 2.08% |
| 2026-01-13 | 34.45 | 32.06 | -2.41 | -6.99% | 31.92 | 34.46 | 311563 | 101312.27 | 3.19% |
| 2026-01-12 | 33.40 | 34.47 | 1.21 | 3.64% | 33.00 | 34.73 | 298362 | 101524.19 | 3.05% |
| 2026-01-09 | 33.42 | 33.26 | 0.42 | 1.28% | 32.59 | 34.06 | 343920 | 114755.24 | 3.52% |
| 2026-01-08 | 31.96 | 32.84 | 1.06 | 3.34% | 31.93 | 34.00 | 321218 | 105681.71 | 3.28% |
| 2026-01-07 | 31.51 | 31.78 | 0.20 | 0.63% | 31.13 | 32.58 | 198010 | 63084.38 | 2.02% |
| 2026-01-06 | 30.70 | 31.58 | 0.98 | 3.20% | 30.55 | 31.79 | 212647 | 66437.12 | 2.17% |
| 2026-01-05 | 30.18 | 30.60 | 0.73 | 2.44% | 30.15 | 30.99 | 169204 | 51883.94 | 1.73% |
| 2025-12-31 | 29.97 | 29.87 | -0.14 | -0.47% | 29.51 | 30.29 | 129089 | 38582.45 | 1.32% |
| 2025-12-30 | 30.56 | 30.01 | -0.67 | -2.18% | 29.87 | 30.67 | 145881 | 43985.18 | 1.49% |
| 2025-12-29 | 30.90 | 30.68 | -0.30 | -0.97% | 30.26 | 31.09 | 153960 | 47285.50 | 1.57% |
| 2025-12-26 | 30.85 | 30.98 | 0.08 | 0.26% | 30.28 | 31.33 | 253007 | 78116.49 | 2.59% |
| 2025-12-25 | 29.80 | 30.90 | 1.02 | 3.41% | 29.66 | 30.99 | 241135 | 73030.47 | 2.47% |
| 2025-12-24 | 29.52 | 29.88 | 0.32 | 1.08% | 28.97 | 30.05 | 124003 | 36752.32 | 1.27% |
| 2025-12-23 | 30.11 | 29.56 | -0.56 | -1.86% | 29.42 | 30.50 | 117224 | 34966.56 | 1.20% |
| 2025-12-22 | 30.00 | 30.12 | -0.07 | -0.23% | 29.60 | 30.29 | 153521 | 45943.79 | 1.57% |
| 2025-12-19 | 29.27 | 30.19 | 1.55 | 5.41% | 29.27 | 30.20 | 254669 | 75943.66 | 2.60% |
| 2025-12-18 | 28.85 | 28.64 | -0.33 | -1.14% | 28.60 | 29.28 | 108650 | 31365.11 | 1.11% |
| 2025-12-17 | 29.03 | 28.97 | -0.11 | -0.38% | 28.46 | 29.30 | 159256 | 46020.02 | 1.63% |
| 2025-12-16 | 30.03 | 29.08 | -1.45 | -4.75% | 28.82 | 30.39 | 218404 | 64007.36 | 2.23% |
| 2025-12-15 | 30.71 | 30.53 | -0.05 | -0.16% | 30.07 | 31.49 | 264681 | 80863.66 | 2.71% |
| 2025-12-12 | 28.90 | 30.58 | 1.80 | 6.25% | 28.87 | 31.10 | 338366 | 101923.59 | 3.46% |
| 2025-12-11 | 29.00 | 28.78 | -0.11 | -0.38% | 28.68 | 29.33 | 122494 | 35493.77 | 1.25% |
| 2025-12-10 | 28.64 | 28.89 | 0.19 | 0.66% | 28.64 | 29.46 | 142567 | 41467.23 | 1.46% |
| 2025-12-09 | 28.96 | 28.70 | -0.57 | -1.95% | 28.52 | 29.33 | 143034 | 41223.00 | 1.46% |
| 2025-12-08 | 28.28 | 29.27 | 1.18 | 4.20% | 27.88 | 29.57 | 222277 | 64091.53 | 2.27% |
| 2025-12-05 | 27.49 | 28.09 | 0.67 | 2.44% | 27.36 | 28.26 | 98126 | 27350.46 | 1.00% |
| 2025-12-04 | 28.09 | 27.42 | -0.88 | -3.11% | 27.35 | 28.45 | 154869 | 43017.97 | 1.58% |
| 2025-12-03 | 27.82 | 28.30 | 1.49 | 5.56% | 27.75 | 28.60 | 272054 | 76796.63 | 2.78% |
| 2025-12-02 | 26.45 | 26.81 | 0.37 | 1.40% | 26.25 | 27.26 | 97783 | 26284.73 | 1.00% |
| 2025-12-01 | 26.81 | 26.44 | -0.25 | -0.94% | 26.20 | 26.82 | 86239 | 22770.90 | 0.88% |
| 2025-11-28 | 26.38 | 26.69 | 0.26 | 0.98% | 26.21 | 26.80 | 74549 | 19839.46 | 0.76% |
| 2025-11-27 | 26.30 | 26.43 | 0.18 | 0.69% | 26.27 | 26.85 | 76841 | 20429.33 | 0.79% |
| 2025-11-26 | 26.82 | 26.25 | -0.65 | -2.42% | 26.13 | 26.90 | 110612 | 29243.14 | 1.13% |
| 2025-11-25 | 26.38 | 26.90 | 0.56 | 2.13% | 26.26 | 27.34 | 141798 | 38151.91 | 1.45% |
| 2025-11-24 | 26.25 | 26.34 | 0.29 | 1.11% | 25.90 | 26.50 | 88557 | 23186.11 | 0.91% |
| 2025-11-21 | 26.30 | 26.05 | -0.66 | -2.47% | 25.90 | 26.59 | 133580 | 35050.86 | 1.37% |
| 2025-11-20 | 28.28 | 26.71 | -1.51 | -5.35% | 26.65 | 28.49 | 163524 | 44765.79 | 1.67% |
| 2025-11-19 | 28.50 | 28.22 | -0.60 | -2.08% | 27.87 | 28.98 | 130487 | 36952.96 | 1.33% |
| 2025-11-18 | 29.73 | 28.82 | -1.06 | -3.55% | 28.30 | 29.77 | 217537 | 62919.56 | 2.23% |
| 2025-11-17 | 28.70 | 29.88 | 1.18 | 4.11% | 27.87 | 30.48 | 307152 | 89854.04 | 3.14% |
| 2025-11-14 | 28.20 | 28.70 | 0.17 | 0.60% | 27.65 | 29.11 | 216562 | 61317.77 | 2.22% |
| 2025-11-13 | 28.38 | 28.53 | 0.10 | 0.35% | 27.90 | 28.94 | 194681 | 55406.51 | 1.99% |
| 2025-11-12 | 27.76 | 28.43 | 0.47 | 1.68% | 27.25 | 28.88 | 184127 | 51830.86 | 1.88% |
| 2025-11-11 | 27.85 | 27.96 | -0.06 | -0.21% | 27.65 | 28.34 | 135670 | 37982.55 | 1.39% |
| 2025-11-10 | 28.90 | 28.02 | -0.88 | -3.04% | 27.77 | 29.27 | 211511 | 59653.82 | 2.16% |
| 2025-11-07 | 29.00 | 28.90 | -0.29 | -0.99% | 28.50 | 29.41 | 215907 | 62576.27 | 2.21% |
| 2025-11-06 | 27.58 | 29.19 | 1.46 | 5.27% | 27.50 | 29.82 | 356017 | 102268.01 | 3.64% |
| 2025-11-05 | 26.98 | 27.73 | 0.03 | 0.11% | 26.90 | 28.15 | 235118 | 65195.34 | 2.40% |
| 2025-11-04 | 27.38 | 27.70 | 0.38 | 1.39% | 27.26 | 28.43 | 288221 | 80160.68 | 2.95% |
| 2025-11-03 | 27.85 | 27.32 | -0.33 | -1.19% | 27.07 | 28.16 | 229221 | 62780.38 | 2.34% |
| 2025-10-31 | 29.40 | 27.65 | -1.87 | -6.33% | 27.64 | 29.57 | 484021 | 136703.84 | 4.95% |
| 2025-10-30 | 28.00 | 29.52 | 2.68 | 9.99% | 27.57 | 29.52 | 494650 | 142956.05 | 5.06% |
| 2025-10-29 | 26.43 | 26.84 | 0.70 | 2.68% | 25.88 | 26.97 | 181271 | 48419.12 | 1.85% |
| 2025-10-28 | 25.15 | 26.14 | 1.01 | 4.02% | 25.15 | 26.82 | 214409 | 55866.91 | 2.19% |
| 2025-10-27 | 25.01 | 25.13 | 0.49 | 1.99% | 24.96 | 25.69 | 144755 | 36516.79 | 1.48% |
| 2025-10-24 | 24.46 | 24.64 | 0.06 | 0.24% | 24.25 | 24.86 | 77834 | 19165.57 | 0.80% |
| 2025-10-23 | 24.58 | 24.58 | -0.10 | -0.41% | 23.85 | 24.60 | 86093 | 20894.91 | 0.88% |
| 2025-10-22 | 24.71 | 24.78 | -0.10 | -0.40% | 24.31 | 25.03 | 85313 | 21082.12 | 0.87% |
| 2025-10-21 | 24.65 | 24.88 | 0.29 | 1.18% | 24.60 | 25.31 | 102183 | 25516.01 | 1.05% |
| 2025-10-20 | 24.59 | 24.59 | 0.33 | 1.36% | 24.30 | 25.08 | 119690 | 29510.42 | 1.22% |
| 2025-10-17 | 25.69 | 24.26 | -1.40 | -5.46% | 24.19 | 25.87 | 149219 | 37025.50 | 1.53% |
| 2025-10-16 | 26.77 | 25.66 | -1.09 | -4.07% | 25.45 | 26.84 | 184397 | 47996.92 | 1.89% |
| 2025-10-15 | 27.15 | 26.75 | -0.15 | -0.56% | 26.38 | 27.28 | 199063 | 53429.75 | 2.04% |
| 2025-10-14 | 28.32 | 26.90 | -0.41 | -1.50% | 26.65 | 28.81 | 285009 | 79285.16 | 2.92% |
| 2025-10-13 | 26.11 | 27.31 | 0.28 | 1.04% | 26.10 | 27.77 | 239054 | 65093.39 | 2.45% |
深证大盘股票行情在线 K线走势图
杭氧股份(002430)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
