恒基达鑫(002492)股票行情 恒基达鑫股票行情 002492股票行情_爱股网
恒基达鑫(002492)股票行情
恒基达鑫(002492)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 |
|---|
| 2025-10-31 | 8.02 | 8.50 | 0.48 | 5.99% | 7.96 | 8.51 | 175565 | 14633.40 | 4.41% |
| 2025-10-30 | 7.86 | 8.02 | 0.08 | 1.01% | 7.81 | 8.09 | 118264 | 9415.98 | 2.97% |
| 2025-10-29 | 7.92 | 7.94 | 0.05 | 0.63% | 7.72 | 8.00 | 91506 | 7190.63 | 2.30% |
| 2025-10-28 | 7.70 | 7.89 | 0.18 | 2.33% | 7.63 | 7.92 | 98372 | 7702.32 | 2.47% |
| 2025-10-27 | 7.70 | 7.71 | 0.05 | 0.65% | 7.60 | 7.81 | 98110 | 7553.42 | 2.47% |
| 2025-10-24 | 7.70 | 7.66 | -0.03 | -0.39% | 7.61 | 7.75 | 67862 | 5210.72 | 1.71% |
| 2025-10-23 | 7.79 | 7.69 | -0.10 | -1.28% | 7.55 | 7.80 | 81384 | 6236.62 | 2.05% |
| 2025-10-22 | 7.86 | 7.79 | -0.10 | -1.27% | 7.76 | 7.89 | 59828 | 4662.91 | 1.50% |
| 2025-10-21 | 7.69 | 7.89 | 0.16 | 2.07% | 7.63 | 7.90 | 91652 | 7159.22 | 2.30% |
| 2025-10-20 | 7.75 | 7.73 | 0.04 | 0.52% | 7.67 | 7.88 | 88743 | 6893.57 | 2.23% |
| 2025-10-17 | 7.88 | 7.69 | -0.19 | -2.41% | 7.69 | 7.95 | 110688 | 8626.41 | 2.78% |
| 2025-10-16 | 8.17 | 7.88 | -0.27 | -3.31% | 7.77 | 8.19 | 178657 | 14093.35 | 4.49% |
| 2025-10-15 | 8.19 | 8.15 | 0.10 | 1.24% | 8.03 | 8.26 | 152662 | 12420.93 | 3.84% |
| 2025-10-14 | 8.36 | 8.05 | -0.20 | -2.42% | 8.00 | 8.41 | 227985 | 18621.45 | 5.73% |
| 2025-10-13 | 7.90 | 8.25 | -0.24 | -2.83% | 7.90 | 8.37 | 416936 | 34068.24 | 10.48% |
| 2025-10-10 | 8.10 | 8.49 | 0.57 | 7.20% | 8.01 | 8.71 | 757914 | 64917.26 | 19.05% |
| 2025-10-09 | 7.25 | 7.92 | 0.72 | 10.00% | 7.25 | 7.92 | 138386 | 10818.17 | 3.48% |
| 2025-09-30 | 7.37 | 7.20 | -0.11 | -1.50% | 7.17 | 7.37 | 84356 | 6136.05 | 2.12% |
| 2025-09-29 | 7.54 | 7.31 | -0.11 | -1.48% | 7.12 | 7.54 | 122616 | 8908.49 | 3.08% |
| 2025-09-26 | 7.26 | 7.42 | 0.12 | 1.64% | 7.21 | 7.94 | 177628 | 13391.28 | 4.46% |
| 2025-09-25 | 7.48 | 7.30 | -0.24 | -3.18% | 7.26 | 7.52 | 106263 | 7813.18 | 2.67% |
| 2025-09-24 | 7.50 | 7.54 | 0.01 | 0.13% | 7.45 | 7.58 | 65265 | 4911.64 | 1.64% |
| 2025-09-23 | 7.74 | 7.53 | -0.23 | -2.96% | 7.32 | 7.80 | 117065 | 8753.87 | 2.94% |
| 2025-09-22 | 7.60 | 7.76 | 0.14 | 1.84% | 7.60 | 7.91 | 112832 | 8763.64 | 2.84% |
| 2025-09-19 | 7.64 | 7.62 | 0.02 | 0.26% | 7.55 | 7.79 | 85368 | 6536.30 | 2.15% |
| 2025-09-18 | 7.95 | 7.60 | -0.35 | -4.40% | 7.53 | 7.98 | 131299 | 10190.70 | 3.30% |
| 2025-09-17 | 7.97 | 7.95 | -0.06 | -0.75% | 7.91 | 8.09 | 89072 | 7105.38 | 2.24% |
| 2025-09-16 | 7.69 | 8.01 | 0.32 | 4.16% | 7.67 | 8.08 | 137352 | 10857.42 | 3.45% |
| 2025-09-15 | 7.60 | 7.69 | 0.10 | 1.32% | 7.51 | 7.78 | 95348 | 7284.20 | 2.40% |
| 2025-09-12 | 7.85 | 7.59 | -0.18 | -2.32% | 7.56 | 7.86 | 94329 | 7255.23 | 2.37% |
| 2025-09-11 | 7.75 | 7.77 | 0.00 | 0.00% | 7.51 | 7.78 | 121594 | 9303.93 | 3.06% |
| 2025-09-10 | 7.54 | 7.77 | 0.21 | 2.78% | 7.46 | 7.80 | 140322 | 10714.66 | 3.53% |
| 2025-09-09 | 7.54 | 7.56 | 0.01 | 0.13% | 7.42 | 7.60 | 96732 | 7294.06 | 2.43% |
| 2025-09-08 | 7.28 | 7.55 | 0.33 | 4.57% | 7.21 | 7.64 | 184970 | 13898.73 | 4.65% |
| 2025-09-05 | 7.26 | 7.22 | -0.05 | -0.69% | 7.13 | 7.30 | 119688 | 8618.03 | 3.01% |
| 2025-09-04 | 6.99 | 7.27 | 0.28 | 4.01% | 6.98 | 7.47 | 204229 | 14926.10 | 5.13% |
| 2025-09-03 | 7.08 | 6.99 | -0.08 | -1.13% | 6.98 | 7.16 | 90314 | 6372.39 | 2.27% |
| 2025-09-02 | 7.24 | 7.07 | -0.18 | -2.48% | 6.97 | 7.24 | 104561 | 7390.00 | 2.63% |
| 2025-09-01 | 7.03 | 7.25 | 0.25 | 3.57% | 6.97 | 7.41 | 133418 | 9641.17 | 3.35% |
| 2025-08-29 | 7.05 | 7.00 | -0.06 | -0.85% | 6.96 | 7.16 | 93826 | 6606.07 | 2.36% |
| 2025-08-28 | 6.95 | 7.06 | 0.10 | 1.44% | 6.80 | 7.12 | 139899 | 9771.49 | 3.52% |
| 2025-08-27 | 7.41 | 6.96 | -0.37 | -5.05% | 6.92 | 7.43 | 159904 | 11410.22 | 4.02% |
| 2025-08-26 | 7.25 | 7.33 | 0.09 | 1.24% | 7.20 | 7.39 | 116812 | 8534.99 | 2.94% |
| 2025-08-25 | 7.31 | 7.24 | 0.00 | 0.00% | 7.22 | 7.38 | 115889 | 8440.02 | 2.91% |
| 2025-08-22 | 7.42 | 7.24 | -0.21 | -2.82% | 7.21 | 7.46 | 131820 | 9632.85 | 3.31% |
| 2025-08-21 | 7.34 | 7.45 | 0.13 | 1.78% | 7.29 | 7.55 | 159596 | 11834.13 | 4.01% |
| 2025-08-20 | 7.31 | 7.32 | -0.01 | -0.14% | 7.25 | 7.41 | 147280 | 10786.96 | 3.70% |
| 2025-08-19 | 7.57 | 7.33 | -0.17 | -2.27% | 7.29 | 7.57 | 174095 | 12821.97 | 4.38% |
| 2025-08-18 | 7.69 | 7.50 | -0.19 | -2.47% | 7.47 | 7.75 | 264254 | 20067.06 | 6.64% |
| 2025-08-15 | 7.60 | 7.69 | 0.00 | 0.00% | 7.38 | 7.89 | 436765 | 33477.64 | 10.98% |
| 2025-08-14 | 6.91 | 7.69 | 0.70 | 10.01% | 6.91 | 7.69 | 500863 | 37125.21 | 12.59% |
| 2025-08-13 | 7.69 | 6.99 | -0.40 | -5.41% | 6.78 | 7.69 | 388370 | 27356.75 | 9.76% |
| 2025-08-12 | 7.58 | 7.39 | -0.12 | -1.60% | 7.31 | 7.60 | 151648 | 11288.95 | 3.81% |
| 2025-08-11 | 7.20 | 7.51 | 0.25 | 3.44% | 7.20 | 7.57 | 195464 | 14618.34 | 4.91% |
| 2025-08-08 | 7.11 | 7.26 | -0.05 | -0.68% | 6.78 | 7.27 | 222458 | 15841.56 | 5.59% |
| 2025-08-07 | 7.10 | 7.31 | 0.21 | 2.96% | 7.10 | 7.39 | 238435 | 17385.63 | 5.99% |
| 2025-08-06 | 6.87 | 7.10 | 0.20 | 2.90% | 6.78 | 7.12 | 165042 | 11543.86 | 4.15% |
| 2025-08-05 | 6.82 | 6.90 | 0.12 | 1.77% | 6.79 | 6.95 | 115795 | 7964.69 | 2.91% |
| 2025-08-04 | 6.93 | 6.78 | -0.18 | -2.59% | 6.71 | 6.93 | 161722 | 10955.74 | 4.07% |
| 2025-08-01 | 6.83 | 6.96 | 0.12 | 1.75% | 6.79 | 6.99 | 114301 | 7908.01 | 2.87% |
| 2025-07-31 | 6.81 | 6.84 | 0.03 | 0.44% | 6.73 | 6.88 | 91676 | 6238.01 | 2.30% |
| 2025-07-30 | 6.81 | 6.81 | -0.05 | -0.73% | 6.75 | 6.92 | 79485 | 5406.78 | 2.00% |
| 2025-07-29 | 6.83 | 6.86 | 0.00 | 0.00% | 6.73 | 7.05 | 131871 | 9063.17 | 3.31% |
| 2025-07-28 | 6.80 | 6.86 | 0.02 | 0.29% | 6.72 | 6.89 | 116733 | 7953.52 | 2.93% |
| 2025-07-25 | 6.59 | 6.84 | 0.28 | 4.27% | 6.54 | 6.91 | 223676 | 15129.82 | 5.62% |
| 2025-07-24 | 6.49 | 6.56 | 0.05 | 0.77% | 6.45 | 6.59 | 74246 | 4844.52 | 1.87% |
| 2025-07-23 | 6.48 | 6.51 | 0.03 | 0.46% | 6.46 | 6.62 | 106800 | 6966.99 | 2.68% |
| 2025-07-22 | 6.44 | 6.48 | 0.05 | 0.78% | 6.41 | 6.62 | 136154 | 8868.52 | 3.42% |
| 2025-07-21 | 6.34 | 6.43 | 0.14 | 2.23% | 6.28 | 6.47 | 102415 | 6534.00 | 2.57% |
| 2025-07-18 | 6.46 | 6.29 | -0.17 | -2.63% | 6.27 | 6.51 | 121050 | 7658.93 | 3.04% |
| 2025-07-17 | 6.37 | 6.46 | 0.07 | 1.10% | 6.28 | 6.49 | 132800 | 8466.02 | 3.34% |
| 2025-07-16 | 6.40 | 6.39 | -0.01 | -0.16% | 6.35 | 6.49 | 91372 | 5859.88 | 2.30% |
| 2025-07-15 | 6.36 | 6.40 | -0.06 | -0.93% | 6.22 | 6.46 | 132340 | 8379.95 | 3.33% |
| 2025-07-14 | 6.20 | 6.46 | 0.23 | 3.69% | 6.20 | 6.49 | 216552 | 13871.77 | 5.44% |
| 2025-07-11 | 6.23 | 6.23 | 0.04 | 0.65% | 6.10 | 6.26 | 213843 | 13213.00 | 5.38% |
| 2025-07-10 | 5.91 | 6.19 | 0.30 | 5.09% | 5.89 | 6.28 | 300048 | 18347.91 | 7.54% |
| 2025-07-09 | 5.91 | 5.89 | -0.02 | -0.34% | 5.88 | 5.96 | 103276 | 6121.10 | 2.60% |
| 2025-07-08 | 5.95 | 5.91 | -0.04 | -0.67% | 5.89 | 5.96 | 95984 | 5671.13 | 2.41% |
| 2025-07-07 | 5.82 | 5.95 | 0.08 | 1.36% | 5.82 | 5.98 | 126983 | 7537.03 | 3.19% |
| 2025-07-04 | 5.91 | 5.87 | -0.04 | -0.68% | 5.86 | 5.94 | 91756 | 5401.19 | 2.31% |
深证大盘股票行情在线 K线走势图
恒基达鑫(002492)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
