华宏科技(002645)股票行情
华宏科技(002645)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 |
|---|
| 2025-12-16 | 14.75 | 14.13 | -0.63 | -4.27% | 14.10 | 14.75 | 134660 | 19166.70 | 2.41% |
| 2025-12-15 | 14.53 | 14.76 | 0.07 | 0.48% | 14.53 | 14.95 | 105166 | 15571.96 | 1.88% |
| 2025-12-12 | 14.46 | 14.69 | 0.23 | 1.59% | 14.43 | 14.70 | 83735 | 12244.06 | 1.50% |
| 2025-12-11 | 14.74 | 14.46 | -0.26 | -1.77% | 14.44 | 14.77 | 85438 | 12449.56 | 1.53% |
| 2025-12-10 | 14.62 | 14.72 | 0.00 | 0.00% | 14.51 | 14.74 | 102613 | 14995.68 | 1.84% |
| 2025-12-09 | 14.81 | 14.72 | -0.08 | -0.54% | 14.62 | 15.00 | 111321 | 16504.99 | 1.99% |
| 2025-12-08 | 14.80 | 14.80 | 0.08 | 0.54% | 14.73 | 14.90 | 119929 | 17748.04 | 2.15% |
| 2025-12-05 | 14.31 | 14.72 | 0.41 | 2.87% | 14.31 | 14.82 | 143046 | 20890.95 | 2.56% |
| 2025-12-04 | 14.51 | 14.31 | -0.20 | -1.38% | 14.22 | 14.51 | 80309 | 11531.02 | 1.44% |
| 2025-12-03 | 14.47 | 14.51 | 0.06 | 0.42% | 14.33 | 14.60 | 108666 | 15730.45 | 1.94% |
| 2025-12-02 | 15.00 | 14.45 | -0.46 | -3.09% | 14.43 | 15.00 | 120170 | 17509.67 | 2.15% |
| 2025-12-01 | 14.80 | 14.91 | 0.25 | 1.71% | 14.80 | 15.26 | 171650 | 25788.64 | 3.07% |
| 2025-11-28 | 14.45 | 14.66 | 0.18 | 1.24% | 14.38 | 14.74 | 104018 | 15176.78 | 1.86% |
| 2025-11-27 | 14.50 | 14.48 | 0.07 | 0.49% | 14.43 | 14.69 | 77677 | 11295.70 | 1.39% |
| 2025-11-26 | 14.50 | 14.41 | -0.17 | -1.17% | 14.40 | 14.63 | 78749 | 11428.91 | 1.41% |
| 2025-11-25 | 14.50 | 14.58 | 0.01 | 0.07% | 14.48 | 14.77 | 96233 | 14071.09 | 1.72% |
| 2025-11-24 | 14.25 | 14.57 | 0.32 | 2.25% | 14.17 | 14.70 | 108438 | 15593.31 | 1.94% |
| 2025-11-21 | 14.58 | 14.25 | -0.61 | -4.10% | 14.16 | 14.79 | 143771 | 20672.25 | 2.57% |
| 2025-11-20 | 14.90 | 14.86 | -0.12 | -0.80% | 14.82 | 15.22 | 107945 | 16212.11 | 1.93% |
| 2025-11-19 | 14.95 | 14.98 | -0.06 | -0.40% | 14.80 | 15.14 | 103761 | 15519.92 | 1.86% |
| 2025-11-18 | 15.53 | 15.04 | -0.57 | -3.65% | 14.95 | 15.53 | 172065 | 26044.86 | 3.08% |
| 2025-11-17 | 15.46 | 15.61 | 0.23 | 1.50% | 15.38 | 15.91 | 150810 | 23478.58 | 2.70% |
| 2025-11-14 | 15.24 | 15.38 | 0.01 | 0.07% | 15.08 | 15.60 | 158450 | 24289.34 | 2.83% |
| 2025-11-13 | 15.23 | 15.37 | 0.15 | 0.99% | 15.17 | 15.62 | 166769 | 25722.12 | 2.98% |
| 2025-11-12 | 15.48 | 15.22 | -0.31 | -2.00% | 15.05 | 15.50 | 139062 | 21184.82 | 2.49% |
| 2025-11-11 | 15.68 | 15.53 | -0.15 | -0.96% | 15.46 | 15.78 | 128576 | 20029.74 | 2.30% |
| 2025-11-10 | 15.81 | 15.68 | -0.34 | -2.12% | 15.62 | 15.99 | 224613 | 35338.81 | 4.02% |
| 2025-11-07 | 16.19 | 16.02 | -0.18 | -1.11% | 15.73 | 16.50 | 238461 | 38393.16 | 4.27% |
| 2025-11-06 | 16.00 | 16.20 | 0.17 | 1.06% | 15.92 | 16.29 | 195590 | 31580.93 | 3.50% |
| 2025-11-05 | 15.98 | 16.03 | -0.32 | -1.96% | 15.61 | 16.15 | 279867 | 44465.01 | 5.01% |
| 2025-11-04 | 16.35 | 16.35 | -0.05 | -0.30% | 16.13 | 17.06 | 295759 | 48710.85 | 5.29% |
| 2025-11-03 | 16.80 | 16.40 | -0.38 | -2.26% | 16.22 | 16.82 | 357871 | 58881.68 | 6.40% |
| 2025-10-31 | 16.76 | 16.78 | -0.49 | -2.84% | 16.30 | 16.95 | 578671 | 96148.22 | 10.35% |
| 2025-10-30 | 18.60 | 17.27 | 0.27 | 1.59% | 17.00 | 18.60 | 1141509 | 200273.34 | 20.42% |
| 2025-10-29 | 16.24 | 17.00 | 0.60 | 3.66% | 16.20 | 17.06 | 429033 | 71784.05 | 7.68% |
| 2025-10-28 | 16.05 | 16.40 | 0.19 | 1.17% | 15.86 | 16.49 | 402334 | 65659.69 | 7.20% |
| 2025-10-27 | 15.25 | 16.21 | 1.11 | 7.35% | 15.20 | 16.50 | 521628 | 83215.02 | 9.33% |
| 2025-10-24 | 14.82 | 15.10 | 0.22 | 1.48% | 14.82 | 15.19 | 190268 | 28685.54 | 3.40% |
| 2025-10-23 | 15.20 | 14.88 | -0.42 | -2.75% | 14.47 | 15.24 | 244975 | 36162.08 | 4.38% |
| 2025-10-22 | 14.85 | 15.30 | 0.19 | 1.26% | 14.80 | 15.78 | 331582 | 50915.11 | 5.93% |
| 2025-10-21 | 14.86 | 15.11 | 0.23 | 1.55% | 14.70 | 15.14 | 227161 | 34092.42 | 4.06% |
| 2025-10-20 | 14.97 | 14.88 | -0.08 | -0.53% | 14.56 | 15.19 | 302779 | 45018.04 | 5.42% |
| 2025-10-17 | 15.94 | 14.96 | -0.97 | -6.09% | 14.90 | 16.45 | 470655 | 73331.41 | 8.42% |
| 2025-10-16 | 16.37 | 15.93 | -0.50 | -3.04% | 15.87 | 16.41 | 358005 | 57510.51 | 6.41% |
| 2025-10-15 | 16.92 | 16.43 | -0.56 | -3.30% | 16.15 | 17.19 | 577945 | 95601.96 | 10.34% |
| 2025-10-14 | 17.58 | 16.99 | -0.28 | -1.62% | 16.81 | 18.00 | 991426 | 172205.20 | 17.74% |
| 2025-10-13 | 15.77 | 17.27 | 1.57 | 10.00% | 15.77 | 17.27 | 772557 | 128095.88 | 13.82% |
| 2025-10-10 | 16.67 | 15.70 | -0.79 | -4.79% | 15.64 | 16.80 | 702017 | 113653.17 | 12.56% |
| 2025-10-09 | 16.70 | 16.49 | 0.43 | 2.68% | 16.32 | 17.09 | 899928 | 149983.75 | 16.10% |
| 2025-09-30 | 14.55 | 16.06 | 1.46 | 10.00% | 14.52 | 16.06 | 689607 | 106720.18 | 12.34% |
| 2025-09-29 | 14.46 | 14.60 | 0.11 | 0.76% | 14.06 | 14.60 | 219135 | 31448.29 | 3.92% |
| 2025-09-26 | 14.80 | 14.49 | -0.30 | -2.03% | 14.48 | 15.04 | 262661 | 38958.16 | 4.70% |
| 2025-09-25 | 14.88 | 14.79 | 0.01 | 0.07% | 14.76 | 15.12 | 262643 | 39178.12 | 4.70% |
| 2025-09-24 | 14.59 | 14.78 | 0.21 | 1.44% | 14.36 | 14.98 | 216643 | 31879.45 | 3.88% |
| 2025-09-23 | 15.29 | 14.57 | -0.72 | -4.71% | 14.15 | 15.29 | 419087 | 60952.41 | 7.50% |
| 2025-09-22 | 14.76 | 15.29 | 0.52 | 3.52% | 14.70 | 16.08 | 513016 | 78865.84 | 9.18% |
| 2025-09-19 | 14.77 | 14.77 | -0.15 | -1.01% | 14.60 | 14.99 | 185475 | 27447.01 | 3.32% |
| 2025-09-18 | 15.20 | 14.92 | -0.13 | -0.86% | 14.66 | 15.65 | 475216 | 71838.17 | 8.50% |
| 2025-09-17 | 14.81 | 15.05 | 0.37 | 2.52% | 14.62 | 15.14 | 305244 | 45772.14 | 5.46% |
| 2025-09-16 | 14.90 | 14.68 | -0.31 | -2.07% | 14.28 | 14.90 | 331784 | 48207.51 | 6.06% |
| 2025-09-15 | 15.36 | 14.99 | -0.21 | -1.38% | 14.95 | 15.37 | 225644 | 33959.04 | 4.12% |
| 2025-09-12 | 15.10 | 15.20 | 0.13 | 0.86% | 14.85 | 15.25 | 318852 | 48250.59 | 5.82% |
| 2025-09-11 | 14.58 | 15.07 | 0.42 | 2.87% | 14.46 | 15.15 | 302849 | 45109.78 | 5.53% |
| 2025-09-10 | 14.58 | 14.65 | 0.03 | 0.21% | 14.53 | 14.94 | 179484 | 26383.97 | 3.28% |
| 2025-09-09 | 15.01 | 14.62 | -0.47 | -3.11% | 14.58 | 15.08 | 242572 | 35877.54 | 4.43% |
| 2025-09-08 | 15.17 | 15.09 | -0.07 | -0.46% | 15.00 | 15.32 | 207287 | 31344.68 | 3.79% |
| 2025-09-05 | 14.81 | 15.16 | 0.36 | 2.43% | 14.67 | 15.21 | 221255 | 33156.50 | 4.04% |
| 2025-09-04 | 15.18 | 14.80 | -0.45 | -2.95% | 14.50 | 15.55 | 315163 | 47514.30 | 5.76% |
| 2025-09-03 | 15.89 | 15.25 | -0.64 | -4.03% | 15.15 | 16.05 | 305230 | 47358.34 | 5.68% |
| 2025-09-02 | 16.76 | 15.89 | -0.86 | -5.13% | 15.63 | 16.82 | 489364 | 77963.88 | 9.10% |
| 2025-09-01 | 16.58 | 16.75 | 0.17 | 1.03% | 16.33 | 16.85 | 449120 | 74976.98 | 8.43% |
| 2025-08-29 | 16.51 | 16.58 | -0.06 | -0.36% | 16.50 | 17.30 | 587693 | 99012.42 | 11.34% |
| 2025-08-28 | 16.11 | 16.64 | -0.06 | -0.36% | 16.07 | 17.25 | 569384 | 94427.56 | 10.99% |
| 2025-08-27 | 16.92 | 16.70 | -0.20 | -1.18% | 16.68 | 17.40 | 655964 | 111626.89 | 12.66% |
| 2025-08-26 | 17.98 | 16.90 | -1.07 | -5.95% | 16.78 | 18.04 | 798571 | 135779.00 | 15.41% |
| 2025-08-25 | 17.20 | 17.97 | 1.08 | 6.39% | 17.20 | 18.28 | 894152 | 159265.80 | 17.43% |
| 2025-08-22 | 16.58 | 16.89 | -0.43 | -2.48% | 16.58 | 17.85 | 789282 | 134658.67 | 15.39% |
| 2025-08-21 | 16.80 | 17.32 | 0.64 | 3.84% | 16.45 | 18.19 | 961543 | 168249.38 | 18.75% |
| 2025-08-20 | 17.60 | 16.68 | -1.37 | -7.59% | 16.44 | 18.60 | 1346664 | 235692.64 | 26.25% |
| 2025-08-19 | 17.15 | 18.05 | 1.64 | 9.99% | 17.07 | 18.05 | 981605 | 175290.23 | 19.14% |
深证大盘股票行情在线 K线走势图
华宏科技(002645)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
