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 |
|---|
| 2025-09-16 | 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% |
| 2025-08-18 | 15.50 | 16.41 | 1.49 | 9.99% | 15.35 | 16.41 | 878222 | 138798.53 | 17.12% |
| 2025-08-15 | 13.51 | 14.92 | 1.36 | 10.03% | 13.51 | 14.92 | 407776 | 59667.07 | 7.95% |
| 2025-08-14 | 13.72 | 13.56 | -0.19 | -1.38% | 13.48 | 13.89 | 307863 | 42132.63 | 6.00% |
| 2025-08-13 | 13.72 | 13.75 | 0.03 | 0.22% | 13.56 | 13.82 | 287070 | 39305.93 | 5.60% |
| 2025-08-12 | 13.99 | 13.72 | -0.29 | -2.07% | 13.64 | 13.99 | 301902 | 41578.61 | 5.89% |
| 2025-08-11 | 14.23 | 14.01 | 0.07 | 0.50% | 13.60 | 14.31 | 417414 | 58253.02 | 8.14% |
| 2025-08-08 | 13.66 | 13.94 | 0.27 | 1.98% | 13.33 | 14.38 | 680655 | 94224.12 | 13.27% |
| 2025-08-07 | 13.37 | 13.67 | 0.30 | 2.24% | 13.08 | 14.12 | 686494 | 93296.06 | 13.38% |
| 2025-08-06 | 13.40 | 13.37 | -0.42 | -3.05% | 12.91 | 13.49 | 482379 | 64003.20 | 9.41% |
| 2025-08-05 | 14.30 | 13.79 | -0.21 | -1.50% | 13.64 | 14.38 | 390842 | 54111.25 | 7.62% |
| 2025-08-04 | 14.07 | 14.00 | -0.12 | -0.85% | 13.79 | 14.10 | 338162 | 47183.52 | 6.59% |
| 2025-08-01 | 14.09 | 14.12 | -0.16 | -1.12% | 14.08 | 14.59 | 397718 | 56626.43 | 7.75% |
| 2025-07-31 | 13.76 | 14.28 | -0.06 | -0.42% | 13.76 | 14.78 | 585361 | 84449.30 | 11.41% |
| 2025-07-30 | 15.83 | 14.34 | -1.26 | -8.08% | 14.12 | 16.01 | 885125 | 130998.25 | 17.26% |
| 2025-07-29 | 15.09 | 15.60 | 0.46 | 3.04% | 14.45 | 16.65 | 1053045 | 162511.16 | 20.53% |
| 2025-07-28 | 14.74 | 15.14 | 0.41 | 2.78% | 14.50 | 15.43 | 836608 | 125425.04 | 16.31% |
| 2025-07-25 | 14.99 | 14.73 | -0.81 | -5.21% | 14.44 | 15.23 | 930164 | 137434.50 | 18.14% |
| 2025-07-24 | 14.59 | 15.54 | 0.49 | 3.26% | 14.50 | 15.80 | 1244431 | 190808.08 | 24.26% |
| 2025-07-23 | 13.96 | 15.05 | 0.35 | 2.38% | 13.59 | 15.30 | 1249512 | 184659.53 | 24.36% |
| 2025-07-22 | 15.02 | 14.70 | -1.06 | -6.73% | 14.26 | 15.33 | 1347910 | 197312.95 | 26.28% |
| 2025-07-21 | 14.95 | 15.76 | 1.43 | 9.98% | 14.77 | 15.76 | 1435296 | 221612.14 | 27.99% |
| 2025-07-18 | 13.14 | 14.33 | 1.30 | 9.98% | 12.95 | 14.33 | 1123954 | 155870.20 | 21.92% |
| 2025-07-17 | 13.69 | 13.03 | -0.89 | -6.39% | 12.80 | 13.90 | 1399445 | 185030.48 | 27.29% |
| 2025-07-16 | 12.88 | 13.92 | 1.27 | 10.04% | 12.87 | 13.92 | 1427085 | 191876.36 | 27.83% |
| 2025-07-15 | 12.65 | 12.65 | 1.15 | 10.00% | 12.30 | 12.65 | 626910 | 79247.45 | 12.22% |
| 2025-07-14 | 11.18 | 11.50 | 1.05 | 10.05% | 11.01 | 11.50 | 753341 | 85989.69 | 14.69% |
| 2025-07-11 | 9.65 | 10.45 | 0.95 | 10.00% | 9.51 | 10.45 | 512284 | 51053.36 | 9.99% |
| 2025-07-10 | 9.47 | 9.50 | 0.26 | 2.81% | 9.28 | 9.61 | 331272 | 31311.28 | 6.46% |
| 2025-07-09 | 9.49 | 9.24 | -0.21 | -2.22% | 9.18 | 9.49 | 174091 | 16175.85 | 3.39% |
| 2025-07-08 | 9.07 | 9.45 | 0.38 | 4.19% | 9.03 | 9.48 | 289708 | 27069.08 | 5.65% |
| 2025-07-07 | 8.96 | 9.07 | 0.08 | 0.89% | 8.91 | 9.07 | 99955 | 8996.56 | 1.95% |
| 2025-07-04 | 9.14 | 8.99 | -0.13 | -1.43% | 8.96 | 9.19 | 137822 | 12449.51 | 2.69% |
| 2025-07-03 | 9.15 | 9.12 | -0.03 | -0.33% | 9.01 | 9.19 | 163482 | 14870.02 | 3.19% |
| 2025-07-02 | 9.03 | 9.15 | 0.13 | 1.44% | 9.00 | 9.25 | 208029 | 18941.59 | 4.06% |
| 2025-07-01 | 9.06 | 9.02 | -0.06 | -0.66% | 8.95 | 9.09 | 136046 | 12247.12 | 2.65% |
| 2025-06-30 | 9.03 | 9.08 | 0.15 | 1.68% | 8.98 | 9.10 | 189003 | 17114.36 | 3.69% |
| 2025-06-27 | 8.98 | 8.93 | 0.04 | 0.45% | 8.91 | 9.11 | 132748 | 11945.32 | 2.59% |
| 2025-06-26 | 9.04 | 8.89 | -0.17 | -1.88% | 8.88 | 9.09 | 164625 | 14768.18 | 3.21% |
| 2025-06-25 | 9.20 | 9.06 | -0.14 | -1.52% | 8.95 | 9.37 | 303208 | 27567.73 | 5.91% |
| 2025-06-24 | 9.21 | 9.20 | -0.01 | -0.11% | 9.16 | 9.29 | 177640 | 16376.71 | 3.46% |
| 2025-06-23 | 9.00 | 9.21 | 0.10 | 1.10% | 9.00 | 9.40 | 201674 | 18620.17 | 3.93% |
| 2025-06-20 | 9.00 | 9.11 | 0.13 | 1.45% | 8.96 | 9.22 | 215409 | 19588.56 | 4.20% |
| 2025-06-19 | 9.10 | 8.98 | -0.26 | -2.81% | 8.94 | 9.70 | 292374 | 26888.89 | 5.70% |
| 2025-06-18 | 9.43 | 9.24 | -0.21 | -2.22% | 9.16 | 9.63 | 313972 | 29255.80 | 6.12% |
| 2025-06-17 | 9.70 | 9.45 | -0.29 | -2.98% | 9.40 | 9.88 | 397649 | 38033.64 | 7.75% |
| 2025-06-16 | 9.34 | 9.74 | -0.25 | -2.50% | 9.34 | 10.00 | 495061 | 47704.27 | 9.65% |
| 2025-06-13 | 10.09 | 9.99 | 0.10 | 1.01% | 9.76 | 10.44 | 668087 | 67625.84 | 13.03% |
| 2025-06-12 | 10.30 | 9.89 | -0.12 | -1.20% | 9.81 | 10.48 | 833867 | 84160.16 | 16.26% |
| 2025-06-11 | 9.15 | 10.01 | 0.91 | 10.00% | 9.10 | 10.01 | 485550 | 46622.87 | 9.47% |
| 2025-06-10 | 8.97 | 9.10 | 0.15 | 1.68% | 8.91 | 9.34 | 408691 | 37110.55 | 7.97% |
| 2025-06-09 | 8.84 | 8.95 | 0.32 | 3.71% | 8.71 | 9.09 | 468421 | 41594.27 | 9.13% |
| 2025-06-06 | 8.33 | 8.63 | 0.29 | 3.48% | 8.28 | 8.88 | 290480 | 25095.57 | 5.66% |
| 2025-06-05 | 8.30 | 8.34 | 0.06 | 0.72% | 8.23 | 8.40 | 113406 | 9438.61 | 2.21% |
| 2025-06-04 | 8.16 | 8.28 | 0.13 | 1.60% | 8.13 | 8.33 | 89181 | 7358.51 | 1.74% |
| 2025-06-03 | 7.91 | 8.15 | 0.04 | 0.49% | 7.91 | 8.23 | 89424 | 7275.29 | 1.74% |
| 2025-05-30 | 8.24 | 8.11 | -0.12 | -1.46% | 8.08 | 8.27 | 64803 | 5269.85 | 1.26% |
| 2025-05-29 | 8.15 | 8.23 | 0.09 | 1.11% | 8.10 | 8.27 | 88762 | 7285.57 | 1.73% |
| 2025-05-28 | 8.11 | 8.14 | 0.00 | 0.00% | 8.10 | 8.25 | 53720 | 4384.48 | 1.05% |
| 2025-05-27 | 8.19 | 8.14 | -0.05 | -0.61% | 8.06 | 8.22 | 58160 | 4721.55 | 1.13% |
深证大盘股票行情在线 K线走势图
