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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 8.05 | 8.19 | 0.12 | 1.49% | 8.02 | 8.22 | 72113 | 5877.68 | 1.41% |
| 2025-05-23 | 8.07 | 8.07 | -0.04 | -0.49% | 8.07 | 8.33 | 93104 | 7609.95 | 1.82% |
| 2025-05-22 | 8.15 | 8.11 | -0.10 | -1.22% | 8.08 | 8.29 | 84492 | 6908.19 | 1.65% |
| 2025-05-21 | 8.32 | 8.21 | -0.12 | -1.44% | 8.17 | 8.37 | 70185 | 5769.06 | 1.37% |
| 2025-05-20 | 8.34 | 8.33 | -0.04 | -0.48% | 8.23 | 8.40 | 91327 | 7582.83 | 1.78% |
| 2025-05-19 | 8.25 | 8.37 | 0.10 | 1.21% | 8.14 | 8.46 | 128892 | 10702.43 | 2.51% |
| 2025-05-16 | 8.21 | 8.27 | 0.05 | 0.61% | 8.16 | 8.40 | 116748 | 9696.44 | 2.28% |
| 2025-05-15 | 8.25 | 8.22 | -0.03 | -0.36% | 8.16 | 8.38 | 117605 | 9711.54 | 2.29% |
| 2025-05-14 | 8.24 | 8.25 | 0.01 | 0.12% | 8.14 | 8.38 | 136223 | 11273.88 | 2.66% |
| 2025-05-13 | 8.41 | 8.24 | -0.09 | -1.08% | 8.18 | 8.43 | 126000 | 10404.77 | 2.46% |
| 2025-05-12 | 8.00 | 8.33 | 0.45 | 5.71% | 7.92 | 8.43 | 236055 | 19440.52 | 4.60% |
| 2025-05-09 | 8.00 | 7.88 | -0.12 | -1.50% | 7.82 | 8.00 | 79367 | 6260.65 | 1.55% |
| 2025-05-08 | 7.91 | 8.00 | 0.02 | 0.25% | 7.91 | 8.06 | 96206 | 7689.89 | 1.88% |
| 2025-05-07 | 8.10 | 7.98 | -0.07 | -0.87% | 7.88 | 8.12 | 212112 | 16973.21 | 4.14% |
| 2025-05-06 | 7.94 | 8.05 | 0.40 | 5.23% | 7.90 | 8.14 | 279725 | 22374.63 | 5.45% |
| 2025-04-30 | 7.47 | 7.65 | 0.32 | 4.37% | 7.39 | 7.72 | 238406 | 18098.85 | 4.65% |
| 2025-04-29 | 6.99 | 7.33 | 0.34 | 4.86% | 6.91 | 7.37 | 209865 | 15145.14 | 4.09% |
| 2025-04-28 | 7.08 | 6.99 | -0.10 | -1.41% | 6.85 | 7.13 | 128630 | 8968.62 | 2.51% |
| 2025-04-25 | 7.15 | 7.09 | 0.00 | 0.00% | 7.02 | 7.20 | 128931 | 9162.92 | 2.51% |
| 2025-04-24 | 7.30 | 7.09 | -0.33 | -4.45% | 7.04 | 7.33 | 222924 | 15948.65 | 4.35% |
| 2025-04-23 | 7.17 | 7.42 | 0.25 | 3.49% | 7.14 | 7.75 | 318890 | 23709.97 | 6.22% |
| 2025-04-22 | 7.20 | 7.17 | -0.04 | -0.55% | 7.17 | 7.31 | 126804 | 9152.10 | 2.47% |
| 2025-04-21 | 7.18 | 7.21 | 0.05 | 0.70% | 7.08 | 7.23 | 124290 | 8914.79 | 2.42% |
| 2025-04-18 | 7.21 | 7.16 | -0.14 | -1.92% | 7.05 | 7.34 | 177697 | 12799.65 | 3.46% |
| 2025-04-17 | 7.08 | 7.30 | 0.00 | 0.00% | 7.08 | 7.42 | 202275 | 14751.47 | 3.94% |
| 2025-04-16 | 8.00 | 7.30 | -0.65 | -8.18% | 7.16 | 8.04 | 385243 | 28687.57 | 7.51% |
| 2025-04-15 | 8.00 | 7.95 | -0.02 | -0.25% | 7.83 | 8.09 | 223676 | 17752.86 | 4.36% |
| 2025-04-14 | 7.96 | 7.97 | 0.07 | 0.89% | 7.91 | 8.34 | 336771 | 27248.37 | 6.57% |
| 2025-04-11 | 8.30 | 7.90 | -0.31 | -3.78% | 7.88 | 8.31 | 272106 | 21965.56 | 5.31% |
| 2025-04-10 | 8.23 | 8.21 | -0.01 | -0.12% | 8.17 | 8.48 | 313782 | 26073.74 | 6.12% |
| 2025-04-09 | 8.12 | 8.22 | -0.15 | -1.79% | 7.57 | 8.58 | 317384 | 25501.12 | 6.19% |
| 2025-04-08 | 7.71 | 8.37 | 0.13 | 1.58% | 7.66 | 8.76 | 422563 | 34526.11 | 8.24% |
深证大盘股票行情在线 K线走势图
