洪汇新材(002802)股票行情
洪汇新材(002802)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 |
|---|
| 2025-06-17 | 13.72 | 13.62 | -0.12 | -0.87% | 13.55 | 13.85 | 14656 | 1999.33 | 0.81% |
| 2025-06-16 | 13.75 | 13.74 | 0.02 | 0.15% | 13.70 | 13.93 | 20335 | 2811.66 | 1.12% |
| 2025-06-13 | 13.91 | 13.72 | -0.20 | -1.44% | 13.58 | 13.95 | 22882 | 3149.22 | 1.26% |
| 2025-06-12 | 14.11 | 13.92 | -0.20 | -1.42% | 13.84 | 14.17 | 20593 | 2871.47 | 1.13% |
| 2025-06-11 | 14.10 | 14.12 | 0.05 | 0.36% | 14.03 | 14.35 | 31150 | 4414.82 | 1.71% |
| 2025-06-10 | 14.43 | 14.07 | -0.28 | -1.95% | 13.91 | 14.43 | 27985 | 3956.64 | 1.54% |
| 2025-06-09 | 14.41 | 14.35 | -0.03 | -0.21% | 14.20 | 14.50 | 27086 | 3873.54 | 1.49% |
| 2025-06-06 | 14.23 | 14.38 | 0.20 | 1.41% | 14.10 | 14.40 | 22421 | 3198.30 | 1.23% |
| 2025-06-05 | 14.28 | 14.18 | 0.00 | 0.00% | 14.10 | 14.56 | 31319 | 4470.08 | 1.72% |
| 2025-06-04 | 13.97 | 14.18 | 0.18 | 1.29% | 13.97 | 14.26 | 22544 | 3189.36 | 1.24% |
| 2025-06-03 | 13.87 | 14.00 | 0.12 | 0.86% | 13.57 | 14.04 | 19846 | 2763.41 | 1.09% |
| 2025-05-30 | 14.06 | 13.88 | -0.21 | -1.49% | 13.86 | 14.13 | 19529 | 2721.41 | 1.07% |
| 2025-05-29 | 13.82 | 14.09 | 0.30 | 2.18% | 13.77 | 14.15 | 27432 | 3832.63 | 1.51% |
| 2025-05-28 | 14.01 | 13.79 | -0.18 | -1.29% | 13.76 | 14.05 | 26159 | 3634.05 | 1.44% |
| 2025-05-27 | 14.00 | 13.97 | -0.02 | -0.14% | 13.83 | 14.26 | 22888 | 3197.17 | 1.26% |
| 2025-05-26 | 13.86 | 13.99 | 0.13 | 0.94% | 13.80 | 14.00 | 31021 | 4312.64 | 1.70% |
| 2025-05-23 | 13.87 | 13.86 | 0.00 | 0.00% | 13.70 | 14.11 | 31177 | 4335.54 | 1.71% |
| 2025-05-22 | 14.14 | 13.86 | -0.36 | -2.53% | 13.84 | 14.99 | 59504 | 8514.57 | 3.27% |
| 2025-05-21 | 14.49 | 14.22 | -0.20 | -1.39% | 14.11 | 14.50 | 23196 | 3298.98 | 1.27% |
| 2025-05-20 | 14.26 | 14.42 | 0.25 | 1.76% | 14.15 | 14.46 | 23268 | 3334.54 | 1.28% |
| 2025-05-19 | 14.42 | 14.17 | -0.18 | -1.25% | 14.06 | 14.67 | 24771 | 3517.27 | 1.36% |
| 2025-05-16 | 14.20 | 14.35 | 0.08 | 0.56% | 14.18 | 14.46 | 17251 | 2477.87 | 0.95% |
| 2025-05-15 | 14.38 | 14.27 | -0.13 | -0.90% | 14.00 | 14.40 | 29446 | 4180.35 | 1.62% |
| 2025-05-14 | 14.68 | 14.40 | -0.19 | -1.30% | 14.36 | 14.71 | 30014 | 4356.01 | 1.65% |
| 2025-05-13 | 14.91 | 14.59 | -0.19 | -1.29% | 14.54 | 14.99 | 30945 | 4556.85 | 1.70% |
| 2025-05-12 | 14.93 | 14.78 | -0.03 | -0.20% | 14.57 | 15.05 | 39191 | 5775.22 | 2.15% |
| 2025-05-09 | 15.02 | 14.81 | -0.26 | -1.73% | 14.74 | 15.40 | 49232 | 7370.91 | 2.71% |
| 2025-05-08 | 15.00 | 15.07 | 0.05 | 0.33% | 14.81 | 15.17 | 32053 | 4816.73 | 1.76% |
| 2025-05-07 | 15.43 | 15.02 | -0.22 | -1.44% | 14.88 | 15.72 | 51479 | 7833.73 | 2.83% |
| 2025-05-06 | 14.94 | 15.24 | 0.30 | 2.01% | 14.65 | 15.24 | 45686 | 6848.78 | 2.51% |
| 2025-04-30 | 14.85 | 14.94 | 0.04 | 0.27% | 14.82 | 15.10 | 29537 | 4408.05 | 1.62% |
| 2025-04-29 | 15.17 | 14.90 | -0.31 | -2.04% | 14.78 | 15.17 | 36956 | 5518.11 | 2.03% |
| 2025-04-28 | 14.95 | 15.21 | 0.26 | 1.74% | 14.88 | 15.47 | 50783 | 7733.94 | 2.79% |
| 2025-04-25 | 14.58 | 14.95 | 0.39 | 2.68% | 14.58 | 15.50 | 53162 | 7965.83 | 2.92% |
| 2025-04-24 | 14.67 | 14.56 | -0.18 | -1.22% | 14.48 | 14.85 | 24519 | 3588.56 | 1.35% |
| 2025-04-23 | 14.65 | 14.74 | 0.00 | 0.00% | 14.61 | 15.03 | 42378 | 6266.98 | 2.33% |
| 2025-04-22 | 15.15 | 14.74 | -0.29 | -1.93% | 14.38 | 15.19 | 53566 | 7867.68 | 2.94% |
| 2025-04-21 | 14.82 | 15.03 | 0.23 | 1.55% | 14.69 | 15.03 | 43753 | 6503.37 | 2.40% |
| 2025-04-18 | 14.76 | 14.80 | -0.01 | -0.07% | 14.65 | 15.01 | 40519 | 6016.85 | 2.23% |
| 2025-04-17 | 14.92 | 14.81 | -0.34 | -2.24% | 14.62 | 15.10 | 60620 | 9033.15 | 3.33% |
| 2025-04-16 | 14.95 | 15.15 | 0.14 | 0.93% | 14.85 | 15.42 | 98773 | 15010.01 | 5.43% |
| 2025-04-15 | 15.49 | 15.01 | -0.48 | -3.10% | 14.91 | 15.59 | 107965 | 16330.74 | 5.93% |
| 2025-04-14 | 16.47 | 15.49 | 0.52 | 3.47% | 15.02 | 16.47 | 167639 | 25855.13 | 9.21% |
| 2025-04-11 | 13.64 | 14.97 | 1.36 | 9.99% | 13.61 | 14.97 | 27495 | 4082.70 | 1.51% |
| 2025-04-10 | 13.29 | 13.61 | 0.39 | 2.95% | 13.29 | 13.86 | 35783 | 4880.00 | 1.97% |
| 2025-04-09 | 13.00 | 13.22 | 0.08 | 0.61% | 12.15 | 13.22 | 44285 | 5626.35 | 2.43% |
| 2025-04-08 | 13.01 | 13.14 | 0.14 | 1.08% | 12.67 | 13.43 | 38389 | 5023.99 | 2.11% |
| 2025-04-07 | 13.52 | 13.00 | -1.44 | -9.97% | 13.00 | 13.88 | 48275 | 6397.49 | 2.65% |
| 2025-04-03 | 14.22 | 14.44 | 0.07 | 0.49% | 14.13 | 14.55 | 25680 | 3683.10 | 1.41% |
| 2025-04-02 | 14.58 | 14.37 | -0.21 | -1.44% | 14.28 | 14.84 | 32456 | 4728.90 | 1.78% |
| 2025-04-01 | 14.27 | 14.58 | 0.26 | 1.82% | 14.10 | 14.92 | 45100 | 6509.69 | 2.48% |
| 2025-03-31 | 14.04 | 14.32 | 0.25 | 1.78% | 13.91 | 14.50 | 34614 | 4910.17 | 1.90% |
| 2025-03-28 | 14.41 | 14.07 | -0.34 | -2.36% | 13.87 | 14.50 | 24101 | 3401.38 | 1.32% |
| 2025-03-27 | 14.44 | 14.41 | -0.02 | -0.14% | 14.08 | 14.59 | 22635 | 3253.11 | 1.24% |
| 2025-03-26 | 14.27 | 14.43 | 0.16 | 1.12% | 14.18 | 14.65 | 23918 | 3461.57 | 1.31% |
| 2025-03-25 | 14.09 | 14.27 | 0.29 | 2.07% | 13.81 | 14.37 | 40185 | 5675.54 | 2.21% |
| 2025-03-24 | 14.55 | 13.98 | -0.57 | -3.92% | 13.71 | 14.89 | 59509 | 8417.12 | 3.27% |
| 2025-03-21 | 14.31 | 14.55 | 0.18 | 1.25% | 14.10 | 14.65 | 32985 | 4744.87 | 1.81% |
| 2025-03-20 | 14.11 | 14.37 | 0.27 | 1.91% | 14.03 | 14.60 | 37005 | 5314.46 | 2.03% |
| 2025-03-19 | 14.18 | 14.10 | -0.12 | -0.84% | 13.88 | 14.19 | 31117 | 4356.49 | 1.71% |
| 2025-03-18 | 14.36 | 14.22 | -0.10 | -0.70% | 14.15 | 14.44 | 26423 | 3771.00 | 1.45% |
| 2025-03-17 | 14.39 | 14.32 | 0.34 | 2.43% | 13.83 | 14.46 | 41125 | 5828.15 | 2.26% |
| 2025-03-14 | 14.07 | 13.98 | -0.05 | -0.36% | 13.92 | 14.20 | 31892 | 4484.10 | 1.75% |
| 2025-03-13 | 13.88 | 14.03 | 0.26 | 1.89% | 13.65 | 14.09 | 39166 | 5418.17 | 2.15% |
| 2025-03-12 | 13.90 | 13.77 | 0.02 | 0.15% | 13.61 | 14.05 | 39143 | 5398.57 | 2.15% |
| 2025-03-11 | 13.65 | 13.75 | 0.01 | 0.07% | 13.50 | 13.93 | 67298 | 9237.75 | 3.70% |
| 2025-03-10 | 13.04 | 13.74 | 0.71 | 5.45% | 12.99 | 13.80 | 78413 | 10641.62 | 4.31% |
| 2025-03-07 | 12.94 | 13.03 | 0.08 | 0.62% | 12.89 | 13.12 | 66704 | 8677.94 | 3.67% |
| 2025-03-06 | 12.39 | 12.95 | 0.63 | 5.11% | 12.23 | 13.00 | 77149 | 9825.70 | 4.24% |
| 2025-03-05 | 11.93 | 12.32 | 0.44 | 3.70% | 11.63 | 12.46 | 56113 | 6807.70 | 3.08% |
| 2025-03-04 | 11.57 | 11.88 | 0.22 | 1.89% | 11.54 | 11.90 | 27409 | 3236.78 | 1.51% |
| 2025-03-03 | 11.57 | 11.66 | 0.21 | 1.83% | 11.45 | 11.92 | 31324 | 3667.39 | 1.72% |
| 2025-02-28 | 11.65 | 11.45 | -0.21 | -1.80% | 11.45 | 11.72 | 23882 | 2766.83 | 1.31% |
| 2025-02-27 | 11.79 | 11.66 | -0.06 | -0.51% | 11.39 | 11.79 | 26574 | 3075.12 | 1.46% |
| 2025-02-26 | 11.67 | 11.72 | 0.08 | 0.69% | 11.63 | 11.80 | 18658 | 2185.43 | 1.03% |
| 2025-02-25 | 11.63 | 11.64 | -0.07 | -0.60% | 11.61 | 11.80 | 24390 | 2850.89 | 1.34% |
| 2025-02-24 | 11.75 | 11.71 | -0.04 | -0.34% | 11.60 | 11.85 | 28806 | 3372.60 | 1.58% |
| 2025-02-21 | 11.95 | 11.75 | -0.16 | -1.34% | 11.63 | 11.97 | 32567 | 3826.08 | 1.79% |
| 2025-02-20 | 11.84 | 11.91 | 0.16 | 1.36% | 11.67 | 11.91 | 23262 | 2740.81 | 1.28% |
| 2025-02-19 | 11.69 | 11.75 | 0.07 | 0.60% | 11.64 | 11.78 | 24924 | 2920.10 | 1.37% |
深证大盘股票行情在线 K线走势图
