宏川智慧(002930)股票行情
宏川智慧(002930)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 |
|---|
| 2025-04-30 | 9.15 | 9.09 | -0.02 | -0.22% | 9.04 | 9.17 | 52304 | 4769.03 | 1.21% |
| 2025-04-29 | 9.12 | 9.11 | -0.02 | -0.22% | 9.09 | 9.22 | 44100 | 4039.33 | 1.02% |
| 2025-04-28 | 9.46 | 9.13 | -0.56 | -5.78% | 9.11 | 9.54 | 126775 | 11758.99 | 2.93% |
| 2025-04-25 | 9.72 | 9.69 | -0.03 | -0.31% | 9.68 | 9.81 | 47291 | 4604.77 | 1.09% |
| 2025-04-24 | 9.88 | 9.72 | -0.17 | -1.72% | 9.72 | 9.94 | 71683 | 7028.46 | 1.66% |
| 2025-04-23 | 10.10 | 9.89 | -0.16 | -1.59% | 9.86 | 10.19 | 121844 | 12153.25 | 2.81% |
| 2025-04-22 | 9.93 | 10.05 | 0.21 | 2.13% | 9.91 | 10.28 | 163134 | 16501.95 | 3.77% |
| 2025-04-21 | 9.65 | 9.84 | 0.12 | 1.23% | 9.65 | 9.97 | 62373 | 6120.97 | 1.44% |
| 2025-04-18 | 9.80 | 9.72 | -0.20 | -2.02% | 9.71 | 9.99 | 91567 | 9021.52 | 2.11% |
| 2025-04-17 | 9.65 | 9.92 | 0.25 | 2.59% | 9.51 | 10.22 | 117926 | 11612.85 | 2.72% |
| 2025-04-16 | 9.73 | 9.67 | -0.11 | -1.12% | 9.55 | 10.01 | 67150 | 6530.20 | 1.55% |
| 2025-04-15 | 9.80 | 9.78 | -0.05 | -0.51% | 9.65 | 9.82 | 54110 | 5262.86 | 1.25% |
| 2025-04-14 | 9.90 | 9.83 | 0.01 | 0.10% | 9.79 | 9.95 | 78547 | 7748.78 | 1.81% |
| 2025-04-11 | 9.88 | 9.82 | -0.04 | -0.41% | 9.79 | 10.04 | 107897 | 10694.93 | 2.49% |
| 2025-04-10 | 9.90 | 9.86 | 0.10 | 1.02% | 9.80 | 10.14 | 116249 | 11617.03 | 2.68% |
| 2025-04-09 | 9.59 | 9.76 | 0.05 | 0.51% | 9.00 | 9.79 | 101682 | 9581.59 | 2.35% |
| 2025-04-08 | 9.77 | 9.71 | -0.21 | -2.12% | 9.44 | 10.01 | 103863 | 10069.68 | 2.40% |
| 2025-04-07 | 10.41 | 9.92 | -1.10 | -9.98% | 9.92 | 10.64 | 110811 | 11145.52 | 2.56% |
| 2025-04-03 | 10.88 | 11.02 | 0.09 | 0.82% | 10.80 | 11.13 | 78756 | 8675.50 | 1.82% |
| 2025-04-02 | 11.10 | 10.93 | -0.13 | -1.18% | 10.90 | 11.12 | 62997 | 6920.27 | 1.45% |
| 2025-04-01 | 10.79 | 11.06 | 0.32 | 2.98% | 10.77 | 11.37 | 139849 | 15506.96 | 3.23% |
| 2025-03-31 | 10.47 | 10.74 | 0.18 | 1.70% | 10.47 | 10.85 | 76338 | 8135.54 | 1.76% |
| 2025-03-28 | 10.66 | 10.56 | -0.12 | -1.12% | 10.49 | 10.78 | 51113 | 5418.83 | 1.18% |
| 2025-03-27 | 10.70 | 10.68 | -0.05 | -0.47% | 10.55 | 10.77 | 52114 | 5562.43 | 1.20% |
| 2025-03-26 | 10.67 | 10.73 | 0.11 | 1.04% | 10.62 | 10.87 | 95831 | 10289.73 | 2.21% |
| 2025-03-25 | 10.27 | 10.62 | 0.35 | 3.41% | 10.21 | 10.93 | 122482 | 12977.04 | 2.83% |
| 2025-03-24 | 10.39 | 10.27 | -0.12 | -1.15% | 10.08 | 10.45 | 65619 | 6702.84 | 1.52% |
| 2025-03-21 | 10.38 | 10.39 | -0.04 | -0.38% | 10.34 | 10.62 | 76937 | 8062.93 | 1.78% |
| 2025-03-20 | 10.32 | 10.43 | 0.09 | 0.87% | 10.32 | 10.54 | 59400 | 6197.37 | 1.37% |
| 2025-03-19 | 10.36 | 10.34 | -0.07 | -0.67% | 10.31 | 10.43 | 42370 | 4391.50 | 0.98% |
| 2025-03-18 | 10.43 | 10.41 | 0.01 | 0.10% | 10.33 | 10.49 | 66045 | 6866.61 | 1.53% |
| 2025-03-17 | 10.28 | 10.40 | 0.13 | 1.27% | 10.22 | 10.57 | 110473 | 11476.41 | 2.55% |
| 2025-03-14 | 10.07 | 10.27 | 0.14 | 1.38% | 10.07 | 10.30 | 72765 | 7450.10 | 1.68% |
| 2025-03-13 | 10.17 | 10.13 | -0.07 | -0.69% | 10.02 | 10.20 | 48432 | 4886.81 | 1.12% |
| 2025-03-12 | 10.29 | 10.20 | -0.08 | -0.78% | 10.19 | 10.31 | 39074 | 3998.09 | 0.90% |
| 2025-03-11 | 10.18 | 10.28 | 0.08 | 0.78% | 10.10 | 10.29 | 38487 | 3927.95 | 0.89% |
| 2025-03-10 | 10.14 | 10.20 | 0.06 | 0.59% | 10.12 | 10.26 | 39579 | 4032.88 | 0.91% |
| 2025-03-07 | 10.17 | 10.14 | -0.06 | -0.59% | 10.10 | 10.20 | 38654 | 3921.79 | 0.89% |
| 2025-03-06 | 10.23 | 10.20 | 0.01 | 0.10% | 10.10 | 10.27 | 47188 | 4798.25 | 1.09% |
| 2025-03-05 | 10.19 | 10.19 | 0.03 | 0.30% | 10.05 | 10.26 | 55302 | 5620.73 | 1.28% |
| 2025-03-04 | 10.00 | 10.16 | 0.19 | 1.91% | 9.93 | 10.18 | 40329 | 4062.06 | 0.93% |
| 2025-03-03 | 9.95 | 9.97 | 0.04 | 0.40% | 9.93 | 10.11 | 40204 | 4031.28 | 0.93% |
| 2025-02-28 | 10.20 | 9.93 | -0.33 | -3.22% | 9.93 | 10.26 | 58190 | 5866.57 | 1.34% |
| 2025-02-27 | 10.29 | 10.26 | -0.03 | -0.29% | 10.07 | 10.31 | 64064 | 6536.78 | 1.48% |
| 2025-02-26 | 10.00 | 10.29 | 0.36 | 3.63% | 9.93 | 10.34 | 114215 | 11635.28 | 2.64% |
| 2025-02-25 | 9.83 | 9.93 | 0.07 | 0.71% | 9.71 | 9.99 | 55989 | 5527.67 | 1.29% |
| 2025-02-24 | 9.75 | 9.86 | 0.16 | 1.65% | 9.65 | 9.91 | 56477 | 5544.50 | 1.30% |
| 2025-02-21 | 9.60 | 9.70 | 0.10 | 1.04% | 9.59 | 9.83 | 71203 | 6907.55 | 1.64% |
| 2025-02-20 | 9.63 | 9.60 | -0.07 | -0.72% | 9.52 | 9.67 | 71375 | 6845.26 | 1.65% |
| 2025-02-19 | 9.72 | 9.67 | -0.04 | -0.41% | 9.59 | 9.81 | 78603 | 7582.29 | 1.82% |
| 2025-02-18 | 10.21 | 9.71 | -0.40 | -3.96% | 9.70 | 10.21 | 87248 | 8651.51 | 2.01% |
| 2025-02-17 | 10.09 | 10.11 | 0.06 | 0.60% | 9.99 | 10.29 | 81795 | 8276.61 | 1.89% |
| 2025-02-14 | 10.14 | 10.05 | -0.11 | -1.08% | 10.02 | 10.21 | 55912 | 5646.28 | 1.29% |
| 2025-02-13 | 10.29 | 10.16 | -0.10 | -0.97% | 10.12 | 10.30 | 46947 | 4781.76 | 1.08% |
| 2025-02-12 | 10.30 | 10.26 | -0.02 | -0.19% | 10.14 | 10.33 | 39834 | 4068.88 | 0.92% |
| 2025-02-11 | 10.39 | 10.28 | -0.11 | -1.06% | 10.18 | 10.46 | 38707 | 3968.05 | 0.89% |
| 2025-02-10 | 10.33 | 10.39 | 0.07 | 0.68% | 10.25 | 10.40 | 33231 | 3439.02 | 0.77% |
| 2025-02-07 | 10.05 | 10.32 | 0.34 | 3.41% | 10.01 | 10.39 | 60819 | 6251.72 | 1.40% |
| 2025-02-06 | 9.93 | 9.98 | 0.05 | 0.50% | 9.85 | 10.02 | 31899 | 3172.21 | 0.74% |
| 2025-02-05 | 10.05 | 9.93 | -0.07 | -0.70% | 9.88 | 10.08 | 27080 | 2695.83 | 0.63% |
| 2025-01-27 | 9.94 | 10.00 | 0.07 | 0.70% | 9.94 | 10.19 | 24281 | 2446.09 | 0.56% |
| 2025-01-24 | 10.04 | 9.93 | -0.07 | -0.70% | 9.80 | 10.04 | 31311 | 3107.27 | 0.72% |
| 2025-01-23 | 10.01 | 10.00 | 0.01 | 0.10% | 10.00 | 10.22 | 22825 | 2312.02 | 0.53% |
| 2025-01-22 | 10.02 | 9.99 | -0.04 | -0.40% | 9.91 | 10.06 | 14135 | 1411.66 | 0.33% |
| 2025-01-21 | 10.10 | 10.03 | -0.09 | -0.89% | 10.00 | 10.21 | 21961 | 2208.36 | 0.51% |
| 2025-01-20 | 10.10 | 10.12 | 0.09 | 0.90% | 10.00 | 10.20 | 22821 | 2304.23 | 0.53% |
| 2025-01-17 | 9.90 | 10.03 | 0.08 | 0.80% | 9.85 | 10.10 | 25164 | 2512.69 | 0.58% |
| 2025-01-16 | 9.90 | 9.95 | 0.06 | 0.61% | 9.87 | 10.04 | 34088 | 3397.51 | 0.79% |
| 2025-01-15 | 9.95 | 9.89 | -0.06 | -0.60% | 9.82 | 10.04 | 26274 | 2603.71 | 0.61% |
| 2025-01-14 | 9.70 | 9.95 | 0.32 | 3.32% | 9.70 | 9.97 | 33034 | 3260.33 | 0.76% |
| 2025-01-13 | 9.60 | 9.63 | 0.00 | 0.00% | 9.42 | 9.66 | 22824 | 2185.32 | 0.53% |
| 2025-01-10 | 10.05 | 9.63 | -0.45 | -4.46% | 9.63 | 10.08 | 42194 | 4153.73 | 0.97% |
| 2025-01-09 | 10.21 | 10.08 | -0.12 | -1.18% | 10.01 | 10.21 | 25954 | 2620.54 | 0.60% |
| 2025-01-08 | 10.42 | 10.20 | -0.22 | -2.11% | 9.96 | 10.43 | 38435 | 3906.03 | 0.89% |
| 2025-01-07 | 10.39 | 10.42 | 0.07 | 0.68% | 10.21 | 10.44 | 22901 | 2369.26 | 0.53% |
| 2025-01-06 | 10.18 | 10.35 | 0.11 | 1.07% | 9.97 | 10.40 | 42733 | 4374.89 | 0.99% |
| 2025-01-03 | 10.93 | 10.24 | -0.69 | -6.31% | 10.16 | 11.06 | 64793 | 6801.87 | 1.50% |
| 2025-01-02 | 11.19 | 10.93 | -0.29 | -2.58% | 10.85 | 11.45 | 71271 | 7957.03 | 1.65% |
| 2024-12-31 | 10.99 | 11.22 | 0.28 | 2.56% | 10.95 | 11.56 | 106536 | 12068.95 | 2.46% |
| 2024-12-30 | 11.17 | 10.94 | -0.24 | -2.15% | 10.85 | 11.17 | 39298 | 4307.01 | 0.91% |
深证大盘股票行情在线 K线走势图
