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 |
|---|
| 2025-06-16 | 10.49 | 10.60 | 0.25 | 2.42% | 10.40 | 10.74 | 60319 | 6371.54 | 1.39% |
| 2025-06-13 | 10.54 | 10.35 | -0.09 | -0.86% | 10.31 | 10.54 | 35559 | 3689.38 | 0.82% |
| 2025-06-12 | 10.51 | 10.44 | -0.04 | -0.38% | 10.35 | 10.59 | 31463 | 3289.36 | 0.73% |
| 2025-06-11 | 10.44 | 10.48 | 0.08 | 0.77% | 10.39 | 10.60 | 45939 | 4824.98 | 1.06% |
| 2025-06-10 | 10.40 | 10.40 | 0.00 | 0.00% | 10.20 | 10.44 | 71762 | 7391.57 | 1.66% |
| 2025-06-09 | 10.35 | 10.40 | 0.05 | 0.48% | 10.23 | 10.55 | 44296 | 4600.68 | 1.02% |
| 2025-06-06 | 10.56 | 10.35 | -0.21 | -1.99% | 10.25 | 10.59 | 79425 | 8256.74 | 1.83% |
| 2025-06-05 | 10.64 | 10.56 | -0.15 | -1.40% | 10.56 | 10.75 | 60078 | 6391.49 | 1.39% |
| 2025-06-04 | 10.60 | 10.71 | 0.09 | 0.85% | 10.53 | 10.76 | 49713 | 5285.77 | 1.15% |
| 2025-06-03 | 10.53 | 10.62 | 0.08 | 0.76% | 10.40 | 10.72 | 48254 | 5107.35 | 1.11% |
| 2025-05-30 | 10.59 | 10.54 | -0.07 | -0.66% | 10.49 | 10.67 | 45830 | 4846.18 | 1.06% |
| 2025-05-29 | 10.21 | 10.61 | 0.37 | 3.61% | 10.21 | 10.71 | 115371 | 12116.08 | 2.66% |
| 2025-05-28 | 10.31 | 10.24 | -0.06 | -0.58% | 10.18 | 10.34 | 36372 | 3726.97 | 0.84% |
| 2025-05-27 | 10.14 | 10.30 | 0.09 | 0.88% | 10.09 | 10.32 | 62046 | 6335.13 | 1.43% |
| 2025-05-26 | 9.82 | 10.21 | 0.34 | 3.44% | 9.82 | 10.32 | 77163 | 7811.52 | 1.78% |
| 2025-05-23 | 10.08 | 9.87 | -0.13 | -1.30% | 9.85 | 10.12 | 62140 | 6189.74 | 1.44% |
| 2025-05-22 | 10.00 | 10.00 | -0.01 | -0.10% | 9.91 | 10.21 | 80594 | 8103.03 | 1.86% |
| 2025-05-21 | 10.06 | 10.01 | -0.11 | -1.09% | 10.01 | 10.20 | 65835 | 6633.98 | 1.52% |
| 2025-05-20 | 10.22 | 10.12 | -0.09 | -0.88% | 10.09 | 10.25 | 87083 | 8840.84 | 2.01% |
| 2025-05-19 | 10.04 | 10.21 | 0.26 | 2.61% | 10.04 | 10.55 | 153354 | 15643.90 | 3.54% |
| 2025-05-16 | 9.73 | 9.95 | 0.19 | 1.95% | 9.55 | 10.10 | 147274 | 14474.83 | 3.40% |
| 2025-05-15 | 9.69 | 9.76 | 0.05 | 0.51% | 9.62 | 9.99 | 213630 | 21012.74 | 4.93% |
| 2025-05-14 | 9.30 | 9.71 | 0.38 | 4.07% | 9.25 | 9.74 | 191574 | 18263.94 | 4.42% |
| 2025-05-13 | 9.39 | 9.33 | 0.01 | 0.11% | 9.27 | 9.42 | 59787 | 5581.49 | 1.38% |
| 2025-05-12 | 9.33 | 9.32 | 0.02 | 0.22% | 9.21 | 9.37 | 63720 | 5920.92 | 1.47% |
| 2025-05-09 | 9.43 | 9.30 | -0.09 | -0.96% | 9.28 | 9.43 | 53914 | 5027.56 | 1.25% |
| 2025-05-08 | 9.28 | 9.39 | 0.11 | 1.19% | 9.25 | 9.43 | 64010 | 5995.02 | 1.48% |
| 2025-05-07 | 9.32 | 9.28 | 0.05 | 0.54% | 9.20 | 9.37 | 53850 | 4992.50 | 1.24% |
| 2025-05-06 | 9.18 | 9.23 | 0.14 | 1.54% | 9.12 | 9.24 | 61895 | 5688.71 | 1.43% |
| 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% |
深证大盘股票行情在线 K线走势图
