当前位置: 爱股网 > 股票行情 > 宏川智慧(002930)股票行情

宏川智慧(002930)股票行情

宏川智慧(002930)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	13.57	13.61	0.01	0.07%	13.33	13.80	84194	11388.65	1.95%
2026-03-25	13.10	13.60	0.50	3.82%	13.05	13.87	171562	23249.85	3.96%
2026-03-24	12.89	13.10	0.52	4.13%	12.53	13.16	126216	16193.48	2.92%
2026-03-23	12.61	12.58	-0.53	-4.04%	12.48	13.15	112791	14408.32	2.61%
2026-03-20	13.60	13.11	-0.36	-2.67%	12.77	13.75	140057	18393.35	3.24%
2026-03-19	13.55	13.47	-0.03	-0.22%	13.30	13.80	98896	13328.00	2.29%
2026-03-18	13.56	13.50	-0.07	-0.52%	13.37	13.81	114700	15614.83	2.65%
2026-03-17	14.20	13.57	-0.45	-3.21%	13.47	14.20	117500	16143.82	2.72%
2026-03-16	14.05	14.02	-0.02	-0.14%	13.93	14.40	117203	16564.22	2.71%
2026-03-13	14.15	14.04	-0.28	-1.96%	13.90	14.55	146785	20818.96	3.39%
2026-03-12	13.80	14.32	0.49	3.54%	13.65	14.90	238465	33976.01	5.51%
2026-03-11	13.64	13.83	0.03	0.22%	13.45	14.07	175020	24034.14	4.04%
2026-03-10	14.40	13.80	-0.87	-5.93%	13.57	14.46	283180	39041.36	6.54%
2026-03-09	13.60	14.67	1.33	9.97%	13.47	14.67	222162	31524.84	5.13%
2026-03-06	13.40	13.34	-0.29	-2.13%	13.11	13.62	108007	14426.29	2.50%
2026-03-05	13.59	13.63	0.08	0.59%	13.05	13.73	164611	21993.04	3.80%
2026-03-04	13.25	13.55	0.10	0.74%	13.06	13.74	119471	16080.27	2.76%
2026-03-03	13.65	13.45	-0.20	-1.47%	13.27	14.05	116993	15905.62	2.70%
2026-03-02	13.88	13.65	-0.15	-1.09%	13.55	14.03	154058	21183.22	3.56%
2026-02-27	13.49	13.80	0.26	1.92%	13.44	13.82	111860	15265.40	2.59%
2026-02-26	13.50	13.54	0.04	0.30%	13.03	13.69	134994	18001.87	3.12%
2026-02-25	13.01	13.50	0.60	4.65%	12.86	13.50	176717	23516.79	4.08%
2026-02-24	13.00	12.90	0.05	0.39%	12.77	13.08	77813	10073.60	1.80%
2026-02-13	12.84	12.85	0.02	0.16%	12.68	13.01	77130	9929.03	1.78%
2026-02-12	12.89	12.83	-0.01	-0.08%	12.77	13.10	51998	6684.44	1.20%
2026-02-11	13.20	12.84	-0.27	-2.06%	12.81	13.22	80337	10362.05	1.86%
2026-02-10	13.14	13.11	-0.03	-0.23%	13.04	13.35	98390	12964.83	2.27%
2026-02-09	12.47	13.14	0.75	6.05%	12.47	13.16	162348	21103.98	3.75%
2026-02-06	12.50	12.39	-0.20	-1.59%	12.32	12.58	104143	12955.19	2.41%
2026-02-05	12.79	12.59	-0.16	-1.25%	12.50	12.84	139238	17615.12	3.22%
2026-02-04	12.62	12.75	0.06	0.47%	12.41	12.86	175657	22248.16	4.06%
2026-02-03	12.06	12.69	0.65	5.40%	11.99	12.84	280982	35056.37	6.49%
2026-02-02	12.02	12.04	0.27	2.29%	11.85	12.36	264238	32145.25	6.11%
2026-01-30	11.14	11.77	0.50	4.44%	11.00	11.86	243601	28323.36	5.63%
2026-01-29	11.25	11.27	0.02	0.18%	11.18	11.69	93918	10654.98	2.17%
2026-01-28	11.22	11.25	0.04	0.36%	11.12	11.34	62444	7008.60	1.44%
2026-01-27	11.15	11.21	0.16	1.45%	10.95	11.28	104942	11709.15	2.43%
2026-01-26	11.22	11.05	-0.18	-1.60%	11.01	11.48	89426	9980.07	2.07%
2026-01-23	11.14	11.23	0.18	1.63%	11.05	11.36	96633	10826.52	2.23%
2026-01-22	11.00	11.05	0.19	1.75%	10.87	11.25	120527	13356.49	2.79%
2026-01-21	10.57	10.86	0.28	2.65%	10.56	11.10	126135	13728.46	2.91%
2026-01-20	10.58	10.58	-0.02	-0.19%	10.54	10.75	76865	8198.40	1.78%
2026-01-19	10.54	10.60	0.03	0.28%	10.45	10.66	78019	8239.73	1.80%
2026-01-16	10.73	10.57	-0.18	-1.67%	10.54	10.80	92716	9870.16	2.14%
2026-01-15	10.76	10.75	-0.10	-0.92%	10.69	10.92	71538	7706.58	1.65%
2026-01-14	10.96	10.85	-0.08	-0.73%	10.78	11.03	90496	9869.90	2.09%
2026-01-13	11.14	10.93	-0.20	-1.80%	10.91	11.25	102697	11361.44	2.37%
2026-01-12	11.20	11.13	-0.03	-0.27%	11.07	11.53	100121	11208.28	2.31%
2026-01-09	10.90	11.16	0.29	2.67%	10.90	11.35	86356	9645.06	2.00%
2026-01-08	10.74	10.87	0.09	0.83%	10.70	10.91	40872	4423.49	0.94%
2026-01-07	10.93	10.78	-0.23	-2.09%	10.77	11.00	68886	7462.27	1.59%
2026-01-06	11.17	11.01	-0.20	-1.78%	10.90	11.26	119352	13204.22	2.76%
2026-01-05	11.22	11.21	0.08	0.72%	11.11	11.35	57868	6488.40	1.34%
2025-12-31	11.01	11.13	0.12	1.09%	10.90	11.22	45282	5019.43	1.05%
2025-12-30	11.18	11.01	-0.17	-1.52%	11.01	11.35	65126	7246.17	1.50%
2025-12-29	11.23	11.18	-0.04	-0.36%	11.10	11.30	47370	5286.57	1.09%
2025-12-26	11.09	11.22	0.13	1.17%	11.00	11.44	87006	9737.74	2.01%
2025-12-25	11.06	11.09	0.09	0.82%	10.97	11.28	51838	5788.06	1.20%
2025-12-24	11.02	11.00	0.05	0.46%	10.82	11.03	65672	7174.42	1.52%
2025-12-23	11.17	10.95	-0.28	-2.49%	10.95	11.21	68489	7568.51	1.58%
2025-12-22	11.69	11.23	-0.38	-3.27%	11.22	11.73	99919	11370.79	2.31%
2025-12-19	11.66	11.61	-0.09	-0.77%	11.48	11.68	49092	5697.66	1.13%
2025-12-18	11.70	11.70	0.00	0.00%	11.51	11.84	112528	13139.22	2.60%
2025-12-17	11.59	11.70	0.00	0.00%	11.28	11.70	76590	8787.93	1.77%
2025-12-16	11.67	11.70	-0.11	-0.93%	11.36	11.85	72605	8356.18	1.68%
2025-12-15	12.08	11.81	-0.26	-2.15%	11.60	12.12	123526	14529.01	2.85%
2025-12-12	12.18	12.07	-0.09	-0.74%	11.84	12.35	127946	15475.45	2.96%
2025-12-11	12.28	12.16	0.04	0.33%	12.00	12.41	141309	17260.22	3.26%
2025-12-10	12.16	12.12	-0.01	-0.08%	11.94	12.35	102410	12402.78	2.37%
2025-12-09	11.66	12.13	0.50	4.30%	11.62	12.32	208790	25107.60	4.82%
2025-12-08	11.58	11.63	0.11	0.95%	11.40	11.65	59638	6875.12	1.38%
2025-12-05	11.47	11.52	0.12	1.05%	11.31	11.63	76829	8819.06	1.77%
2025-12-04	11.51	11.40	-0.16	-1.38%	11.32	11.60	76415	8740.28	1.76%
2025-12-03	11.60	11.56	-0.10	-0.86%	11.43	11.62	50667	5835.60	1.17%
2025-12-02	11.56	11.66	0.04	0.34%	11.51	11.79	62037	7246.30	1.43%
2025-12-01	11.60	11.62	0.02	0.17%	11.51	11.67	59462	6877.40	1.37%
2025-11-28	11.49	11.60	0.07	0.61%	11.42	11.63	90561	10437.07	2.09%
2025-11-27	11.54	11.53	-0.04	-0.35%	11.43	11.80	111270	12903.81	2.57%
2025-11-26	11.36	11.57	0.19	1.67%	11.24	11.75	123134	14178.00	2.84%
2025-11-25	10.94	11.38	0.42	3.83%	10.91	11.69	166002	18827.30	3.83%

深证大盘股票行情在线 K线走势图

宏川智慧(002930)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58