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 |
|---|
| 2025-09-16 | 11.16 | 11.14 | 0.05 | 0.45% | 11.03 | 11.29 | 52706 | 5880.02 | 1.22% |
| 2025-09-15 | 11.00 | 11.09 | 0.05 | 0.45% | 10.91 | 11.10 | 57004 | 6265.10 | 1.32% |
| 2025-09-12 | 11.19 | 11.04 | -0.14 | -1.25% | 10.93 | 11.25 | 82452 | 9095.44 | 1.90% |
| 2025-09-11 | 11.04 | 11.18 | 0.13 | 1.18% | 10.91 | 11.52 | 134799 | 15132.40 | 3.11% |
| 2025-09-10 | 11.37 | 11.05 | -0.32 | -2.81% | 10.97 | 11.37 | 112157 | 12446.61 | 2.59% |
| 2025-09-09 | 11.78 | 11.37 | -0.41 | -3.48% | 11.30 | 11.78 | 93836 | 10791.31 | 2.17% |
| 2025-09-08 | 11.77 | 11.78 | 0.05 | 0.43% | 11.53 | 12.02 | 81802 | 9680.63 | 1.89% |
| 2025-09-05 | 11.77 | 11.73 | 0.07 | 0.60% | 11.53 | 11.90 | 92091 | 10809.41 | 2.13% |
| 2025-09-04 | 11.77 | 11.66 | -0.12 | -1.02% | 11.51 | 11.95 | 65388 | 7676.60 | 1.51% |
| 2025-09-03 | 11.95 | 11.78 | -0.17 | -1.42% | 11.60 | 12.19 | 79456 | 9399.56 | 1.84% |
| 2025-09-02 | 12.16 | 11.95 | -0.18 | -1.48% | 11.65 | 12.17 | 88288 | 10487.61 | 2.04% |
| 2025-09-01 | 11.80 | 12.13 | 0.35 | 2.97% | 11.75 | 12.35 | 149798 | 18233.70 | 3.46% |
| 2025-08-29 | 11.90 | 11.78 | -0.24 | -2.00% | 11.76 | 11.98 | 80681 | 9556.61 | 1.86% |
| 2025-08-28 | 12.12 | 12.02 | -0.12 | -0.99% | 11.64 | 12.32 | 120241 | 14373.09 | 2.78% |
| 2025-08-27 | 12.38 | 12.14 | -0.20 | -1.62% | 12.10 | 12.60 | 141269 | 17525.23 | 3.26% |
| 2025-08-26 | 12.14 | 12.34 | 0.19 | 1.56% | 12.08 | 12.61 | 145740 | 18073.03 | 3.37% |
| 2025-08-25 | 12.22 | 12.15 | -0.07 | -0.57% | 12.02 | 12.30 | 95205 | 11552.15 | 2.20% |
| 2025-08-22 | 12.27 | 12.22 | -0.06 | -0.49% | 12.14 | 12.33 | 82421 | 10056.54 | 1.90% |
| 2025-08-21 | 12.33 | 12.28 | -0.05 | -0.41% | 12.21 | 12.60 | 132984 | 16476.99 | 3.07% |
| 2025-08-20 | 12.46 | 12.33 | -0.12 | -0.96% | 12.19 | 12.46 | 73739 | 9061.10 | 1.70% |
| 2025-08-19 | 12.10 | 12.45 | 0.29 | 2.38% | 12.05 | 12.58 | 128058 | 15883.88 | 2.96% |
| 2025-08-18 | 11.98 | 12.16 | 0.23 | 1.93% | 11.96 | 12.38 | 133812 | 16315.95 | 3.09% |
| 2025-08-15 | 11.85 | 11.93 | 0.05 | 0.42% | 11.75 | 12.15 | 82809 | 9896.27 | 1.91% |
| 2025-08-14 | 12.14 | 11.88 | -0.26 | -2.14% | 11.86 | 12.24 | 97670 | 11736.57 | 2.26% |
| 2025-08-13 | 12.30 | 12.14 | -0.15 | -1.22% | 12.10 | 12.35 | 90396 | 11030.22 | 2.09% |
| 2025-08-12 | 12.13 | 12.29 | 0.14 | 1.15% | 12.00 | 12.39 | 113939 | 13907.04 | 2.63% |
| 2025-08-11 | 11.75 | 12.15 | 0.35 | 2.97% | 11.73 | 12.20 | 104421 | 12571.34 | 2.41% |
| 2025-08-08 | 11.78 | 11.80 | 0.02 | 0.17% | 11.70 | 11.90 | 86032 | 10169.34 | 1.99% |
| 2025-08-07 | 11.86 | 11.78 | -0.06 | -0.51% | 11.70 | 11.92 | 89282 | 10532.01 | 2.06% |
| 2025-08-06 | 11.89 | 11.84 | -0.07 | -0.59% | 11.69 | 12.01 | 110336 | 13052.56 | 2.55% |
| 2025-08-05 | 12.00 | 11.91 | 0.04 | 0.34% | 11.77 | 12.33 | 178362 | 21319.19 | 4.12% |
| 2025-08-04 | 11.18 | 11.87 | 0.66 | 5.89% | 11.11 | 12.09 | 247858 | 29064.99 | 5.72% |
| 2025-08-01 | 11.20 | 11.21 | 0.05 | 0.45% | 11.17 | 11.37 | 74808 | 8431.49 | 1.73% |
| 2025-07-31 | 11.30 | 11.16 | -0.18 | -1.59% | 11.11 | 11.35 | 64621 | 7237.53 | 1.49% |
| 2025-07-30 | 11.42 | 11.34 | -0.11 | -0.96% | 11.28 | 11.63 | 71372 | 8141.68 | 1.65% |
| 2025-07-29 | 11.54 | 11.45 | -0.11 | -0.95% | 11.30 | 11.59 | 99711 | 11369.33 | 2.30% |
| 2025-07-28 | 11.61 | 11.56 | -0.20 | -1.70% | 11.51 | 11.69 | 138431 | 16027.75 | 3.20% |
| 2025-07-25 | 11.96 | 11.76 | 0.13 | 1.12% | 11.76 | 12.37 | 298405 | 35753.18 | 6.89% |
| 2025-07-24 | 11.13 | 11.63 | 0.50 | 4.49% | 11.07 | 11.98 | 243580 | 28122.78 | 5.63% |
| 2025-07-23 | 11.44 | 11.13 | -0.30 | -2.62% | 11.12 | 11.45 | 84953 | 9553.70 | 1.96% |
| 2025-07-22 | 11.14 | 11.43 | 0.28 | 2.51% | 11.06 | 11.44 | 132263 | 14928.27 | 3.05% |
| 2025-07-21 | 11.23 | 11.15 | -0.14 | -1.24% | 11.06 | 11.26 | 88843 | 9897.08 | 2.05% |
| 2025-07-18 | 11.35 | 11.29 | -0.07 | -0.62% | 11.22 | 11.44 | 103118 | 11655.81 | 2.38% |
| 2025-07-17 | 11.28 | 11.36 | 0.02 | 0.18% | 11.15 | 11.40 | 185771 | 20954.00 | 4.29% |
| 2025-07-16 | 11.00 | 11.34 | 0.27 | 2.44% | 10.96 | 11.44 | 254506 | 28759.15 | 5.88% |
| 2025-07-15 | 10.50 | 11.07 | 0.35 | 3.26% | 10.33 | 11.19 | 392587 | 42943.11 | 9.07% |
| 2025-07-14 | 10.81 | 10.72 | -0.10 | -0.92% | 10.70 | 10.87 | 102724 | 11043.88 | 2.37% |
| 2025-07-11 | 10.68 | 10.82 | 0.13 | 1.22% | 10.59 | 10.84 | 127670 | 13726.72 | 2.95% |
| 2025-07-10 | 10.57 | 10.69 | 0.10 | 0.94% | 10.52 | 10.75 | 98102 | 10467.17 | 2.27% |
| 2025-07-09 | 10.66 | 10.59 | -0.07 | -0.66% | 10.57 | 10.78 | 102764 | 10970.30 | 2.37% |
| 2025-07-08 | 10.59 | 10.66 | 0.05 | 0.47% | 10.58 | 10.69 | 83580 | 8895.50 | 1.93% |
| 2025-07-07 | 10.53 | 10.61 | 0.05 | 0.47% | 10.49 | 10.63 | 67383 | 7128.84 | 1.56% |
| 2025-07-04 | 10.80 | 10.56 | -0.27 | -2.49% | 10.55 | 10.82 | 148670 | 15822.75 | 3.43% |
| 2025-07-03 | 10.95 | 10.83 | -0.06 | -0.55% | 10.74 | 10.95 | 105079 | 11381.39 | 2.43% |
| 2025-07-02 | 10.84 | 10.89 | 0.10 | 0.93% | 10.80 | 10.97 | 153709 | 16718.14 | 3.55% |
| 2025-07-01 | 10.96 | 10.79 | -0.16 | -1.46% | 10.67 | 10.98 | 174228 | 18822.30 | 4.02% |
| 2025-06-30 | 10.86 | 10.95 | 0.04 | 0.37% | 10.85 | 10.96 | 152320 | 16622.80 | 3.52% |
| 2025-06-27 | 10.86 | 10.91 | -0.10 | -0.91% | 10.82 | 10.96 | 179465 | 19538.92 | 4.14% |
| 2025-06-26 | 11.18 | 11.01 | -0.07 | -0.63% | 10.82 | 11.18 | 270804 | 29653.90 | 6.25% |
| 2025-06-25 | 11.08 | 11.08 | -0.16 | -1.42% | 10.96 | 11.22 | 363988 | 40256.45 | 8.41% |
| 2025-06-24 | 11.11 | 11.24 | -0.66 | -5.55% | 11.00 | 11.50 | 532305 | 59673.68 | 12.29% |
| 2025-06-23 | 12.50 | 12.10 | 0.19 | 1.60% | 12.00 | 13.00 | 747656 | 92381.24 | 17.27% |
| 2025-06-20 | 10.75 | 11.91 | 1.08 | 9.97% | 10.66 | 11.91 | 303456 | 35164.47 | 7.01% |
| 2025-06-19 | 11.02 | 10.83 | -0.37 | -3.30% | 10.61 | 11.09 | 221724 | 24017.24 | 5.12% |
| 2025-06-18 | 12.25 | 11.20 | -0.46 | -3.95% | 11.04 | 12.25 | 374168 | 42614.68 | 8.64% |
| 2025-06-17 | 10.51 | 11.66 | 1.06 | 10.00% | 10.51 | 11.66 | 188521 | 21127.38 | 4.35% |
| 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% |
深证大盘股票行情在线 K线走势图
