恒信东方(300081)股票行情
恒信东方(300081)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 |
|---|
| 2025-12-17 | 5.67 | 5.46 | -0.20 | -3.53% | 5.28 | 5.78 | 591943 | 32385.47 | 9.79% | 0.00 |
| 2025-12-16 | 5.89 | 5.66 | -0.31 | -5.19% | 5.66 | 5.96 | 519069 | 29936.24 | 8.58% | 0.00 |
| 2025-12-15 | 5.91 | 5.97 | -0.09 | -1.49% | 5.65 | 6.09 | 755149 | 44260.03 | 12.49% | 0.00 |
| 2025-12-12 | 6.00 | 6.06 | 0.08 | 1.34% | 5.90 | 6.38 | 1089909 | 67085.93 | 18.02% | 136.00 |
| 2025-12-11 | 6.24 | 5.98 | -0.30 | -4.78% | 5.98 | 6.34 | 946599 | 57683.02 | 15.65% | 11.00 |
| 2025-12-10 | 6.76 | 6.28 | -0.25 | -3.83% | 6.27 | 6.90 | 1861401 | 121007.59 | 30.78% | 10.00 |
| 2025-12-09 | 5.45 | 6.53 | 1.09 | 20.04% | 5.41 | 6.53 | 1413067 | 88644.68 | 23.37% | 3.00 |
| 2025-12-08 | 5.33 | 5.44 | 0.09 | 1.68% | 5.32 | 5.48 | 293791 | 15948.18 | 4.86% | 18.00 |
| 2025-12-05 | 5.25 | 5.35 | 0.14 | 2.69% | 5.08 | 5.37 | 315820 | 16640.38 | 5.22% | 64.00 |
| 2025-12-04 | 5.50 | 5.21 | -0.34 | -6.13% | 5.19 | 5.56 | 458702 | 24248.22 | 7.59% | 0.00 |
| 2025-12-03 | 5.89 | 5.55 | -0.34 | -5.77% | 5.50 | 5.93 | 531364 | 30010.42 | 8.79% | 0.00 |
| 2025-12-02 | 5.84 | 5.89 | 0.05 | 0.86% | 5.75 | 6.02 | 445501 | 26169.21 | 7.37% | 60.00 |
| 2025-12-01 | 5.81 | 5.84 | -0.01 | -0.17% | 5.70 | 5.97 | 397503 | 23175.94 | 6.57% | 32.00 |
| 2025-11-28 | 5.83 | 5.85 | 0.08 | 1.39% | 5.73 | 6.02 | 425583 | 24819.46 | 7.04% | 8.00 |
| 2025-11-27 | 5.90 | 5.77 | -0.06 | -1.03% | 5.67 | 6.03 | 523302 | 30491.71 | 8.65% | 0.00 |
| 2025-11-26 | 5.98 | 5.83 | -0.11 | -1.85% | 5.80 | 6.10 | 375596 | 22205.86 | 6.21% | 0.00 |
| 2025-11-25 | 6.10 | 5.94 | -0.04 | -0.67% | 5.93 | 6.16 | 658080 | 39550.34 | 10.88% | 7.00 |
| 2025-11-24 | 5.60 | 5.98 | 0.46 | 8.33% | 5.52 | 6.02 | 696203 | 40291.21 | 11.51% | 0.00 |
| 2025-11-21 | 5.60 | 5.52 | -0.16 | -2.82% | 5.49 | 5.79 | 396951 | 22311.27 | 6.56% | 0.00 |
| 2025-11-20 | 5.86 | 5.68 | -0.07 | -1.22% | 5.61 | 5.86 | 318859 | 18189.37 | 5.27% | 0.00 |
| 2025-11-19 | 5.98 | 5.75 | -0.23 | -3.85% | 5.71 | 6.05 | 468280 | 27079.77 | 7.74% | 0.00 |
| 2025-11-18 | 6.08 | 5.98 | -0.09 | -1.48% | 5.92 | 6.25 | 688082 | 41507.20 | 11.38% | 0.00 |
| 2025-11-17 | 5.72 | 6.07 | 0.30 | 5.20% | 5.72 | 6.12 | 766076 | 46073.27 | 12.67% | 40.00 |
| 2025-11-14 | 5.52 | 5.77 | 0.22 | 3.96% | 5.50 | 5.97 | 751821 | 43458.78 | 12.43% | 90.00 |
| 2025-11-13 | 5.49 | 5.55 | 0.06 | 1.09% | 5.41 | 5.56 | 201287 | 11073.74 | 3.33% | 0.00 |
| 2025-11-12 | 5.47 | 5.49 | 0.02 | 0.37% | 5.45 | 5.65 | 273789 | 15129.29 | 4.53% | 0.00 |
| 2025-11-11 | 5.55 | 5.47 | -0.09 | -1.62% | 5.45 | 5.57 | 195360 | 10721.15 | 3.23% | 0.00 |
| 2025-11-10 | 5.46 | 5.56 | 0.12 | 2.21% | 5.44 | 5.65 | 260274 | 14451.25 | 4.30% | 0.00 |
| 2025-11-07 | 5.51 | 5.44 | -0.07 | -1.27% | 5.43 | 5.56 | 182721 | 9996.74 | 3.02% | 0.00 |
| 2025-11-06 | 5.61 | 5.51 | -0.14 | -2.48% | 5.49 | 5.65 | 300991 | 16641.37 | 4.98% | 0.00 |
| 2025-11-05 | 5.52 | 5.65 | 0.07 | 1.25% | 5.51 | 5.73 | 353387 | 19885.55 | 5.84% | 2.00 |
| 2025-11-04 | 5.51 | 5.58 | -0.02 | -0.36% | 5.48 | 5.64 | 307889 | 17082.47 | 5.09% | 20.00 |
| 2025-11-03 | 5.39 | 5.60 | 0.25 | 4.67% | 5.35 | 5.60 | 465024 | 25713.77 | 7.69% | 100.00 |
| 2025-10-31 | 5.27 | 5.35 | 0.04 | 0.75% | 5.24 | 5.40 | 230583 | 12287.15 | 3.81% | 0.00 |
| 2025-10-30 | 5.25 | 5.31 | 0.07 | 1.34% | 5.18 | 5.53 | 326818 | 17431.05 | 5.40% | 0.00 |
| 2025-10-29 | 5.42 | 5.24 | -0.25 | -4.55% | 5.21 | 5.43 | 364200 | 19159.85 | 6.02% | 0.00 |
| 2025-10-28 | 5.31 | 5.49 | 0.16 | 3.00% | 5.26 | 5.56 | 423886 | 23107.78 | 7.01% | 0.00 |
| 2025-10-27 | 5.36 | 5.33 | -0.01 | -0.19% | 5.22 | 5.38 | 252226 | 13343.46 | 4.17% | 0.00 |
| 2025-10-24 | 5.39 | 5.34 | -0.02 | -0.37% | 5.31 | 5.45 | 244744 | 13130.18 | 4.05% | 0.00 |
| 2025-10-23 | 5.43 | 5.36 | -0.07 | -1.29% | 5.27 | 5.45 | 307427 | 16383.14 | 5.08% | 12.00 |
| 2025-10-22 | 5.41 | 5.43 | -0.02 | -0.37% | 5.39 | 5.55 | 432686 | 23611.14 | 7.16% | 0.00 |
| 2025-10-21 | 5.24 | 5.45 | 0.23 | 4.41% | 5.13 | 5.52 | 690159 | 36941.05 | 11.41% | 10.00 |
| 2025-10-20 | 4.80 | 5.22 | 0.46 | 9.66% | 4.79 | 5.48 | 644760 | 33253.30 | 10.66% | 20.00 |
| 2025-10-17 | 4.85 | 4.76 | -0.08 | -1.65% | 4.75 | 4.89 | 127051 | 6120.38 | 2.10% | 0.00 |
| 2025-10-16 | 4.92 | 4.84 | -0.07 | -1.43% | 4.81 | 4.92 | 123050 | 5963.78 | 2.03% | 0.00 |
| 2025-10-15 | 4.80 | 4.91 | 0.11 | 2.29% | 4.77 | 4.92 | 152904 | 7432.19 | 2.53% | 30.00 |
| 2025-10-14 | 4.84 | 4.80 | -0.06 | -1.23% | 4.79 | 4.95 | 182605 | 8895.55 | 3.02% | 0.00 |
| 2025-10-13 | 4.76 | 4.86 | 0.03 | 0.62% | 4.56 | 4.87 | 209529 | 10024.25 | 3.46% | 0.00 |
| 2025-10-10 | 4.81 | 4.83 | -0.01 | -0.21% | 4.78 | 4.89 | 162224 | 7841.91 | 2.68% | 0.00 |
| 2025-10-09 | 4.88 | 4.84 | -0.03 | -0.62% | 4.81 | 4.93 | 168123 | 8170.11 | 2.78% | 0.00 |
| 2025-09-30 | 4.93 | 4.87 | -0.01 | -0.20% | 4.85 | 4.97 | 151617 | 7422.43 | 2.51% | 0.00 |
| 2025-09-29 | 4.90 | 4.88 | -0.03 | -0.61% | 4.76 | 4.94 | 196138 | 9543.72 | 3.24% | 5.00 |
| 2025-09-26 | 4.95 | 4.91 | -0.09 | -1.80% | 4.89 | 4.98 | 175648 | 8652.88 | 2.90% | 0.00 |
| 2025-09-25 | 5.15 | 5.00 | -0.15 | -2.91% | 4.94 | 5.16 | 259498 | 13097.39 | 4.29% | 0.00 |
| 2025-09-24 | 5.06 | 5.15 | 0.07 | 1.38% | 5.00 | 5.17 | 156252 | 7991.91 | 2.58% | 29.00 |
| 2025-09-23 | 5.17 | 5.08 | -0.10 | -1.93% | 4.94 | 5.19 | 290778 | 14650.13 | 4.81% | 94.00 |
| 2025-09-22 | 5.22 | 5.18 | -0.06 | -1.15% | 5.15 | 5.24 | 175958 | 9131.47 | 2.91% | 0.00 |
| 2025-09-19 | 5.30 | 5.24 | -0.05 | -0.95% | 5.22 | 5.35 | 135106 | 7108.87 | 2.23% | 0.00 |
| 2025-09-18 | 5.42 | 5.29 | -0.15 | -2.76% | 5.25 | 5.44 | 252042 | 13513.35 | 4.17% | 0.00 |
| 2025-09-17 | 5.51 | 5.44 | -0.08 | -1.45% | 5.43 | 5.51 | 194397 | 10612.22 | 3.21% | 0.00 |
| 2025-09-16 | 5.45 | 5.52 | 0.08 | 1.47% | 5.40 | 5.52 | 206477 | 11318.23 | 3.41% | 10.00 |
| 2025-09-15 | 5.45 | 5.44 | -0.06 | -1.09% | 5.40 | 5.49 | 208204 | 11313.39 | 3.44% | 0.00 |
| 2025-09-12 | 5.46 | 5.50 | 0.04 | 0.73% | 5.43 | 5.61 | 305930 | 16883.38 | 5.06% | 24.00 |
| 2025-09-11 | 5.51 | 5.46 | -0.05 | -0.91% | 5.36 | 5.52 | 279720 | 15153.52 | 4.63% | 0.00 |
| 2025-09-10 | 5.30 | 5.51 | 0.23 | 4.36% | 5.29 | 5.52 | 373521 | 20267.84 | 6.18% | 0.00 |
| 2025-09-09 | 5.36 | 5.28 | -0.09 | -1.68% | 5.26 | 5.36 | 152876 | 8111.02 | 2.53% | 0.00 |
| 2025-09-08 | 5.30 | 5.37 | 0.08 | 1.51% | 5.26 | 5.37 | 182390 | 9673.28 | 3.02% | 23.00 |
| 2025-09-05 | 5.28 | 5.29 | 0.04 | 0.76% | 5.18 | 5.30 | 182601 | 9587.08 | 3.02% | 28.00 |
| 2025-09-04 | 5.22 | 5.25 | 0.03 | 0.57% | 5.18 | 5.31 | 231590 | 12178.55 | 3.83% | 0.00 |
| 2025-09-03 | 5.36 | 5.22 | -0.14 | -2.61% | 5.21 | 5.40 | 218312 | 11582.88 | 3.61% | 14.00 |
| 2025-09-02 | 5.53 | 5.36 | -0.17 | -3.07% | 5.35 | 5.53 | 301158 | 16237.07 | 4.98% | 0.00 |
| 2025-09-01 | 5.40 | 5.53 | 0.12 | 2.22% | 5.40 | 5.53 | 245739 | 13462.98 | 4.06% | 36.00 |
| 2025-08-29 | 5.50 | 5.41 | -0.11 | -1.99% | 5.39 | 5.51 | 259637 | 14093.06 | 4.29% | 0.00 |
| 2025-08-28 | 5.53 | 5.52 | -0.05 | -0.90% | 5.28 | 5.61 | 488899 | 26698.76 | 8.08% | 19.00 |
| 2025-08-27 | 5.78 | 5.57 | -0.23 | -3.97% | 5.55 | 5.83 | 437059 | 24935.97 | 7.23% | 26.00 |
| 2025-08-26 | 5.76 | 5.80 | 0.04 | 0.69% | 5.68 | 5.83 | 340452 | 19685.61 | 5.63% | 0.00 |
| 2025-08-25 | 5.71 | 5.76 | 0.04 | 0.70% | 5.69 | 5.86 | 482949 | 27852.49 | 7.99% | 0.00 |
| 2025-08-22 | 5.70 | 5.72 | 0.03 | 0.53% | 5.62 | 5.73 | 356120 | 20186.01 | 5.89% | 30.00 |
| 2025-08-21 | 5.69 | 5.69 | -0.03 | -0.52% | 5.67 | 5.75 | 313744 | 17915.52 | 5.19% | 4.00 |
| 2025-08-20 | 5.67 | 5.72 | 0.01 | 0.18% | 5.62 | 5.72 | 341065 | 19341.35 | 5.64% | 0.00 |
深证大盘股票行情在线 K线走势图
恒信东方(300081)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
