汇川技术(300124)股票行情
汇川技术(300124)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 |
|---|
| 2025-06-13 | 63.85 | 63.79 | 0.09 | 0.14% | 63.60 | 65.28 | 379586 | 243531.39 | 1.59% | 0.00 |
| 2025-06-12 | 63.50 | 63.70 | 0.01 | 0.02% | 63.03 | 64.20 | 148073 | 94329.89 | 0.62% | 0.00 |
| 2025-06-11 | 63.00 | 63.69 | 0.53 | 0.84% | 62.99 | 63.97 | 142780 | 90909.68 | 0.60% | 2.00 |
| 2025-06-10 | 64.17 | 63.16 | -0.89 | -1.39% | 62.65 | 64.18 | 180299 | 114195.69 | 0.76% | 0.00 |
| 2025-06-09 | 64.12 | 64.05 | -0.06 | -0.09% | 63.71 | 64.62 | 179705 | 115238.25 | 0.75% | 6.00 |
| 2025-06-06 | 64.95 | 64.11 | -0.66 | -1.02% | 63.75 | 64.98 | 138191 | 88689.91 | 0.58% | 8.00 |
| 2025-06-05 | 65.03 | 65.18 | 0.31 | 0.48% | 64.39 | 65.37 | 208846 | 135689.98 | 0.87% | 0.00 |
| 2025-06-04 | 64.84 | 64.87 | 0.03 | 0.05% | 64.58 | 65.27 | 107375 | 69743.64 | 0.45% | 7.00 |
| 2025-06-03 | 65.69 | 64.84 | -0.94 | -1.43% | 64.80 | 66.18 | 149173 | 97292.05 | 0.62% | 13.00 |
| 2025-05-30 | 66.70 | 65.78 | -1.30 | -1.94% | 65.77 | 67.26 | 118950 | 78677.12 | 0.50% | 0.00 |
| 2025-05-29 | 66.05 | 67.08 | 1.27 | 1.93% | 65.71 | 67.71 | 177173 | 118718.66 | 0.74% | 0.00 |
| 2025-05-28 | 65.77 | 65.81 | 0.04 | 0.06% | 65.34 | 66.38 | 96998 | 63891.35 | 0.41% | 0.00 |
| 2025-05-27 | 66.50 | 65.77 | -0.88 | -1.32% | 65.51 | 66.91 | 109856 | 72376.55 | 0.46% | 0.00 |
| 2025-05-26 | 66.50 | 66.65 | 0.15 | 0.23% | 66.21 | 67.22 | 94332 | 62958.44 | 0.40% | 0.00 |
| 2025-05-23 | 66.94 | 66.50 | -0.73 | -1.09% | 66.50 | 67.87 | 128456 | 86367.48 | 0.54% | 0.00 |
| 2025-05-22 | 68.11 | 67.23 | -1.54 | -2.24% | 67.02 | 68.60 | 123294 | 83336.06 | 0.52% | 0.00 |
| 2025-05-21 | 68.49 | 68.77 | 0.24 | 0.35% | 67.90 | 69.10 | 116470 | 79778.60 | 0.49% | 0.00 |
| 2025-05-20 | 68.30 | 68.53 | 0.23 | 0.34% | 67.92 | 69.26 | 111200 | 76410.45 | 0.47% | 3.00 |
| 2025-05-19 | 68.50 | 68.30 | -0.35 | -0.51% | 67.79 | 68.82 | 130026 | 88874.67 | 0.54% | 4.00 |
| 2025-05-16 | 68.04 | 68.65 | 0.16 | 0.23% | 68.04 | 69.72 | 126368 | 87110.27 | 0.53% | 0.00 |
| 2025-05-15 | 69.79 | 68.49 | -1.31 | -1.88% | 68.41 | 70.08 | 141704 | 97815.77 | 0.59% | 8.00 |
| 2025-05-14 | 69.01 | 69.80 | 0.52 | 0.75% | 68.88 | 70.66 | 189028 | 132046.66 | 0.79% | 33.00 |
| 2025-05-13 | 71.04 | 69.28 | -1.11 | -1.58% | 68.90 | 71.06 | 212985 | 148235.08 | 0.89% | 2.00 |
| 2025-05-12 | 69.78 | 70.39 | 0.92 | 1.32% | 69.52 | 70.65 | 216980 | 152330.56 | 0.91% | 10.00 |
| 2025-05-09 | 70.37 | 69.47 | -1.14 | -1.61% | 69.25 | 70.53 | 211499 | 147215.30 | 0.89% | 1.00 |
| 2025-05-08 | 70.30 | 70.61 | 0.13 | 0.18% | 70.00 | 71.19 | 189322 | 133874.23 | 0.79% | 2.00 |
| 2025-05-07 | 72.32 | 70.48 | -1.31 | -1.82% | 69.79 | 72.68 | 277036 | 195971.28 | 1.16% | 1.00 |
| 2025-05-06 | 72.30 | 71.79 | 0.20 | 0.28% | 70.50 | 72.32 | 287135 | 205170.14 | 1.20% | 68.00 |
| 2025-04-30 | 68.20 | 71.59 | 4.47 | 6.66% | 67.40 | 71.89 | 434182 | 304278.28 | 1.82% | 54.00 |
| 2025-04-29 | 65.99 | 67.12 | 2.71 | 4.21% | 65.98 | 68.21 | 305022 | 204747.59 | 1.28% | 3.00 |
| 2025-04-28 | 64.91 | 64.41 | -0.50 | -0.77% | 64.12 | 65.63 | 123833 | 80043.73 | 0.52% | 3.00 |
| 2025-04-25 | 64.30 | 64.91 | 0.69 | 1.07% | 63.72 | 65.27 | 155391 | 100391.62 | 0.65% | 7.00 |
| 2025-04-24 | 64.40 | 64.22 | 0.01 | 0.02% | 63.86 | 65.47 | 171385 | 110745.68 | 0.72% | 4.00 |
| 2025-04-23 | 63.10 | 64.21 | 1.51 | 2.41% | 63.00 | 64.91 | 250355 | 160326.02 | 1.05% | 2.00 |
| 2025-04-22 | 62.94 | 62.70 | -0.92 | -1.45% | 62.60 | 63.44 | 124501 | 78444.02 | 0.52% | 0.00 |
| 2025-04-21 | 62.53 | 63.62 | 0.82 | 1.31% | 61.12 | 63.64 | 269495 | 167678.58 | 1.13% | 3.00 |
| 2025-04-18 | 62.50 | 62.80 | 0.00 | 0.00% | 61.80 | 62.94 | 111528 | 69514.30 | 0.47% | 3.00 |
| 2025-04-17 | 62.49 | 62.80 | 0.11 | 0.18% | 62.35 | 63.56 | 117610 | 74069.47 | 0.49% | 2.00 |
| 2025-04-16 | 62.79 | 62.69 | -0.10 | -0.16% | 61.77 | 63.10 | 160571 | 100034.39 | 0.67% | 0.00 |
| 2025-04-15 | 63.88 | 62.79 | -1.09 | -1.71% | 62.05 | 64.20 | 199033 | 124638.26 | 0.83% | 1.00 |
| 2025-04-14 | 65.00 | 63.88 | -0.47 | -0.73% | 63.70 | 65.30 | 199050 | 128068.55 | 0.83% | 3.00 |
| 2025-04-11 | 64.00 | 64.35 | -0.40 | -0.62% | 63.00 | 65.10 | 269232 | 172537.58 | 1.13% | 1.00 |
| 2025-04-10 | 64.08 | 64.75 | 2.20 | 3.52% | 62.85 | 65.49 | 348088 | 224316.34 | 1.46% | 2.00 |
| 2025-04-09 | 62.10 | 62.55 | 0.15 | 0.24% | 61.20 | 63.92 | 363984 | 227693.34 | 1.53% | 2.00 |
| 2025-04-08 | 62.22 | 62.40 | 0.40 | 0.65% | 61.34 | 64.17 | 385156 | 240649.94 | 1.61% | 5.00 |
| 2025-04-07 | 64.50 | 62.00 | -7.80 | -11.17% | 60.30 | 66.87 | 571170 | 365262.12 | 2.39% | 11.00 |
| 2025-04-03 | 69.28 | 69.80 | 1.11 | 1.62% | 68.69 | 70.88 | 309201 | 215907.20 | 1.30% | 6.00 |
| 2025-04-02 | 67.55 | 68.69 | 0.98 | 1.45% | 67.40 | 68.99 | 147606 | 100588.63 | 0.62% | 5.00 |
| 2025-04-01 | 68.18 | 67.71 | -0.46 | -0.67% | 67.21 | 68.40 | 132417 | 89636.08 | 0.55% | 4.00 |
| 2025-03-31 | 68.29 | 68.17 | -0.30 | -0.44% | 67.03 | 68.45 | 165287 | 111747.37 | 0.69% | 0.00 |
| 2025-03-28 | 68.60 | 68.47 | -0.28 | -0.41% | 68.31 | 69.26 | 97269 | 66763.78 | 0.41% | 55.00 |
| 2025-03-27 | 68.30 | 68.75 | 0.18 | 0.26% | 68.00 | 69.89 | 150262 | 103628.20 | 0.63% | 0.00 |
| 2025-03-26 | 68.60 | 68.57 | -0.08 | -0.12% | 68.50 | 69.67 | 142861 | 98523.95 | 0.60% | 0.00 |
| 2025-03-25 | 69.76 | 68.65 | -1.29 | -1.84% | 68.36 | 70.08 | 153131 | 105763.19 | 0.64% | 0.00 |
| 2025-03-24 | 69.43 | 69.94 | 0.51 | 0.73% | 68.70 | 70.27 | 207461 | 143651.92 | 0.87% | 1.00 |
| 2025-03-21 | 71.05 | 69.43 | -2.09 | -2.92% | 69.20 | 71.33 | 250070 | 174755.16 | 1.05% | 5.00 |
| 2025-03-20 | 72.02 | 71.52 | -1.22 | -1.68% | 70.69 | 72.42 | 232813 | 166339.86 | 0.98% | 0.00 |
| 2025-03-19 | 70.91 | 72.74 | 1.84 | 2.60% | 70.40 | 73.14 | 354582 | 255177.23 | 1.49% | 20.00 |
| 2025-03-18 | 70.42 | 70.90 | 0.49 | 0.70% | 70.01 | 71.14 | 279683 | 197662.19 | 1.17% | 13.00 |
| 2025-03-17 | 72.22 | 70.41 | -3.31 | -4.49% | 69.88 | 72.50 | 600029 | 422394.97 | 2.51% | 7.00 |
| 2025-03-14 | 72.25 | 73.72 | 1.32 | 1.82% | 71.45 | 74.66 | 387471 | 282755.59 | 1.62% | 2.00 |
| 2025-03-13 | 74.38 | 72.40 | -2.30 | -3.08% | 71.98 | 74.58 | 333553 | 242928.67 | 1.40% | 3.00 |
| 2025-03-12 | 77.30 | 74.70 | -3.35 | -4.29% | 74.38 | 77.66 | 412765 | 310599.78 | 1.73% | 1.00 |
| 2025-03-11 | 76.50 | 78.05 | 0.45 | 0.58% | 76.18 | 79.69 | 360253 | 279885.44 | 1.51% | 8.00 |
| 2025-03-10 | 77.00 | 77.60 | 0.90 | 1.17% | 75.86 | 79.15 | 348889 | 270825.94 | 1.46% | 7.00 |
| 2025-03-07 | 76.61 | 76.70 | -0.57 | -0.74% | 76.00 | 78.00 | 259520 | 199491.16 | 1.09% | 17.00 |
| 2025-03-06 | 77.00 | 77.27 | 0.92 | 1.20% | 76.44 | 78.77 | 376372 | 292044.06 | 1.58% | 13.00 |
| 2025-03-05 | 73.50 | 76.35 | 2.28 | 3.08% | 73.40 | 77.50 | 430967 | 328705.22 | 1.89% | 12.00 |
| 2025-03-04 | 71.69 | 74.07 | 1.66 | 2.29% | 71.65 | 75.14 | 334264 | 247120.41 | 1.47% | 3.00 |
| 2025-03-03 | 72.60 | 72.41 | 0.26 | 0.36% | 71.55 | 74.08 | 342424 | 249361.17 | 1.50% | 11.00 |
| 2025-02-28 | 76.38 | 72.15 | -5.55 | -7.14% | 71.85 | 76.85 | 570739 | 418611.41 | 2.50% | 0.00 |
| 2025-02-27 | 77.12 | 77.70 | -0.28 | -0.36% | 75.60 | 78.44 | 434826 | 334823.16 | 1.91% | 5.00 |
| 2025-02-26 | 74.43 | 77.98 | 3.56 | 4.78% | 73.80 | 81.71 | 685289 | 535951.06 | 3.00% | 1.00 |
| 2025-02-25 | 72.74 | 74.42 | 0.42 | 0.57% | 72.45 | 76.00 | 465078 | 347669.16 | 2.04% | 1.00 |
| 2025-02-24 | 74.25 | 74.00 | 0.08 | 0.11% | 72.60 | 75.29 | 422881 | 312221.41 | 1.85% | 0.00 |
| 2025-02-21 | 72.00 | 73.92 | 1.44 | 1.99% | 71.85 | 75.79 | 551398 | 406900.47 | 2.42% | 4.00 |
| 2025-02-20 | 72.06 | 72.48 | -0.08 | -0.11% | 70.81 | 73.40 | 492689 | 354719.38 | 2.16% | 11.00 |
| 2025-02-19 | 66.39 | 72.56 | 5.83 | 8.74% | 66.33 | 73.49 | 876815 | 621127.62 | 3.84% | 34.00 |
| 2025-02-18 | 67.40 | 66.73 | -0.85 | -1.26% | 66.39 | 68.18 | 288099 | 193804.52 | 1.26% | 0.00 |
| 2025-02-17 | 66.60 | 67.58 | 0.99 | 1.49% | 66.16 | 67.75 | 324327 | 217318.77 | 1.42% | 10.00 |
深证大盘股票行情在线 K线走势图
