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 |
|---|
| 2025-08-01 | 63.48 | 63.41 | 0.02 | 0.03% | 62.88 | 64.44 | 212551 | 135155.48 | 0.89% | 4.00 |
| 2025-07-31 | 64.10 | 63.39 | -0.77 | -1.20% | 63.28 | 65.15 | 295185 | 189729.59 | 1.24% | 8.00 |
| 2025-07-30 | 64.99 | 64.16 | -0.91 | -1.40% | 63.91 | 65.48 | 226254 | 146181.88 | 0.95% | 2.00 |
| 2025-07-29 | 65.20 | 65.07 | -0.33 | -0.50% | 64.37 | 65.35 | 232985 | 150879.84 | 0.98% | 10.00 |
| 2025-07-28 | 65.90 | 65.40 | -0.01 | -0.02% | 65.20 | 66.49 | 206553 | 135726.69 | 0.87% | 0.00 |
| 2025-07-25 | 65.81 | 65.41 | -0.69 | -1.04% | 64.90 | 65.95 | 235777 | 154022.73 | 0.99% | 1.00 |
| 2025-07-24 | 65.02 | 66.10 | 1.34 | 2.07% | 64.87 | 66.35 | 337321 | 222236.62 | 1.41% | 23.00 |
| 2025-07-23 | 64.71 | 64.76 | 0.04 | 0.06% | 64.56 | 65.50 | 240424 | 156269.31 | 1.01% | 0.00 |
| 2025-07-22 | 65.17 | 64.72 | -0.50 | -0.77% | 64.37 | 65.17 | 230473 | 149021.11 | 0.97% | 0.00 |
| 2025-07-21 | 65.59 | 65.22 | 0.03 | 0.05% | 64.58 | 66.35 | 331269 | 216159.56 | 1.39% | 0.00 |
| 2025-07-18 | 65.48 | 65.19 | 0.06 | 0.09% | 64.98 | 66.20 | 222150 | 145266.53 | 0.93% | 8.00 |
| 2025-07-17 | 64.55 | 65.13 | 0.61 | 0.95% | 64.06 | 65.22 | 227225 | 147110.70 | 0.95% | 5.00 |
| 2025-07-16 | 64.27 | 64.52 | 0.37 | 0.58% | 64.00 | 65.30 | 215161 | 139160.36 | 0.90% | 10.00 |
| 2025-07-15 | 64.45 | 64.15 | -0.23 | -0.36% | 63.70 | 64.80 | 184521 | 118476.47 | 0.77% | 10.00 |
| 2025-07-14 | 64.30 | 64.38 | 0.38 | 0.59% | 63.73 | 64.99 | 205875 | 132795.42 | 0.86% | 0.00 |
| 2025-07-11 | 62.80 | 64.00 | 1.44 | 2.30% | 62.56 | 64.71 | 286273 | 182568.36 | 1.20% | 2.00 |
| 2025-07-10 | 62.49 | 62.56 | -0.08 | -0.13% | 62.19 | 62.95 | 122579 | 76636.21 | 0.51% | 0.00 |
| 2025-07-09 | 63.35 | 62.64 | -0.39 | -0.62% | 62.55 | 64.16 | 191920 | 121485.71 | 0.80% | 5.00 |
| 2025-07-08 | 62.37 | 63.03 | 0.71 | 1.14% | 62.28 | 63.37 | 204680 | 128923.21 | 0.86% | 11.00 |
| 2025-07-07 | 63.83 | 62.32 | -1.79 | -2.79% | 62.22 | 64.09 | 228827 | 143515.91 | 0.96% | 6.00 |
| 2025-07-04 | 64.60 | 64.11 | -0.64 | -0.99% | 63.80 | 64.85 | 162022 | 104034.85 | 0.68% | 0.00 |
| 2025-07-03 | 64.40 | 64.75 | 0.33 | 0.51% | 64.12 | 65.15 | 177899 | 114934.96 | 0.75% | 0.00 |
| 2025-07-02 | 64.30 | 64.42 | 0.20 | 0.31% | 64.21 | 65.19 | 220945 | 142781.20 | 0.93% | 4.00 |
| 2025-07-01 | 64.50 | 64.22 | -0.35 | -0.54% | 63.81 | 64.57 | 137582 | 88215.28 | 0.58% | 12.00 |
| 2025-06-30 | 64.00 | 64.57 | 0.75 | 1.18% | 63.80 | 64.91 | 200022 | 128952.38 | 0.84% | 23.00 |
| 2025-06-27 | 65.56 | 63.82 | -0.45 | -0.70% | 63.80 | 65.56 | 246326 | 158239.81 | 1.03% | 0.00 |
| 2025-06-26 | 65.00 | 64.27 | -0.68 | -1.05% | 64.27 | 65.31 | 209157 | 135469.62 | 0.88% | 0.00 |
| 2025-06-25 | 64.00 | 64.95 | 0.89 | 1.39% | 63.66 | 65.00 | 223155 | 143733.70 | 0.93% | 1.00 |
| 2025-06-24 | 62.23 | 64.06 | 2.11 | 3.41% | 62.23 | 64.10 | 260262 | 165440.75 | 1.09% | 24.00 |
| 2025-06-23 | 61.50 | 61.95 | 0.10 | 0.16% | 61.44 | 62.16 | 108210 | 66938.77 | 0.45% | 0.00 |
| 2025-06-20 | 61.86 | 61.85 | -0.10 | -0.16% | 61.56 | 62.45 | 108409 | 67123.36 | 0.45% | 2.00 |
| 2025-06-19 | 62.28 | 61.95 | -0.50 | -0.80% | 61.93 | 63.09 | 144169 | 90143.09 | 0.60% | 0.00 |
| 2025-06-18 | 62.05 | 62.45 | 0.26 | 0.42% | 61.98 | 62.64 | 97240 | 60626.45 | 0.41% | 0.00 |
| 2025-06-17 | 62.78 | 62.19 | -0.55 | -0.88% | 62.05 | 63.11 | 137350 | 85658.29 | 0.58% | 23.00 |
| 2025-06-16 | 63.78 | 62.74 | -1.05 | -1.65% | 62.51 | 63.78 | 202018 | 127009.05 | 0.85% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
