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 |
|---|
| 2025-04-30 | 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 |
| 2025-02-14 | 65.00 | 66.59 | 1.50 | 2.30% | 64.68 | 67.68 | 382439 | 253781.45 | 1.68% | 5.00 |
| 2025-02-13 | 67.60 | 65.09 | -3.03 | -4.45% | 65.06 | 67.99 | 461372 | 305629.53 | 2.02% | 1.00 |
| 2025-02-12 | 67.97 | 68.12 | -0.35 | -0.51% | 66.55 | 68.53 | 348837 | 236081.09 | 1.53% | 6.00 |
| 2025-02-11 | 68.31 | 68.47 | 0.19 | 0.28% | 67.70 | 69.64 | 397702 | 272720.66 | 1.74% | 15.00 |
| 2025-02-10 | 68.45 | 68.28 | -0.72 | -1.04% | 66.80 | 68.72 | 379819 | 257668.25 | 1.67% | 40.00 |
| 2025-02-07 | 69.00 | 69.00 | -0.41 | -0.59% | 67.70 | 69.70 | 593842 | 409138.75 | 2.60% | 34.00 |
| 2025-02-06 | 63.15 | 69.41 | 6.31 | 10.00% | 62.58 | 70.25 | 870234 | 590709.12 | 3.82% | 13.00 |
| 2025-02-05 | 61.62 | 63.10 | 2.91 | 4.83% | 61.50 | 64.38 | 468335 | 295376.03 | 2.05% | 6.00 |
| 2025-01-27 | 63.14 | 60.19 | -2.94 | -4.66% | 60.19 | 63.33 | 294729 | 180882.53 | 1.29% | 5.00 |
| 2025-01-24 | 61.50 | 63.13 | 1.38 | 2.23% | 61.33 | 64.35 | 447667 | 281724.34 | 1.96% | 24.00 |
| 2025-01-23 | 61.37 | 61.75 | 1.04 | 1.71% | 60.60 | 63.10 | 447324 | 277021.09 | 1.96% | 0.00 |
| 2025-01-22 | 61.07 | 60.71 | -0.78 | -1.27% | 60.21 | 61.28 | 174124 | 105458.73 | 0.76% | 0.00 |
| 2025-01-21 | 60.53 | 61.49 | 1.59 | 2.65% | 60.01 | 61.93 | 294689 | 180086.48 | 1.29% | 63.00 |
| 2025-01-20 | 60.77 | 59.90 | -0.65 | -1.07% | 59.69 | 61.39 | 192136 | 116307.62 | 0.84% | 0.00 |
| 2025-01-17 | 60.11 | 60.55 | 0.13 | 0.22% | 59.80 | 61.44 | 190881 | 115863.22 | 0.84% | 9.00 |
| 2025-01-16 | 61.09 | 60.42 | -0.29 | -0.48% | 59.90 | 61.95 | 225372 | 137170.64 | 0.99% | 0.00 |
| 2025-01-15 | 61.28 | 60.71 | -1.09 | -1.76% | 60.45 | 61.93 | 273660 | 167001.89 | 1.20% | 7.00 |
| 2025-01-14 | 58.36 | 61.80 | 3.45 | 5.91% | 58.11 | 61.85 | 414375 | 250910.62 | 1.82% | 6.00 |
| 2025-01-13 | 59.50 | 58.35 | -1.64 | -2.73% | 58.10 | 60.75 | 249418 | 147597.41 | 1.09% | 10.00 |
| 2025-01-10 | 57.28 | 59.99 | 2.79 | 4.88% | 57.25 | 62.15 | 492448 | 296709.34 | 2.16% | 2.00 |
| 2025-01-09 | 56.48 | 57.20 | 0.41 | 0.72% | 56.33 | 57.77 | 129356 | 73890.07 | 0.57% | 2.00 |
| 2025-01-08 | 56.66 | 56.79 | 0.15 | 0.26% | 55.00 | 57.52 | 161601 | 90897.98 | 0.71% | 0.00 |
| 2025-01-07 | 56.00 | 56.64 | 0.88 | 1.58% | 55.74 | 56.65 | 117715 | 66224.55 | 0.52% | 0.00 |
| 2025-01-06 | 55.89 | 55.76 | -0.18 | -0.32% | 55.15 | 56.52 | 136526 | 75971.39 | 0.60% | 0.00 |
| 2025-01-03 | 56.74 | 55.94 | -0.36 | -0.64% | 55.71 | 57.33 | 153419 | 86682.79 | 0.67% | 5.00 |
| 2025-01-02 | 58.67 | 56.30 | -2.28 | -3.89% | 55.98 | 58.71 | 204158 | 116784.62 | 0.90% | 3.00 |
| 2024-12-31 | 60.08 | 58.58 | -1.50 | -2.50% | 58.58 | 60.22 | 164025 | 97397.27 | 0.72% | 0.00 |
| 2024-12-30 | 59.39 | 60.08 | 0.69 | 1.16% | 59.39 | 61.22 | 220904 | 133521.86 | 0.97% | 0.00 |
深证大盘股票行情在线 K线走势图
