鸿特科技(300176)股票行情
鸿特科技(300176)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 |
|---|
| 2025-06-17 | 6.75 | 6.75 | -0.01 | -0.15% | 6.68 | 6.82 | 64964 | 4363.55 | 1.68% | 0.00 |
| 2025-06-16 | 6.69 | 6.76 | 0.03 | 0.45% | 6.68 | 6.84 | 70118 | 4750.11 | 1.81% | 0.00 |
| 2025-06-13 | 6.88 | 6.73 | -0.19 | -2.75% | 6.68 | 6.90 | 93793 | 6327.72 | 2.42% | 0.00 |
| 2025-06-12 | 6.84 | 6.92 | 0.08 | 1.17% | 6.76 | 6.96 | 94458 | 6480.69 | 2.44% | 0.00 |
| 2025-06-11 | 6.73 | 6.84 | 0.11 | 1.63% | 6.72 | 6.89 | 79824 | 5463.67 | 2.06% | 0.00 |
| 2025-06-10 | 6.83 | 6.73 | -0.08 | -1.17% | 6.62 | 6.84 | 79435 | 5345.68 | 2.05% | 0.00 |
| 2025-06-09 | 6.75 | 6.81 | 0.08 | 1.19% | 6.72 | 6.82 | 69868 | 4743.94 | 1.80% | 0.00 |
| 2025-06-06 | 6.67 | 6.73 | 0.05 | 0.75% | 6.63 | 6.75 | 84969 | 5681.52 | 2.19% | 0.00 |
| 2025-06-05 | 6.73 | 6.68 | -0.01 | -0.15% | 6.65 | 6.73 | 75243 | 5025.33 | 1.94% | 0.00 |
| 2025-06-04 | 6.74 | 6.69 | 0.00 | 0.00% | 6.67 | 6.76 | 55099 | 3696.99 | 1.42% | 0.00 |
| 2025-06-03 | 6.58 | 6.69 | 0.11 | 1.67% | 6.53 | 6.79 | 92034 | 6172.64 | 2.38% | 0.00 |
| 2025-05-30 | 6.75 | 6.58 | -0.16 | -2.37% | 6.54 | 6.75 | 82677 | 5446.74 | 2.13% | 0.00 |
| 2025-05-29 | 6.58 | 6.74 | 0.16 | 2.43% | 6.58 | 6.79 | 77290 | 5196.00 | 2.00% | 0.00 |
| 2025-05-28 | 6.60 | 6.58 | -0.03 | -0.45% | 6.55 | 6.72 | 59454 | 3932.92 | 1.54% | 0.00 |
| 2025-05-27 | 6.61 | 6.61 | 0.01 | 0.15% | 6.50 | 6.63 | 50019 | 3287.75 | 1.29% | 0.00 |
| 2025-05-26 | 6.50 | 6.60 | 0.07 | 1.07% | 6.48 | 6.65 | 47420 | 3120.12 | 1.22% | 0.00 |
| 2025-05-23 | 6.63 | 6.53 | -0.10 | -1.51% | 6.52 | 6.74 | 77809 | 5153.39 | 2.01% | 0.00 |
| 2025-05-22 | 6.68 | 6.63 | -0.10 | -1.49% | 6.61 | 6.80 | 76391 | 5116.61 | 1.97% | 0.00 |
| 2025-05-21 | 6.82 | 6.73 | -0.08 | -1.17% | 6.64 | 6.82 | 68662 | 4611.36 | 1.77% | 0.00 |
| 2025-05-20 | 6.73 | 6.81 | 0.08 | 1.19% | 6.65 | 6.82 | 87564 | 5923.83 | 2.26% | 0.00 |
| 2025-05-19 | 6.64 | 6.73 | 0.08 | 1.20% | 6.54 | 6.74 | 66754 | 4442.41 | 1.72% | 0.00 |
| 2025-05-16 | 6.58 | 6.65 | 0.07 | 1.06% | 6.57 | 6.71 | 69484 | 4632.82 | 1.79% | 0.00 |
| 2025-05-15 | 6.62 | 6.58 | -0.07 | -1.05% | 6.50 | 6.66 | 54260 | 3573.69 | 1.40% | 0.00 |
| 2025-05-14 | 6.69 | 6.65 | -0.04 | -0.60% | 6.56 | 6.74 | 79452 | 5273.11 | 2.05% | 0.00 |
| 2025-05-13 | 6.79 | 6.69 | -0.06 | -0.89% | 6.66 | 6.87 | 119259 | 8061.51 | 3.08% | 0.00 |
| 2025-05-12 | 6.63 | 6.75 | 0.17 | 2.58% | 6.58 | 6.91 | 116383 | 7860.46 | 3.01% | 0.00 |
| 2025-05-09 | 6.67 | 6.58 | -0.12 | -1.79% | 6.52 | 6.73 | 72462 | 4773.92 | 1.87% | 0.00 |
| 2025-05-08 | 6.53 | 6.70 | 0.15 | 2.29% | 6.47 | 6.72 | 102713 | 6838.88 | 2.65% | 0.00 |
| 2025-05-07 | 6.77 | 6.55 | -0.07 | -1.06% | 6.01 | 6.82 | 134882 | 8883.35 | 3.48% | 254.00 |
| 2025-05-06 | 6.49 | 6.62 | 0.18 | 2.80% | 6.42 | 6.63 | 67892 | 4464.98 | 1.75% | 0.00 |
| 2025-04-30 | 6.39 | 6.44 | 0.06 | 0.94% | 6.39 | 6.48 | 49085 | 3165.14 | 1.27% | 10.00 |
| 2025-04-29 | 6.28 | 6.38 | 0.09 | 1.43% | 6.22 | 6.42 | 51238 | 3268.10 | 1.32% | 0.00 |
| 2025-04-28 | 6.36 | 6.29 | -0.09 | -1.41% | 6.23 | 6.41 | 58895 | 3703.60 | 1.52% | 0.00 |
| 2025-04-25 | 6.32 | 6.38 | 0.04 | 0.63% | 6.28 | 6.45 | 74102 | 4730.81 | 1.91% | 0.00 |
| 2025-04-24 | 6.42 | 6.34 | -0.11 | -1.71% | 6.26 | 6.46 | 71114 | 4525.62 | 1.84% | 0.00 |
| 2025-04-23 | 6.35 | 6.45 | 0.05 | 0.78% | 6.34 | 6.47 | 103303 | 6613.95 | 2.67% | 0.00 |
| 2025-04-22 | 6.26 | 6.40 | 0.08 | 1.27% | 6.26 | 6.42 | 75008 | 4763.49 | 1.94% | 0.00 |
| 2025-04-21 | 6.20 | 6.32 | 0.12 | 1.94% | 6.13 | 6.32 | 65576 | 4104.41 | 1.69% | 0.00 |
| 2025-04-18 | 6.18 | 6.20 | 0.03 | 0.49% | 6.10 | 6.26 | 49336 | 3049.22 | 1.27% | 0.00 |
| 2025-04-17 | 6.18 | 6.17 | 0.00 | 0.00% | 6.09 | 6.25 | 52081 | 3231.30 | 1.34% | 0.00 |
| 2025-04-16 | 6.42 | 6.17 | -0.17 | -2.68% | 6.04 | 6.42 | 103588 | 6386.08 | 2.67% | 0.00 |
| 2025-04-15 | 6.26 | 6.34 | 0.07 | 1.12% | 6.24 | 6.44 | 71443 | 4517.38 | 1.84% | 0.00 |
| 2025-04-14 | 6.22 | 6.27 | 0.19 | 3.13% | 6.20 | 6.39 | 79640 | 5011.54 | 2.06% | 0.00 |
| 2025-04-11 | 6.09 | 6.08 | -0.02 | -0.33% | 6.01 | 6.17 | 66157 | 4048.27 | 1.71% | 0.00 |
| 2025-04-10 | 6.01 | 6.10 | 0.27 | 4.63% | 6.01 | 6.23 | 127451 | 7822.95 | 3.29% | 0.00 |
| 2025-04-09 | 5.64 | 5.83 | 0.12 | 2.10% | 5.08 | 5.91 | 137125 | 7558.95 | 3.54% | 0.00 |
| 2025-04-08 | 5.58 | 5.71 | 0.15 | 2.70% | 5.56 | 5.95 | 133999 | 7693.76 | 3.46% | 0.00 |
| 2025-04-07 | 6.39 | 5.56 | -1.37 | -19.77% | 5.54 | 6.58 | 185851 | 11049.21 | 4.80% | 0.00 |
| 2025-04-03 | 6.96 | 6.93 | -0.09 | -1.28% | 6.80 | 7.06 | 84513 | 5855.28 | 2.18% | 0.00 |
| 2025-04-02 | 7.06 | 7.02 | -0.02 | -0.28% | 6.95 | 7.16 | 64521 | 4559.18 | 1.67% | 10.00 |
| 2025-04-01 | 6.95 | 7.04 | 0.09 | 1.29% | 6.91 | 7.09 | 95680 | 6706.44 | 2.47% | 0.00 |
| 2025-03-31 | 6.86 | 6.95 | 0.09 | 1.31% | 6.69 | 6.97 | 117235 | 7984.21 | 3.03% | 32.00 |
| 2025-03-28 | 7.17 | 6.86 | -0.31 | -4.32% | 6.86 | 7.22 | 145100 | 10157.69 | 3.75% | 0.00 |
| 2025-03-27 | 7.37 | 7.17 | -0.25 | -3.37% | 7.16 | 7.41 | 130160 | 9413.64 | 3.36% | 2.00 |
| 2025-03-26 | 7.21 | 7.42 | 0.20 | 2.77% | 7.16 | 7.54 | 190651 | 14167.67 | 4.92% | 0.00 |
| 2025-03-25 | 7.20 | 7.22 | 0.04 | 0.56% | 7.11 | 7.58 | 153617 | 11205.08 | 3.97% | 0.00 |
| 2025-03-24 | 7.60 | 7.18 | -0.43 | -5.65% | 6.96 | 7.61 | 201859 | 14578.70 | 5.21% | 0.00 |
| 2025-03-21 | 7.71 | 7.61 | -0.15 | -1.93% | 7.55 | 7.76 | 144215 | 11012.36 | 3.72% | 0.00 |
| 2025-03-20 | 7.70 | 7.76 | 0.00 | 0.00% | 7.66 | 7.88 | 220599 | 17167.05 | 5.70% | 0.00 |
| 2025-03-19 | 7.58 | 7.76 | 0.16 | 2.11% | 7.52 | 7.82 | 227152 | 17454.21 | 5.87% | 19.00 |
| 2025-03-18 | 7.44 | 7.60 | 0.16 | 2.15% | 7.42 | 7.71 | 167557 | 12688.46 | 4.33% | 3.00 |
| 2025-03-17 | 7.46 | 7.44 | 0.07 | 0.95% | 7.34 | 7.49 | 105960 | 7868.74 | 2.74% | 0.00 |
| 2025-03-14 | 7.15 | 7.37 | 0.22 | 3.08% | 7.06 | 7.38 | 125997 | 9126.69 | 3.25% | 0.00 |
| 2025-03-13 | 7.37 | 7.15 | -0.21 | -2.85% | 7.05 | 7.40 | 132923 | 9513.39 | 3.43% | 5.00 |
| 2025-03-12 | 7.34 | 7.36 | 0.06 | 0.82% | 7.28 | 7.48 | 129576 | 9564.34 | 3.35% | 0.00 |
| 2025-03-11 | 7.24 | 7.30 | -0.09 | -1.22% | 7.18 | 7.37 | 92038 | 6682.52 | 2.38% | 0.00 |
| 2025-03-10 | 7.40 | 7.39 | 0.00 | 0.00% | 7.30 | 7.46 | 78889 | 5816.05 | 2.04% | 0.00 |
| 2025-03-07 | 7.47 | 7.39 | -0.10 | -1.34% | 7.32 | 7.54 | 101532 | 7556.86 | 2.62% | 0.00 |
| 2025-03-06 | 7.40 | 7.49 | 0.14 | 1.90% | 7.39 | 7.58 | 128714 | 9675.34 | 3.32% | 0.00 |
| 2025-03-05 | 7.26 | 7.35 | 0.07 | 0.96% | 7.13 | 7.36 | 85949 | 6226.23 | 2.22% | 0.00 |
| 2025-03-04 | 7.15 | 7.28 | 0.13 | 1.82% | 7.06 | 7.29 | 80532 | 5818.11 | 2.08% | 0.00 |
| 2025-03-03 | 7.17 | 7.15 | 0.03 | 0.42% | 7.08 | 7.33 | 101574 | 7330.11 | 2.62% | 0.00 |
| 2025-02-28 | 7.51 | 7.12 | -0.42 | -5.57% | 7.11 | 7.52 | 148889 | 10850.16 | 3.84% | 0.00 |
| 2025-02-27 | 7.62 | 7.54 | -0.06 | -0.79% | 7.40 | 7.67 | 140482 | 10594.09 | 3.63% | 0.00 |
| 2025-02-26 | 7.52 | 7.60 | 0.09 | 1.20% | 7.47 | 7.72 | 153705 | 11701.37 | 3.97% | 0.00 |
| 2025-02-25 | 7.36 | 7.51 | 0.04 | 0.54% | 7.33 | 7.55 | 115799 | 8652.68 | 2.99% | 162.00 |
| 2025-02-24 | 7.58 | 7.47 | -0.07 | -0.93% | 7.40 | 7.62 | 135646 | 10151.43 | 3.50% | 0.00 |
| 2025-02-21 | 7.57 | 7.54 | -0.02 | -0.26% | 7.40 | 7.63 | 167859 | 12553.32 | 4.33% | 0.00 |
| 2025-02-20 | 7.36 | 7.56 | 0.28 | 3.85% | 7.36 | 7.63 | 238876 | 17924.36 | 6.17% | 4.00 |
| 2025-02-19 | 7.05 | 7.28 | 0.22 | 3.12% | 7.03 | 7.29 | 112062 | 8076.81 | 2.89% | 0.00 |
深证大盘股票行情在线 K线走势图
