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 |
|---|
| 2025-09-16 | 7.44 | 7.61 | 0.16 | 2.15% | 7.39 | 7.63 | 140211 | 10551.62 | 3.62% | 0.00 |
| 2025-09-15 | 7.46 | 7.45 | 0.04 | 0.54% | 7.35 | 7.49 | 79632 | 5912.94 | 2.06% | 0.00 |
| 2025-09-12 | 7.50 | 7.41 | -0.06 | -0.80% | 7.40 | 7.52 | 84238 | 6272.55 | 2.18% | 0.00 |
| 2025-09-11 | 7.35 | 7.47 | 0.09 | 1.22% | 7.25 | 7.47 | 93742 | 6922.74 | 2.42% | 8.00 |
| 2025-09-10 | 7.29 | 7.38 | 0.08 | 1.10% | 7.29 | 7.47 | 110237 | 8147.10 | 2.85% | 0.00 |
| 2025-09-09 | 7.32 | 7.30 | -0.04 | -0.54% | 7.23 | 7.37 | 95054 | 6940.22 | 2.45% | 0.00 |
| 2025-09-08 | 7.17 | 7.34 | 0.24 | 3.38% | 7.08 | 7.35 | 121683 | 8816.98 | 3.14% | 0.00 |
| 2025-09-05 | 6.99 | 7.10 | 0.14 | 2.01% | 6.91 | 7.12 | 93096 | 6548.95 | 2.40% | 0.00 |
| 2025-09-04 | 6.97 | 6.96 | 0.02 | 0.29% | 6.82 | 7.09 | 115061 | 8042.71 | 2.97% | 0.00 |
| 2025-09-03 | 7.25 | 6.94 | -0.23 | -3.21% | 6.93 | 7.28 | 119106 | 8394.95 | 3.08% | 0.00 |
| 2025-09-02 | 7.32 | 7.17 | -0.12 | -1.65% | 6.98 | 7.32 | 164561 | 11720.22 | 4.25% | 0.00 |
| 2025-09-01 | 7.32 | 7.29 | -0.04 | -0.55% | 7.17 | 7.50 | 132908 | 9761.99 | 3.43% | 0.00 |
| 2025-08-29 | 7.24 | 7.33 | 0.09 | 1.24% | 7.13 | 7.35 | 151782 | 11048.60 | 3.92% | 0.00 |
| 2025-08-28 | 7.22 | 7.24 | -0.02 | -0.28% | 6.95 | 7.44 | 216809 | 15552.94 | 5.60% | 0.00 |
| 2025-08-27 | 7.62 | 7.26 | -0.35 | -4.60% | 7.20 | 7.68 | 252365 | 18850.45 | 6.52% | 0.00 |
| 2025-08-26 | 7.35 | 7.61 | 0.27 | 3.68% | 7.33 | 7.80 | 330451 | 25189.50 | 8.53% | 0.00 |
| 2025-08-25 | 7.49 | 7.34 | -0.12 | -1.61% | 7.28 | 7.52 | 134883 | 9932.93 | 3.48% | 0.00 |
| 2025-08-22 | 7.49 | 7.46 | -0.06 | -0.80% | 7.37 | 7.54 | 92492 | 6885.40 | 2.39% | 0.00 |
| 2025-08-21 | 7.57 | 7.52 | -0.06 | -0.79% | 7.48 | 7.60 | 100054 | 7539.04 | 2.58% | 0.00 |
| 2025-08-20 | 7.48 | 7.58 | 0.10 | 1.34% | 7.42 | 7.58 | 121997 | 9179.72 | 3.15% | 0.00 |
| 2025-08-19 | 7.35 | 7.48 | 0.11 | 1.49% | 7.28 | 7.49 | 98242 | 7282.65 | 2.54% | 0.00 |
| 2025-08-18 | 7.39 | 7.37 | 0.04 | 0.55% | 7.34 | 7.48 | 105699 | 7841.18 | 2.73% | 0.00 |
| 2025-08-15 | 7.20 | 7.33 | 0.10 | 1.38% | 7.20 | 7.39 | 79170 | 5811.28 | 2.04% | 0.00 |
| 2025-08-14 | 7.48 | 7.23 | -0.22 | -2.95% | 7.19 | 7.50 | 100746 | 7356.91 | 2.60% | 0.00 |
| 2025-08-13 | 7.44 | 7.45 | 0.01 | 0.13% | 7.41 | 7.49 | 65459 | 4874.12 | 1.69% | 0.00 |
| 2025-08-12 | 7.54 | 7.44 | -0.05 | -0.67% | 7.40 | 7.56 | 57863 | 4315.23 | 1.49% | 0.00 |
| 2025-08-11 | 7.42 | 7.49 | 0.09 | 1.22% | 7.39 | 7.52 | 82622 | 6171.70 | 2.13% | 0.00 |
| 2025-08-08 | 7.36 | 7.40 | 0.02 | 0.27% | 7.32 | 7.43 | 77531 | 5712.04 | 2.00% | 0.00 |
| 2025-08-07 | 7.44 | 7.38 | -0.06 | -0.81% | 7.36 | 7.48 | 59444 | 4393.42 | 1.53% | 0.00 |
| 2025-08-06 | 7.43 | 7.44 | 0.05 | 0.68% | 7.36 | 7.47 | 85247 | 6327.12 | 2.20% | 0.00 |
| 2025-08-05 | 7.35 | 7.39 | 0.07 | 0.96% | 7.33 | 7.40 | 74967 | 5524.66 | 1.94% | 0.00 |
| 2025-08-04 | 7.18 | 7.32 | 0.10 | 1.39% | 7.16 | 7.32 | 78624 | 5709.10 | 2.03% | 0.00 |
| 2025-08-01 | 7.05 | 7.22 | 0.15 | 2.12% | 7.05 | 7.22 | 81373 | 5832.95 | 2.10% | 0.00 |
| 2025-07-31 | 7.11 | 7.07 | -0.09 | -1.26% | 7.05 | 7.20 | 91087 | 6482.43 | 2.35% | 0.00 |
| 2025-07-30 | 7.22 | 7.16 | -0.04 | -0.56% | 7.08 | 7.24 | 85675 | 6120.99 | 2.21% | 0.00 |
| 2025-07-29 | 7.29 | 7.20 | -0.08 | -1.10% | 7.14 | 7.32 | 78062 | 5616.45 | 2.02% | 0.00 |
| 2025-07-28 | 7.29 | 7.28 | 0.01 | 0.14% | 7.23 | 7.31 | 56261 | 4093.77 | 1.45% | 0.00 |
| 2025-07-25 | 7.20 | 7.27 | 0.07 | 0.97% | 7.15 | 7.28 | 72853 | 5265.61 | 1.88% | 0.00 |
| 2025-07-24 | 7.12 | 7.20 | 0.08 | 1.12% | 7.12 | 7.23 | 81150 | 5838.70 | 2.10% | 0.00 |
| 2025-07-23 | 7.22 | 7.12 | -0.11 | -1.52% | 7.10 | 7.26 | 81775 | 5856.16 | 2.11% | 0.00 |
| 2025-07-22 | 7.26 | 7.23 | -0.05 | -0.69% | 7.19 | 7.31 | 84721 | 6129.07 | 2.19% | 0.00 |
| 2025-07-21 | 7.18 | 7.28 | 0.11 | 1.53% | 7.15 | 7.35 | 91040 | 6621.88 | 2.35% | 0.00 |
| 2025-07-18 | 7.18 | 7.17 | 0.00 | 0.00% | 7.12 | 7.20 | 54182 | 3875.45 | 1.40% | 0.00 |
| 2025-07-17 | 7.12 | 7.17 | 0.06 | 0.84% | 7.08 | 7.20 | 88290 | 6301.38 | 2.28% | 0.00 |
| 2025-07-16 | 7.06 | 7.11 | 0.07 | 0.99% | 7.02 | 7.14 | 76034 | 5401.41 | 1.96% | 0.00 |
| 2025-07-15 | 7.10 | 7.04 | -0.08 | -1.12% | 6.96 | 7.17 | 80061 | 5639.09 | 2.07% | 0.00 |
| 2025-07-14 | 7.03 | 7.12 | 0.06 | 0.85% | 7.03 | 7.12 | 75054 | 5317.53 | 1.94% | 0.00 |
| 2025-07-11 | 7.07 | 7.06 | 0.00 | 0.00% | 6.99 | 7.09 | 61091 | 4300.50 | 1.58% | 0.00 |
| 2025-07-10 | 7.03 | 7.06 | 0.02 | 0.28% | 6.99 | 7.07 | 62937 | 4429.22 | 1.63% | 0.00 |
| 2025-07-09 | 7.08 | 7.06 | -0.01 | -0.14% | 7.02 | 7.13 | 73362 | 5189.20 | 1.89% | 0.00 |
| 2025-07-08 | 7.02 | 7.07 | 0.07 | 1.00% | 7.02 | 7.12 | 80421 | 5679.67 | 2.08% | 0.00 |
| 2025-07-07 | 6.92 | 7.00 | 0.09 | 1.30% | 6.86 | 7.01 | 60499 | 4202.26 | 1.56% | 0.00 |
| 2025-07-04 | 6.93 | 6.91 | -0.04 | -0.58% | 6.89 | 7.03 | 76546 | 5326.87 | 1.98% | 0.00 |
| 2025-07-03 | 6.93 | 6.95 | 0.02 | 0.29% | 6.88 | 6.97 | 47934 | 3317.36 | 1.24% | 0.00 |
| 2025-07-02 | 6.89 | 6.93 | 0.00 | 0.00% | 6.84 | 6.98 | 74357 | 5137.70 | 1.92% | 0.00 |
| 2025-07-01 | 7.00 | 6.93 | -0.03 | -0.43% | 6.88 | 7.06 | 82841 | 5756.64 | 2.14% | 0.00 |
| 2025-06-30 | 6.91 | 6.96 | 0.04 | 0.58% | 6.88 | 6.96 | 65582 | 4543.54 | 1.69% | 0.00 |
| 2025-06-27 | 6.88 | 6.92 | 0.04 | 0.58% | 6.87 | 6.98 | 68298 | 4718.49 | 1.76% | 0.00 |
| 2025-06-26 | 6.95 | 6.88 | -0.07 | -1.01% | 6.84 | 7.03 | 80079 | 5541.92 | 2.07% | 0.00 |
| 2025-06-25 | 6.93 | 6.95 | 0.05 | 0.72% | 6.83 | 6.95 | 90015 | 6202.92 | 2.32% | 0.00 |
| 2025-06-24 | 6.67 | 6.90 | 0.28 | 4.23% | 6.63 | 6.91 | 117887 | 8040.92 | 3.04% | 0.00 |
| 2025-06-23 | 6.38 | 6.62 | 0.16 | 2.48% | 6.38 | 6.63 | 58447 | 3829.43 | 1.51% | 0.00 |
| 2025-06-20 | 6.51 | 6.46 | -0.05 | -0.77% | 6.43 | 6.65 | 68725 | 4484.87 | 1.77% | 0.00 |
| 2025-06-19 | 6.70 | 6.51 | -0.22 | -3.27% | 6.48 | 6.76 | 74211 | 4894.67 | 1.92% | 0.00 |
| 2025-06-18 | 6.75 | 6.73 | -0.02 | -0.30% | 6.65 | 6.76 | 47932 | 3209.19 | 1.24% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
