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 |
|---|
| 2025-08-01 | 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 |
| 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 |
深证大盘股票行情在线 K线走势图
