欣旺达(300207)股票行情
欣旺达(300207)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 | 18.85 | 19.02 | 0.13 | 0.69% | 18.79 | 19.15 | 213928 | 40712.76 | 1.25% | 0.00 |
| 2025-04-29 | 18.70 | 18.89 | 0.09 | 0.48% | 18.61 | 19.06 | 200562 | 37901.69 | 1.17% | 0.00 |
| 2025-04-28 | 19.30 | 18.80 | -0.05 | -0.27% | 18.74 | 19.30 | 189948 | 35821.32 | 1.11% | 6.00 |
| 2025-04-25 | 18.71 | 18.85 | 0.18 | 0.96% | 18.55 | 18.97 | 226319 | 42550.10 | 1.32% | 37.00 |
| 2025-04-24 | 18.80 | 18.67 | -0.04 | -0.21% | 18.53 | 18.98 | 248467 | 46597.94 | 1.45% | 0.00 |
| 2025-04-23 | 18.58 | 18.71 | 0.32 | 1.74% | 18.44 | 19.08 | 293096 | 54707.28 | 1.71% | 125.00 |
| 2025-04-22 | 18.71 | 18.39 | -0.45 | -2.39% | 18.30 | 18.74 | 273193 | 50350.98 | 1.60% | 0.00 |
| 2025-04-21 | 18.31 | 18.84 | 0.62 | 3.40% | 18.21 | 18.87 | 235204 | 43658.13 | 1.37% | 27.00 |
| 2025-04-18 | 17.99 | 18.22 | 0.28 | 1.56% | 17.85 | 18.29 | 157303 | 28472.18 | 0.92% | 130.00 |
| 2025-04-17 | 17.98 | 17.94 | -0.10 | -0.55% | 17.90 | 18.27 | 147184 | 26661.57 | 0.86% | 0.00 |
| 2025-04-16 | 18.21 | 18.04 | -0.29 | -1.58% | 17.78 | 18.40 | 214941 | 38772.69 | 1.26% | 0.00 |
| 2025-04-15 | 18.48 | 18.33 | -0.11 | -0.60% | 18.20 | 18.65 | 223897 | 41122.07 | 1.31% | 0.00 |
| 2025-04-14 | 19.17 | 18.44 | 0.18 | 0.99% | 18.39 | 19.30 | 327140 | 61288.11 | 1.91% | 5.00 |
| 2025-04-11 | 17.62 | 18.26 | 0.39 | 2.18% | 17.56 | 18.45 | 336278 | 60822.49 | 1.96% | 3.00 |
| 2025-04-10 | 18.20 | 17.87 | 0.67 | 3.90% | 17.87 | 18.65 | 478588 | 87419.17 | 2.80% | 0.00 |
| 2025-04-09 | 16.70 | 17.20 | 0.24 | 1.42% | 15.86 | 17.32 | 473311 | 79651.95 | 2.77% | 0.00 |
| 2025-04-08 | 16.98 | 16.96 | 0.26 | 1.56% | 16.63 | 17.59 | 537983 | 91481.71 | 3.14% | 0.00 |
| 2025-04-07 | 19.04 | 16.70 | -4.18 | -20.02% | 16.70 | 19.35 | 773474 | 135813.84 | 4.52% | 9.00 |
| 2025-04-03 | 21.82 | 20.88 | -1.15 | -5.22% | 20.71 | 21.93 | 430390 | 91207.23 | 2.51% | 4.00 |
| 2025-04-02 | 21.92 | 22.03 | 0.15 | 0.69% | 21.81 | 22.17 | 118974 | 26187.30 | 0.70% | 0.00 |
| 2025-04-01 | 22.17 | 21.88 | -0.28 | -1.26% | 21.84 | 22.31 | 176851 | 38993.93 | 1.03% | 20.00 |
| 2025-03-31 | 22.20 | 22.16 | -0.14 | -0.63% | 21.79 | 22.39 | 169018 | 37357.27 | 0.99% | 17.00 |
| 2025-03-28 | 22.54 | 22.30 | -0.24 | -1.06% | 22.24 | 22.69 | 120557 | 26965.02 | 0.70% | 0.00 |
| 2025-03-27 | 22.42 | 22.54 | 0.03 | 0.13% | 22.17 | 22.74 | 147295 | 33144.09 | 0.86% | 0.00 |
| 2025-03-26 | 22.81 | 22.51 | -0.29 | -1.27% | 22.50 | 22.95 | 172837 | 39177.12 | 1.01% | 0.00 |
| 2025-03-25 | 22.60 | 22.80 | 0.23 | 1.02% | 22.41 | 23.20 | 249992 | 57067.60 | 1.46% | 0.00 |
| 2025-03-24 | 22.62 | 22.57 | -0.06 | -0.27% | 22.17 | 22.79 | 221762 | 49860.79 | 1.30% | 0.00 |
| 2025-03-21 | 23.04 | 22.63 | -0.49 | -2.12% | 22.56 | 23.26 | 255161 | 58254.82 | 1.49% | 34.00 |
| 2025-03-20 | 23.25 | 23.12 | -0.15 | -0.64% | 23.10 | 23.39 | 176090 | 40904.17 | 1.03% | 17.00 |
| 2025-03-19 | 23.55 | 23.27 | -0.41 | -1.73% | 23.19 | 23.60 | 237318 | 55362.35 | 1.39% | 0.00 |
| 2025-03-18 | 23.70 | 23.68 | 0.06 | 0.25% | 23.50 | 24.03 | 306310 | 72748.19 | 1.79% | 15.00 |
| 2025-03-17 | 23.81 | 23.62 | -0.15 | -0.63% | 23.50 | 23.90 | 252985 | 59940.98 | 1.48% | 1.00 |
| 2025-03-14 | 23.10 | 23.77 | 0.55 | 2.37% | 23.03 | 23.81 | 378578 | 89193.48 | 2.21% | 2.00 |
| 2025-03-13 | 23.33 | 23.22 | -0.12 | -0.51% | 23.02 | 24.10 | 387587 | 90805.34 | 2.26% | 0.00 |
| 2025-03-12 | 23.50 | 23.34 | 0.02 | 0.09% | 23.21 | 23.63 | 293526 | 68748.98 | 1.71% | 2.00 |
| 2025-03-11 | 23.10 | 23.32 | -0.12 | -0.51% | 23.02 | 23.63 | 272907 | 63607.92 | 1.59% | 0.00 |
| 2025-03-10 | 23.65 | 23.44 | -0.22 | -0.93% | 23.24 | 23.82 | 287562 | 67332.20 | 1.68% | 3.00 |
| 2025-03-07 | 24.00 | 23.66 | -0.48 | -1.99% | 23.52 | 24.03 | 347566 | 82495.39 | 2.03% | 0.00 |
| 2025-03-06 | 23.94 | 24.14 | 0.31 | 1.30% | 23.92 | 24.39 | 417288 | 100653.73 | 2.44% | 2.00 |
| 2025-03-05 | 23.88 | 23.83 | -0.11 | -0.46% | 23.43 | 24.02 | 374507 | 88668.56 | 2.19% | 27.00 |
| 2025-03-04 | 24.45 | 23.94 | -0.75 | -3.04% | 23.62 | 24.45 | 633031 | 151405.03 | 3.70% | 2.00 |
| 2025-03-03 | 24.50 | 24.69 | 0.39 | 1.60% | 24.18 | 25.79 | 821026 | 206400.59 | 4.80% | 3.00 |
| 2025-02-28 | 25.01 | 24.30 | -1.03 | -4.07% | 24.10 | 25.30 | 565834 | 139296.38 | 3.31% | 5.00 |
| 2025-02-27 | 25.17 | 25.33 | 0.24 | 0.96% | 24.85 | 25.99 | 738758 | 187380.23 | 4.32% | 7.00 |
| 2025-02-26 | 24.68 | 25.09 | 0.50 | 2.03% | 24.57 | 25.35 | 563637 | 141108.28 | 3.29% | 0.00 |
| 2025-02-25 | 24.20 | 24.59 | -0.01 | -0.04% | 24.12 | 25.13 | 486364 | 120143.08 | 2.84% | 1.00 |
| 2025-02-24 | 25.15 | 24.60 | -0.30 | -1.20% | 24.32 | 25.22 | 456502 | 112310.20 | 2.67% | 4.00 |
| 2025-02-21 | 24.18 | 24.90 | 0.71 | 2.94% | 24.18 | 25.14 | 794238 | 197210.94 | 4.64% | 0.00 |
| 2025-02-20 | 23.46 | 24.19 | 0.65 | 2.76% | 23.12 | 24.68 | 653589 | 156950.27 | 3.82% | 14.00 |
| 2025-02-19 | 23.01 | 23.54 | 0.23 | 0.99% | 22.95 | 23.56 | 327796 | 76487.99 | 1.92% | 4.00 |
| 2025-02-18 | 23.55 | 23.31 | -0.13 | -0.55% | 23.16 | 24.00 | 463612 | 109743.34 | 2.71% | 12.00 |
| 2025-02-17 | 23.72 | 23.44 | -0.28 | -1.18% | 23.13 | 23.85 | 320082 | 74903.48 | 1.87% | 0.00 |
| 2025-02-14 | 23.66 | 23.72 | -0.03 | -0.13% | 23.55 | 24.22 | 308596 | 73439.34 | 1.80% | 0.00 |
| 2025-02-13 | 23.79 | 23.75 | 0.03 | 0.13% | 23.72 | 24.20 | 566231 | 135788.20 | 3.31% | 15.00 |
| 2025-02-12 | 23.04 | 23.72 | 0.62 | 2.68% | 22.95 | 23.86 | 463407 | 108622.48 | 2.71% | 0.00 |
| 2025-02-11 | 23.27 | 23.10 | -0.21 | -0.90% | 22.90 | 23.33 | 267010 | 61580.20 | 1.56% | 7.00 |
| 2025-02-10 | 23.68 | 23.31 | -0.19 | -0.81% | 22.90 | 23.68 | 420798 | 97516.56 | 2.46% | 36.00 |
| 2025-02-07 | 24.00 | 23.50 | -0.50 | -2.08% | 23.20 | 24.00 | 560665 | 132426.92 | 3.28% | 2.00 |
| 2025-02-06 | 22.00 | 24.00 | 1.98 | 8.99% | 21.98 | 24.21 | 948847 | 224160.11 | 5.54% | 1.00 |
| 2025-02-05 | 21.43 | 22.02 | 0.59 | 2.75% | 21.31 | 22.29 | 355726 | 77719.18 | 2.08% | 0.00 |
| 2025-01-27 | 22.00 | 21.43 | -0.49 | -2.24% | 21.43 | 22.19 | 164520 | 35708.57 | 0.96% | 0.00 |
| 2025-01-24 | 21.41 | 21.92 | 0.37 | 1.72% | 21.41 | 22.06 | 199570 | 43603.30 | 1.17% | 0.00 |
| 2025-01-23 | 22.35 | 21.55 | -0.45 | -2.05% | 21.51 | 22.40 | 256708 | 56278.82 | 1.50% | 5.00 |
| 2025-01-22 | 22.19 | 22.00 | -0.15 | -0.68% | 21.88 | 22.33 | 191953 | 42339.09 | 1.12% | 0.00 |
| 2025-01-21 | 22.01 | 22.15 | 0.24 | 1.10% | 21.65 | 22.28 | 211393 | 46498.23 | 1.23% | 1.00 |
| 2025-01-20 | 21.44 | 21.91 | 0.62 | 2.91% | 21.41 | 22.07 | 283145 | 61837.11 | 1.65% | 0.00 |
| 2025-01-17 | 21.07 | 21.29 | 0.19 | 0.90% | 20.97 | 21.44 | 175141 | 37206.94 | 1.02% | 20.00 |
| 2025-01-16 | 21.31 | 21.10 | 0.08 | 0.38% | 20.92 | 21.58 | 208013 | 44149.01 | 1.22% | 3.00 |
| 2025-01-15 | 21.20 | 21.02 | -0.30 | -1.41% | 20.91 | 21.24 | 183604 | 38607.67 | 1.07% | 0.00 |
| 2025-01-14 | 20.70 | 21.32 | 0.64 | 3.09% | 20.46 | 21.46 | 311257 | 65529.41 | 1.82% | 22.00 |
| 2025-01-13 | 20.35 | 20.68 | 0.05 | 0.24% | 20.34 | 20.89 | 156720 | 32325.00 | 0.92% | 0.00 |
| 2025-01-10 | 20.90 | 20.63 | -0.20 | -0.96% | 20.61 | 21.18 | 180268 | 37693.38 | 1.05% | 2.00 |
| 2025-01-09 | 20.56 | 20.83 | 0.15 | 0.73% | 20.50 | 21.14 | 182978 | 38264.86 | 1.07% | 0.00 |
| 2025-01-08 | 21.01 | 20.68 | -0.46 | -2.18% | 20.07 | 21.10 | 267002 | 54841.39 | 1.56% | 0.00 |
| 2025-01-07 | 20.66 | 21.14 | 0.48 | 2.32% | 20.50 | 21.18 | 216436 | 45464.81 | 1.26% | 0.00 |
| 2025-01-06 | 20.52 | 20.66 | 0.14 | 0.68% | 20.33 | 20.95 | 240006 | 49640.94 | 1.40% | 3.00 |
| 2025-01-03 | 21.25 | 20.52 | -0.86 | -4.02% | 20.51 | 21.28 | 357638 | 74720.02 | 2.09% | 1.00 |
| 2025-01-02 | 22.85 | 21.38 | -0.93 | -4.17% | 21.05 | 23.12 | 379227 | 82625.14 | 2.19% | 29.00 |
| 2024-12-31 | 23.22 | 22.31 | -0.91 | -3.92% | 22.30 | 23.33 | 299787 | 67930.11 | 1.73% | 0.00 |
| 2024-12-30 | 22.80 | 23.22 | 0.34 | 1.49% | 22.74 | 23.49 | 268395 | 62277.84 | 1.55% | 19.00 |
深证大盘股票行情在线 K线走势图
