海伦钢琴(300329)股票行情
海伦钢琴(300329)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 | 9.32 | 11.00 | 1.83 | 19.96% | 9.18 | 11.00 | 296636 | 30189.55 | 11.76% | 0.00 |
| 2025-07-31 | 9.05 | 9.17 | 0.14 | 1.55% | 9.00 | 9.40 | 163033 | 15048.63 | 6.47% | 0.00 |
| 2025-07-30 | 9.21 | 9.03 | -0.23 | -2.48% | 8.93 | 9.29 | 193114 | 17588.88 | 7.66% | 0.00 |
| 2025-07-29 | 9.71 | 9.26 | -0.18 | -1.91% | 9.11 | 9.79 | 214673 | 19980.29 | 8.51% | 0.00 |
| 2025-07-28 | 9.40 | 9.44 | -0.36 | -3.67% | 9.30 | 10.10 | 362711 | 34993.70 | 14.39% | 2.00 |
| 2025-07-25 | 12.00 | 9.80 | -0.49 | -4.76% | 9.63 | 12.00 | 595886 | 62858.37 | 23.63% | 0.00 |
| 2025-07-17 | 9.19 | 10.29 | 1.10 | 11.97% | 9.09 | 10.33 | 276806 | 27140.13 | 10.98% | 0.00 |
| 2025-07-16 | 8.92 | 9.19 | 0.27 | 3.03% | 8.72 | 9.28 | 163900 | 14764.75 | 6.50% | 0.00 |
| 2025-07-15 | 8.68 | 8.92 | 0.17 | 1.94% | 8.44 | 8.95 | 152774 | 13374.03 | 6.06% | 0.00 |
| 2025-07-14 | 8.30 | 8.75 | 0.68 | 8.43% | 8.22 | 9.03 | 254777 | 22182.75 | 10.10% | 0.00 |
| 2025-07-11 | 7.93 | 8.07 | 0.14 | 1.77% | 7.76 | 8.13 | 81502 | 6477.91 | 3.23% | 1.00 |
| 2025-07-10 | 7.82 | 7.93 | 0.07 | 0.89% | 7.79 | 7.94 | 48311 | 3798.81 | 1.92% | 0.00 |
| 2025-07-09 | 7.95 | 7.86 | 0.01 | 0.13% | 7.79 | 7.95 | 33214 | 2604.17 | 1.32% | 0.00 |
| 2025-07-08 | 8.00 | 7.85 | -0.09 | -1.13% | 7.80 | 8.00 | 44833 | 3531.25 | 1.78% | 0.00 |
| 2025-07-07 | 7.84 | 7.94 | 0.15 | 1.93% | 7.76 | 8.12 | 62681 | 4983.15 | 2.49% | 0.00 |
| 2025-07-04 | 7.91 | 7.79 | -0.15 | -1.89% | 7.63 | 7.97 | 62364 | 4854.99 | 2.47% | 0.00 |
| 2025-07-03 | 7.77 | 7.94 | 0.15 | 1.93% | 7.77 | 7.97 | 57401 | 4515.06 | 2.28% | 0.00 |
| 2025-07-02 | 7.70 | 7.79 | 0.11 | 1.43% | 7.61 | 7.89 | 62246 | 4837.38 | 2.47% | 0.00 |
| 2025-07-01 | 7.60 | 7.68 | 0.10 | 1.32% | 7.58 | 7.87 | 74668 | 5766.57 | 2.96% | 0.00 |
| 2025-06-30 | 7.50 | 7.58 | 0.15 | 2.02% | 7.36 | 7.62 | 65463 | 4900.49 | 2.60% | 0.00 |
| 2025-06-27 | 7.45 | 7.43 | 0.08 | 1.09% | 7.30 | 7.48 | 57019 | 4223.79 | 2.26% | 0.00 |
| 2025-06-26 | 7.37 | 7.35 | -0.07 | -0.94% | 7.32 | 7.53 | 37445 | 2766.56 | 1.49% | 0.00 |
| 2025-06-25 | 7.53 | 7.42 | -0.01 | -0.13% | 7.33 | 7.55 | 43461 | 3230.22 | 1.72% | 0.00 |
| 2025-06-24 | 7.36 | 7.43 | 0.09 | 1.23% | 7.32 | 7.52 | 43330 | 3221.45 | 1.72% | 0.00 |
| 2025-06-23 | 7.01 | 7.34 | 0.31 | 4.41% | 6.95 | 7.35 | 53888 | 3888.53 | 2.14% | 0.00 |
| 2025-06-20 | 7.09 | 7.03 | -0.02 | -0.28% | 7.02 | 7.26 | 44736 | 3176.61 | 1.77% | 0.00 |
| 2025-06-19 | 7.32 | 7.05 | -0.29 | -3.95% | 7.05 | 7.36 | 78671 | 5668.94 | 3.12% | 0.00 |
| 2025-06-18 | 7.65 | 7.34 | -0.34 | -4.43% | 7.34 | 7.68 | 89623 | 6653.23 | 3.55% | 0.00 |
| 2025-06-17 | 7.60 | 7.68 | 0.12 | 1.59% | 7.58 | 8.14 | 112941 | 8786.21 | 4.48% | 0.00 |
| 2025-06-16 | 7.44 | 7.56 | 0.09 | 1.20% | 7.40 | 7.66 | 55490 | 4192.46 | 2.20% | 0.00 |
| 2025-06-13 | 7.78 | 7.47 | -0.35 | -4.48% | 7.46 | 7.81 | 65788 | 4970.86 | 2.61% | 0.00 |
| 2025-06-12 | 7.85 | 7.82 | 0.02 | 0.26% | 7.70 | 7.85 | 43860 | 3418.55 | 1.74% | 0.00 |
| 2025-06-11 | 7.88 | 7.80 | -0.11 | -1.39% | 7.76 | 8.00 | 59300 | 4649.00 | 2.35% | 0.00 |
| 2025-06-10 | 8.02 | 7.91 | -0.09 | -1.13% | 7.65 | 8.28 | 129412 | 10265.24 | 5.13% | 0.00 |
| 2025-06-09 | 7.75 | 8.00 | 0.19 | 2.43% | 7.67 | 8.06 | 80950 | 6389.79 | 3.21% | 0.00 |
| 2025-06-06 | 7.55 | 7.81 | 0.30 | 3.99% | 7.44 | 7.81 | 76172 | 5811.89 | 3.02% | 0.00 |
| 2025-06-05 | 7.68 | 7.51 | -0.17 | -2.21% | 7.45 | 7.70 | 56260 | 4257.97 | 2.23% | 0.00 |
| 2025-06-04 | 7.47 | 7.68 | 0.22 | 2.95% | 7.46 | 7.77 | 79821 | 6095.80 | 3.17% | 0.00 |
| 2025-06-03 | 7.46 | 7.46 | 0.11 | 1.50% | 7.21 | 7.57 | 57153 | 4245.39 | 2.27% | 0.00 |
| 2025-05-30 | 7.48 | 7.35 | -0.13 | -1.74% | 7.20 | 7.52 | 74761 | 5498.80 | 2.97% | 0.00 |
| 2025-05-29 | 7.46 | 7.48 | 0.02 | 0.27% | 7.39 | 7.58 | 54767 | 4105.03 | 2.17% | 0.00 |
| 2025-05-28 | 7.53 | 7.46 | -0.12 | -1.58% | 7.32 | 7.65 | 69626 | 5178.11 | 2.76% | 0.00 |
| 2025-05-27 | 7.57 | 7.58 | 0.06 | 0.80% | 7.48 | 7.69 | 61788 | 4694.34 | 2.45% | 0.00 |
| 2025-05-26 | 7.60 | 7.52 | -0.16 | -2.08% | 7.32 | 7.65 | 97987 | 7344.41 | 3.89% | 0.00 |
| 2025-05-23 | 7.90 | 7.68 | -0.10 | -1.29% | 7.67 | 7.97 | 122360 | 9587.01 | 4.85% | 0.00 |
| 2025-05-22 | 7.54 | 7.78 | 0.19 | 2.50% | 7.54 | 8.20 | 156213 | 12344.85 | 6.20% | 0.00 |
| 2025-05-21 | 7.62 | 7.59 | 0.00 | 0.00% | 7.40 | 7.78 | 96360 | 7276.75 | 3.82% | 0.00 |
| 2025-05-20 | 7.27 | 7.59 | 0.31 | 4.26% | 7.21 | 7.63 | 93532 | 7013.88 | 3.71% | 0.00 |
| 2025-05-19 | 7.18 | 7.28 | 0.14 | 1.96% | 7.08 | 7.46 | 60522 | 4394.89 | 2.40% | 0.00 |
| 2025-05-16 | 7.10 | 7.14 | 0.01 | 0.14% | 7.07 | 7.23 | 40787 | 2921.55 | 1.62% | 0.00 |
| 2025-05-15 | 7.27 | 7.13 | -0.11 | -1.52% | 7.11 | 7.27 | 48319 | 3470.68 | 1.92% | 0.00 |
| 2025-05-14 | 7.28 | 7.24 | 0.04 | 0.56% | 7.08 | 7.35 | 82006 | 5947.33 | 3.25% | 0.00 |
| 2025-05-13 | 7.34 | 7.20 | -0.05 | -0.69% | 7.06 | 7.35 | 78805 | 5648.93 | 3.13% | 0.00 |
| 2025-05-12 | 7.30 | 7.25 | -0.02 | -0.28% | 7.11 | 7.36 | 69577 | 5031.15 | 2.76% | 0.00 |
| 2025-05-09 | 7.15 | 7.27 | 0.09 | 1.25% | 7.01 | 7.36 | 97589 | 7018.47 | 3.87% | 0.00 |
| 2025-05-08 | 7.10 | 7.18 | 0.14 | 1.99% | 7.01 | 7.36 | 86072 | 6166.89 | 3.41% | 0.00 |
| 2025-05-07 | 6.92 | 7.04 | 0.14 | 2.03% | 6.79 | 7.20 | 101470 | 7123.20 | 4.02% | 0.00 |
| 2025-05-06 | 6.82 | 6.90 | 0.09 | 1.32% | 6.78 | 6.98 | 62724 | 4305.65 | 2.49% | 0.00 |
| 2025-04-30 | 6.69 | 6.81 | 0.11 | 1.64% | 6.69 | 6.85 | 53802 | 3647.54 | 2.13% | 10.00 |
| 2025-04-29 | 6.63 | 6.70 | 0.18 | 2.76% | 6.46 | 6.74 | 73356 | 4864.18 | 2.91% | 2.00 |
| 2025-04-28 | 6.47 | 6.52 | 0.07 | 1.09% | 6.33 | 6.64 | 57609 | 3726.65 | 2.28% | 0.00 |
| 2025-04-25 | 6.47 | 6.45 | -0.02 | -0.31% | 6.42 | 6.68 | 47075 | 3062.90 | 1.87% | 0.00 |
| 2025-04-24 | 6.65 | 6.47 | -0.17 | -2.56% | 6.46 | 6.71 | 75953 | 4974.16 | 3.01% | 0.00 |
| 2025-04-23 | 6.59 | 6.64 | -0.12 | -1.78% | 6.53 | 6.88 | 100422 | 6756.01 | 3.98% | 0.00 |
| 2025-04-22 | 6.67 | 6.76 | 0.05 | 0.75% | 6.55 | 7.10 | 122165 | 8259.77 | 4.85% | 0.00 |
| 2025-04-21 | 6.79 | 6.71 | -0.09 | -1.32% | 6.56 | 6.90 | 106047 | 7122.56 | 4.21% | 0.00 |
| 2025-04-18 | 6.79 | 6.80 | 0.01 | 0.15% | 6.62 | 6.92 | 91150 | 6162.20 | 3.62% | 5.00 |
| 2025-04-17 | 6.55 | 6.79 | 0.18 | 2.72% | 6.48 | 6.95 | 108221 | 7314.63 | 4.29% | 0.00 |
| 2025-04-16 | 6.66 | 6.61 | -0.05 | -0.75% | 6.50 | 7.05 | 141987 | 9494.33 | 5.63% | 0.00 |
| 2025-04-15 | 6.85 | 6.66 | -0.19 | -2.77% | 6.64 | 6.98 | 118173 | 7987.78 | 4.69% | 0.00 |
| 2025-04-14 | 6.42 | 6.85 | 0.45 | 7.03% | 6.36 | 7.12 | 197676 | 13422.86 | 7.84% | 0.00 |
| 2025-04-11 | 6.65 | 6.40 | -0.28 | -4.19% | 6.28 | 6.65 | 220042 | 14050.14 | 8.73% | 0.00 |
| 2025-04-10 | 5.68 | 6.68 | 1.11 | 19.93% | 5.68 | 6.68 | 214782 | 13381.40 | 8.52% | 0.00 |
| 2025-04-09 | 5.30 | 5.57 | 0.22 | 4.11% | 4.85 | 5.61 | 82495 | 4339.36 | 3.27% | 0.00 |
| 2025-04-08 | 5.25 | 5.35 | 0.22 | 4.29% | 5.11 | 5.54 | 78290 | 4196.86 | 3.11% | 0.00 |
| 2025-04-07 | 5.89 | 5.13 | -1.03 | -16.72% | 4.93 | 5.89 | 126759 | 6784.45 | 5.03% | 0.00 |
| 2025-04-03 | 6.19 | 6.16 | -0.07 | -1.12% | 6.05 | 6.28 | 36241 | 2237.60 | 1.44% | 0.00 |
| 2025-04-02 | 6.17 | 6.23 | 0.03 | 0.48% | 6.17 | 6.29 | 33481 | 2087.18 | 1.33% | 0.00 |
| 2025-04-01 | 6.11 | 6.20 | 0.09 | 1.47% | 6.11 | 6.36 | 53898 | 3374.94 | 2.14% | 0.00 |
| 2025-03-31 | 6.10 | 6.11 | -0.08 | -1.29% | 5.97 | 6.20 | 61607 | 3739.77 | 2.44% | 0.00 |
深证大盘股票行情在线 K线走势图
