汉宇集团(300403)股票行情
汉宇集团(300403)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 |
|---|
| 2025-12-17 | 12.97 | 13.15 | 0.16 | 1.23% | 12.85 | 13.18 | 113392 | 14754.59 | 2.66% | 0.00 |
| 2025-12-16 | 13.31 | 12.99 | -0.35 | -2.62% | 12.97 | 13.39 | 122937 | 16128.12 | 2.88% | 0.00 |
| 2025-12-15 | 13.53 | 13.34 | -0.29 | -2.13% | 13.33 | 13.66 | 117950 | 15905.26 | 2.76% | 2.00 |
| 2025-12-12 | 13.55 | 13.63 | 0.02 | 0.15% | 13.52 | 13.77 | 91048 | 12431.53 | 2.13% | 5000.00 |
| 2025-12-11 | 13.99 | 13.61 | -0.38 | -2.72% | 13.61 | 14.03 | 130666 | 17983.28 | 3.06% | 15.00 |
| 2025-12-10 | 13.89 | 13.99 | 0.04 | 0.29% | 13.80 | 14.01 | 119857 | 16681.98 | 2.81% | 0.00 |
| 2025-12-09 | 14.11 | 13.95 | -0.32 | -2.24% | 13.92 | 14.22 | 185080 | 26010.82 | 4.33% | 10.00 |
| 2025-12-08 | 14.21 | 14.27 | 0.27 | 1.93% | 14.08 | 14.39 | 292684 | 41623.64 | 6.85% | 5019.00 |
| 2025-12-05 | 13.58 | 14.00 | 0.18 | 1.30% | 13.37 | 14.03 | 298144 | 40814.39 | 6.98% | 5001.00 |
| 2025-12-04 | 14.11 | 13.82 | 0.37 | 2.75% | 13.77 | 14.20 | 328532 | 45954.36 | 7.69% | 5010.00 |
| 2025-12-03 | 14.20 | 13.45 | -0.58 | -4.13% | 13.45 | 14.20 | 196798 | 26987.02 | 4.61% | 30.00 |
| 2025-12-02 | 13.81 | 14.03 | 0.17 | 1.23% | 13.56 | 14.08 | 248882 | 34473.69 | 5.83% | 5075.00 |
| 2025-12-01 | 13.60 | 13.86 | 0.28 | 2.06% | 13.58 | 13.96 | 174157 | 24026.67 | 4.08% | 5000.00 |
| 2025-11-28 | 13.39 | 13.58 | 0.10 | 0.74% | 13.27 | 13.68 | 130256 | 17567.83 | 3.05% | 6.00 |
| 2025-11-27 | 13.55 | 13.48 | -0.21 | -1.53% | 13.44 | 13.75 | 175510 | 23829.00 | 4.11% | 3.00 |
| 2025-11-26 | 13.38 | 13.69 | 0.24 | 1.78% | 13.34 | 14.10 | 262881 | 36148.52 | 6.16% | 0.00 |
| 2025-11-25 | 13.41 | 13.45 | 0.11 | 0.82% | 13.36 | 13.66 | 159878 | 21630.73 | 3.74% | 3.00 |
| 2025-11-24 | 13.35 | 13.34 | 0.02 | 0.15% | 13.01 | 13.47 | 175351 | 23180.52 | 4.11% | 27.00 |
| 2025-11-21 | 13.81 | 13.32 | -0.69 | -4.93% | 13.26 | 13.97 | 287854 | 39117.32 | 6.74% | 67.00 |
| 2025-11-20 | 14.20 | 14.01 | -0.21 | -1.48% | 14.01 | 14.35 | 149022 | 21053.98 | 3.49% | 21.00 |
| 2025-11-19 | 14.37 | 14.22 | -0.26 | -1.80% | 14.10 | 14.46 | 202472 | 28826.29 | 4.74% | 5.00 |
| 2025-11-18 | 14.80 | 14.48 | -0.39 | -2.62% | 14.40 | 14.81 | 256500 | 37320.07 | 6.01% | 0.00 |
| 2025-11-17 | 14.73 | 14.87 | 0.12 | 0.81% | 14.60 | 14.88 | 231255 | 34172.87 | 5.42% | 120.00 |
| 2025-11-14 | 15.00 | 14.75 | -0.45 | -2.96% | 14.70 | 15.06 | 339481 | 50361.47 | 7.95% | 7.00 |
| 2025-11-13 | 15.06 | 15.20 | -0.14 | -0.91% | 14.89 | 15.34 | 490089 | 74230.30 | 11.48% | 12.00 |
| 2025-11-12 | 16.00 | 15.34 | -0.97 | -5.95% | 15.25 | 16.77 | 743111 | 117303.98 | 17.40% | 26.00 |
| 2025-11-11 | 15.50 | 16.31 | 1.60 | 10.88% | 15.18 | 16.68 | 1135539 | 179428.98 | 26.59% | 3.00 |
| 2025-11-10 | 15.00 | 14.71 | -1.00 | -6.37% | 14.63 | 15.23 | 788285 | 116971.95 | 18.46% | 3.00 |
| 2025-11-07 | 17.07 | 15.71 | -0.62 | -3.80% | 15.66 | 17.15 | 1054934 | 172270.84 | 24.70% | 10.00 |
| 2025-11-06 | 14.21 | 16.33 | 2.42 | 17.40% | 14.13 | 16.69 | 1209650 | 193564.78 | 28.32% | 21.00 |
| 2025-11-05 | 13.81 | 13.91 | -0.06 | -0.43% | 13.78 | 14.09 | 75361 | 10503.64 | 1.76% | 0.00 |
| 2025-11-04 | 14.18 | 13.97 | -0.23 | -1.62% | 13.78 | 14.18 | 131266 | 18285.72 | 3.07% | 0.00 |
| 2025-11-03 | 14.25 | 14.20 | -0.05 | -0.35% | 14.08 | 14.36 | 109223 | 15504.92 | 2.56% | 0.00 |
| 2025-10-31 | 14.12 | 14.25 | 0.15 | 1.06% | 14.03 | 14.34 | 103828 | 14782.38 | 2.43% | 80.00 |
| 2025-10-30 | 14.28 | 14.10 | -0.09 | -0.63% | 14.10 | 14.47 | 162357 | 23211.33 | 3.80% | 8.00 |
| 2025-10-29 | 14.19 | 14.19 | 0.00 | 0.00% | 14.00 | 14.21 | 125568 | 17684.33 | 2.94% | 1.00 |
| 2025-10-28 | 14.24 | 14.19 | -0.14 | -0.98% | 14.12 | 14.39 | 126532 | 18030.88 | 2.96% | 2.00 |
| 2025-10-27 | 14.49 | 14.33 | -0.06 | -0.42% | 14.30 | 14.56 | 132943 | 19124.85 | 3.11% | 0.00 |
| 2025-10-24 | 14.13 | 14.39 | 0.29 | 2.06% | 14.11 | 14.47 | 156313 | 22339.94 | 3.66% | 0.00 |
| 2025-10-23 | 14.03 | 14.10 | 0.04 | 0.28% | 13.81 | 14.11 | 81812 | 11400.44 | 1.92% | 19.00 |
| 2025-10-22 | 14.11 | 14.06 | -0.07 | -0.50% | 14.00 | 14.28 | 93873 | 13262.11 | 2.20% | 0.00 |
| 2025-10-21 | 13.90 | 14.13 | 0.22 | 1.58% | 13.78 | 14.16 | 123235 | 17287.50 | 2.89% | 10.00 |
| 2025-10-20 | 13.84 | 13.91 | 0.27 | 1.98% | 13.80 | 14.09 | 109341 | 15239.01 | 2.56% | 0.00 |
| 2025-10-17 | 14.02 | 13.64 | -0.42 | -2.99% | 13.63 | 14.14 | 135163 | 18782.02 | 3.16% | 0.00 |
| 2025-10-16 | 14.35 | 14.06 | -0.43 | -2.97% | 14.01 | 14.38 | 139996 | 19830.88 | 3.28% | 11.00 |
| 2025-10-15 | 14.17 | 14.49 | 0.38 | 2.69% | 13.98 | 14.51 | 170548 | 24404.37 | 3.99% | 20.00 |
| 2025-10-14 | 14.90 | 14.11 | -0.56 | -3.82% | 14.09 | 14.94 | 213378 | 30758.71 | 5.00% | 0.00 |
| 2025-10-13 | 14.20 | 14.67 | -0.34 | -2.27% | 14.00 | 14.72 | 191299 | 27656.27 | 4.48% | 10.00 |
| 2025-10-10 | 15.35 | 15.01 | -0.41 | -2.66% | 14.96 | 15.65 | 233240 | 35593.60 | 5.46% | 0.00 |
| 2025-10-09 | 15.38 | 15.42 | 0.04 | 0.26% | 15.25 | 15.55 | 218813 | 33672.54 | 5.12% | 0.00 |
| 2025-09-30 | 15.56 | 15.38 | -0.24 | -1.54% | 15.38 | 15.69 | 211725 | 32822.06 | 4.96% | 14.00 |
| 2025-09-29 | 15.41 | 15.62 | 0.23 | 1.49% | 15.26 | 15.76 | 183198 | 28481.66 | 4.29% | 10.00 |
| 2025-09-26 | 16.06 | 15.39 | -0.70 | -4.35% | 15.39 | 16.08 | 288214 | 45373.36 | 6.75% | 33.00 |
| 2025-09-25 | 16.35 | 16.09 | -0.29 | -1.77% | 16.02 | 16.83 | 294928 | 48162.26 | 6.91% | 13.00 |
| 2025-09-24 | 16.07 | 16.38 | 0.20 | 1.24% | 15.80 | 16.49 | 291456 | 47097.89 | 6.82% | 0.00 |
| 2025-09-23 | 16.56 | 16.18 | -0.40 | -2.41% | 15.74 | 16.86 | 378358 | 61305.48 | 8.86% | 25.00 |
| 2025-09-22 | 16.65 | 16.58 | -0.07 | -0.42% | 16.46 | 16.78 | 266970 | 44310.70 | 6.25% | 10.00 |
| 2025-09-19 | 17.11 | 16.65 | -0.53 | -3.08% | 16.45 | 17.20 | 405388 | 67838.76 | 9.49% | 3.00 |
| 2025-09-18 | 17.91 | 17.18 | -0.67 | -3.75% | 16.80 | 18.10 | 763806 | 134540.62 | 17.89% | 10.00 |
| 2025-09-17 | 17.30 | 17.85 | 0.25 | 1.42% | 17.30 | 18.10 | 848847 | 150954.66 | 19.88% | 67.00 |
| 2025-09-16 | 16.35 | 17.60 | 1.32 | 8.11% | 16.30 | 17.66 | 855519 | 146691.91 | 20.03% | 127.00 |
| 2025-09-15 | 16.48 | 16.33 | -0.19 | -1.15% | 16.30 | 16.83 | 319734 | 52855.62 | 7.49% | 0.00 |
| 2025-09-12 | 16.83 | 16.52 | -0.31 | -1.84% | 16.41 | 16.90 | 397273 | 65969.02 | 9.30% | 30.00 |
| 2025-09-11 | 15.72 | 16.83 | 1.04 | 6.59% | 15.50 | 16.84 | 594345 | 97042.51 | 13.92% | 18.00 |
| 2025-09-10 | 16.12 | 15.79 | -0.35 | -2.17% | 15.76 | 16.40 | 330020 | 52920.40 | 7.73% | 0.00 |
| 2025-09-09 | 16.35 | 16.14 | -0.25 | -1.53% | 16.06 | 16.42 | 266759 | 43169.26 | 6.25% | 0.00 |
| 2025-09-08 | 15.98 | 16.39 | 0.39 | 2.44% | 15.96 | 16.65 | 418276 | 68412.52 | 9.79% | 33.00 |
| 2025-09-05 | 15.34 | 16.00 | 0.67 | 4.37% | 15.17 | 16.05 | 410641 | 65006.92 | 9.62% | 68.00 |
| 2025-09-04 | 15.94 | 15.33 | -0.45 | -2.85% | 15.05 | 16.26 | 453035 | 71072.43 | 10.61% | 1.00 |
| 2025-09-03 | 16.76 | 15.78 | -0.80 | -4.83% | 15.67 | 16.80 | 442949 | 71415.09 | 10.37% | 9.00 |
| 2025-09-02 | 15.73 | 16.58 | 0.87 | 5.54% | 14.83 | 16.86 | 732365 | 116791.88 | 17.15% | 29.00 |
| 2025-09-01 | 15.75 | 15.71 | -0.18 | -1.13% | 15.61 | 16.24 | 221393 | 34991.02 | 5.18% | 0.00 |
| 2025-08-29 | 15.88 | 15.89 | 0.02 | 0.13% | 15.61 | 16.15 | 266600 | 42330.72 | 6.24% | 14.00 |
| 2025-08-28 | 15.82 | 15.87 | 0.05 | 0.32% | 15.24 | 16.04 | 319795 | 50221.52 | 7.49% | 19.00 |
| 2025-08-27 | 16.30 | 15.82 | -0.48 | -2.94% | 15.80 | 16.74 | 367105 | 60117.26 | 8.60% | 9.00 |
| 2025-08-26 | 16.48 | 16.30 | -0.29 | -1.75% | 16.25 | 16.50 | 278565 | 45603.93 | 6.52% | 10.00 |
| 2025-08-25 | 16.50 | 16.59 | 0.21 | 1.28% | 16.37 | 16.87 | 383641 | 63775.95 | 8.98% | 0.00 |
| 2025-08-22 | 16.31 | 16.38 | 0.12 | 0.74% | 16.11 | 16.38 | 248368 | 40414.92 | 5.82% | 43.00 |
| 2025-08-21 | 16.58 | 16.26 | -0.39 | -2.34% | 16.15 | 16.68 | 322136 | 52678.43 | 7.54% | 0.00 |
| 2025-08-20 | 16.72 | 16.65 | -0.11 | -0.66% | 16.40 | 16.87 | 319895 | 53115.35 | 7.49% | 18.00 |
深证大盘股票行情在线 K线走势图
汉宇集团(300403)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
