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 |
|---|
| 2025-09-15 | 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 |
| 2025-08-19 | 16.38 | 16.76 | 0.38 | 2.32% | 15.98 | 17.02 | 579039 | 96071.41 | 13.56% | 0.00 |
| 2025-08-18 | 16.20 | 16.38 | 0.34 | 2.12% | 16.04 | 16.47 | 405094 | 66012.82 | 9.49% | 0.00 |
| 2025-08-15 | 15.51 | 16.04 | 0.45 | 2.89% | 15.51 | 16.16 | 364235 | 58132.08 | 8.61% | 11.00 |
| 2025-08-14 | 15.90 | 15.59 | -0.29 | -1.83% | 15.41 | 15.94 | 258802 | 40653.99 | 6.12% | 1.00 |
| 2025-08-13 | 15.79 | 15.88 | 0.10 | 0.63% | 15.63 | 16.04 | 256502 | 40548.00 | 6.06% | 9.00 |
| 2025-08-12 | 15.79 | 15.78 | -0.11 | -0.69% | 15.65 | 15.95 | 200233 | 31567.03 | 4.73% | 8.00 |
| 2025-08-11 | 15.72 | 15.89 | 0.27 | 1.73% | 15.72 | 16.01 | 257069 | 40826.17 | 6.08% | 33.00 |
| 2025-08-08 | 15.99 | 15.62 | -0.48 | -2.98% | 15.61 | 16.08 | 283572 | 44711.46 | 6.70% | 509.00 |
| 2025-08-07 | 16.18 | 16.10 | 0.08 | 0.50% | 15.89 | 16.27 | 497553 | 79775.65 | 11.76% | 31.00 |
| 2025-08-06 | 15.30 | 16.02 | 0.65 | 4.23% | 15.25 | 16.12 | 604936 | 95773.74 | 14.30% | 0.00 |
| 2025-08-05 | 15.39 | 15.37 | 0.11 | 0.72% | 15.18 | 15.55 | 285390 | 43776.63 | 6.75% | 0.00 |
| 2025-08-04 | 14.52 | 15.26 | 0.70 | 4.81% | 14.50 | 15.28 | 294786 | 44111.23 | 6.97% | 0.00 |
| 2025-08-01 | 14.65 | 14.56 | -0.05 | -0.34% | 14.43 | 14.78 | 138365 | 20166.07 | 3.27% | 0.00 |
| 2025-07-31 | 14.65 | 14.61 | -0.04 | -0.27% | 14.55 | 14.98 | 196795 | 29111.34 | 4.65% | 0.00 |
| 2025-07-30 | 14.90 | 14.65 | -0.37 | -2.46% | 14.50 | 14.98 | 202022 | 29664.16 | 4.78% | 0.00 |
| 2025-07-29 | 15.07 | 15.02 | -0.16 | -1.05% | 14.85 | 15.12 | 171824 | 25690.25 | 4.06% | 7.80 |
| 2025-07-28 | 15.23 | 15.18 | 0.05 | 0.33% | 15.10 | 15.47 | 198884 | 30344.05 | 4.70% | 1.00 |
| 2025-07-25 | 15.38 | 15.13 | -0.06 | -0.39% | 15.06 | 15.48 | 183971 | 27944.69 | 4.35% | 0.00 |
| 2025-07-24 | 15.12 | 15.19 | 0.11 | 0.73% | 15.09 | 15.43 | 173016 | 26363.72 | 4.09% | 0.00 |
| 2025-07-23 | 15.19 | 15.08 | -0.19 | -1.24% | 15.04 | 15.25 | 188736 | 28516.14 | 4.46% | 2.00 |
| 2025-07-22 | 15.40 | 15.27 | -0.31 | -1.99% | 15.21 | 15.62 | 273654 | 42070.27 | 6.47% | 19.00 |
| 2025-07-21 | 15.49 | 15.58 | 0.34 | 2.23% | 15.30 | 15.88 | 360246 | 56036.86 | 8.52% | 18.00 |
| 2025-07-18 | 15.35 | 15.24 | -0.11 | -0.72% | 15.14 | 15.41 | 224638 | 34227.73 | 5.31% | 7.00 |
| 2025-07-17 | 15.05 | 15.35 | 0.15 | 0.99% | 14.94 | 15.56 | 359723 | 55197.62 | 8.51% | 49.00 |
| 2025-07-16 | 14.87 | 15.20 | 0.32 | 2.15% | 14.80 | 15.44 | 365590 | 55464.29 | 8.64% | 11.00 |
| 2025-07-15 | 14.88 | 14.88 | -0.08 | -0.53% | 14.66 | 14.99 | 229860 | 34050.27 | 5.43% | 54.00 |
| 2025-07-14 | 14.69 | 14.96 | 0.41 | 2.82% | 14.51 | 15.21 | 382356 | 57073.73 | 9.04% | 1.00 |
| 2025-07-11 | 14.11 | 14.55 | 0.45 | 3.19% | 14.02 | 14.70 | 278469 | 40108.91 | 6.58% | 13.00 |
| 2025-07-10 | 14.17 | 14.10 | -0.16 | -1.12% | 13.99 | 14.30 | 180418 | 25459.78 | 4.27% | 8.00 |
| 2025-07-09 | 14.49 | 14.26 | -0.14 | -0.97% | 14.25 | 14.97 | 311154 | 45476.30 | 7.36% | 0.00 |
| 2025-07-08 | 14.18 | 14.40 | 0.02 | 0.14% | 13.87 | 14.43 | 227750 | 32494.17 | 5.38% | 13.00 |
| 2025-07-07 | 14.49 | 14.38 | -0.08 | -0.55% | 14.22 | 14.49 | 109472 | 15690.47 | 2.59% | 1.00 |
| 2025-07-04 | 14.64 | 14.46 | -0.24 | -1.63% | 14.35 | 14.73 | 160414 | 23270.82 | 3.79% | 6.00 |
| 2025-07-03 | 14.50 | 14.70 | 0.15 | 1.03% | 14.50 | 14.77 | 136542 | 20000.36 | 3.23% | 7.00 |
| 2025-07-02 | 14.91 | 14.55 | -0.44 | -2.94% | 14.43 | 14.98 | 194340 | 28495.19 | 4.59% | 3.00 |
| 2025-07-01 | 15.18 | 14.99 | -0.20 | -1.32% | 14.85 | 15.23 | 192535 | 28907.85 | 4.55% | 5.00 |
| 2025-06-30 | 15.10 | 15.19 | 0.07 | 0.46% | 15.00 | 15.25 | 177641 | 26920.95 | 4.20% | 0.00 |
| 2025-06-27 | 15.29 | 15.12 | -0.05 | -0.33% | 15.03 | 15.34 | 188944 | 28627.83 | 4.47% | 0.00 |
| 2025-06-26 | 15.40 | 15.17 | -0.22 | -1.43% | 15.15 | 15.53 | 286025 | 43883.05 | 6.76% | 0.00 |
| 2025-06-25 | 15.10 | 15.39 | 0.16 | 1.05% | 15.03 | 15.42 | 405663 | 61877.69 | 9.59% | 18.00 |
| 2025-06-24 | 14.13 | 15.23 | 1.16 | 8.24% | 14.09 | 15.47 | 557390 | 83413.26 | 13.18% | 34.00 |
| 2025-06-23 | 13.65 | 14.07 | 0.20 | 1.44% | 13.55 | 14.10 | 155813 | 21746.38 | 3.68% | 5.00 |
| 2025-06-20 | 14.33 | 13.87 | -0.60 | -4.15% | 13.85 | 14.41 | 256924 | 36058.09 | 6.07% | 3.00 |
| 2025-06-19 | 14.18 | 14.47 | 0.19 | 1.33% | 14.13 | 14.86 | 416352 | 60666.73 | 9.84% | 6.00 |
| 2025-06-18 | 14.15 | 14.28 | 0.04 | 0.28% | 13.98 | 14.30 | 166232 | 23473.45 | 3.93% | 6.00 |
| 2025-06-17 | 14.09 | 14.24 | 0.15 | 1.06% | 14.06 | 14.60 | 230254 | 32998.74 | 5.44% | 57.00 |
| 2025-06-16 | 13.96 | 14.09 | 0.06 | 0.43% | 13.96 | 14.13 | 102814 | 14463.37 | 2.43% | 10.00 |
| 2025-06-13 | 14.31 | 14.03 | -0.46 | -3.17% | 13.99 | 14.44 | 191357 | 27064.12 | 4.52% | 0.00 |
| 2025-06-12 | 14.42 | 14.49 | -0.01 | -0.07% | 14.28 | 14.62 | 145884 | 21133.59 | 3.45% | 1.00 |
| 2025-06-11 | 14.49 | 14.50 | -0.04 | -0.28% | 14.43 | 14.65 | 148813 | 21623.56 | 3.52% | 5.00 |
| 2025-06-10 | 15.00 | 14.54 | -0.34 | -2.28% | 14.19 | 15.00 | 286605 | 41589.75 | 6.78% | 12.00 |
| 2025-06-09 | 14.85 | 14.88 | 0.03 | 0.20% | 14.83 | 15.20 | 173279 | 25969.19 | 4.10% | 4.00 |
| 2025-06-06 | 15.09 | 14.85 | -0.32 | -2.11% | 14.81 | 15.15 | 175878 | 26197.94 | 4.16% | 3.00 |
| 2025-06-05 | 14.78 | 15.17 | 0.46 | 3.13% | 14.50 | 15.23 | 281112 | 41902.25 | 6.65% | 80.00 |
| 2025-06-04 | 14.60 | 14.71 | 0.11 | 0.75% | 14.60 | 14.95 | 147351 | 21765.23 | 3.48% | 0.00 |
| 2025-06-03 | 14.50 | 14.60 | -0.03 | -0.21% | 14.42 | 14.74 | 155768 | 22784.33 | 3.68% | 6.00 |
| 2025-05-30 | 15.36 | 14.63 | -0.81 | -5.25% | 14.56 | 15.36 | 295444 | 43828.10 | 6.99% | 17.00 |
| 2025-05-29 | 15.10 | 15.44 | 0.09 | 0.59% | 15.01 | 15.57 | 233813 | 36037.94 | 5.53% | 6.00 |
| 2025-05-28 | 15.34 | 15.35 | 0.17 | 1.12% | 15.12 | 15.49 | 219646 | 33585.29 | 5.19% | 30.00 |
| 2025-05-27 | 15.43 | 15.18 | -0.39 | -2.50% | 15.11 | 15.49 | 188432 | 28698.23 | 4.46% | 4.00 |
| 2025-05-26 | 15.41 | 15.57 | 0.18 | 1.17% | 15.24 | 15.57 | 194538 | 29964.99 | 4.60% | 33.00 |
深证大盘股票行情在线 K线走势图
