浩云科技(300448)股票行情
浩云科技(300448)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 | 6.63 | 6.70 | 0.11 | 1.67% | 6.53 | 6.77 | 231768 | 15401.72 | 4.69% | 0.00 |
| 2025-07-31 | 6.58 | 6.59 | 0.01 | 0.15% | 6.53 | 6.68 | 144528 | 9573.60 | 2.93% | 0.00 |
| 2025-07-30 | 6.67 | 6.58 | -0.15 | -2.23% | 6.52 | 6.72 | 181866 | 12014.57 | 3.68% | 0.00 |
| 2025-07-29 | 6.75 | 6.73 | -0.05 | -0.74% | 6.62 | 6.78 | 116866 | 7808.96 | 2.37% | 0.00 |
| 2025-07-28 | 6.79 | 6.78 | 0.01 | 0.15% | 6.71 | 6.82 | 114137 | 7712.43 | 2.31% | 305.00 |
| 2025-07-25 | 6.71 | 6.77 | 0.10 | 1.50% | 6.68 | 6.81 | 153920 | 10379.36 | 3.12% | 0.00 |
| 2025-07-24 | 6.58 | 6.67 | 0.06 | 0.91% | 6.58 | 6.68 | 112873 | 7510.59 | 2.29% | 0.00 |
| 2025-07-23 | 6.68 | 6.61 | -0.11 | -1.64% | 6.60 | 6.70 | 145159 | 9646.07 | 2.94% | 0.00 |
| 2025-07-22 | 6.76 | 6.72 | -0.05 | -0.74% | 6.66 | 6.82 | 163610 | 11004.34 | 3.31% | 90.00 |
| 2025-07-21 | 6.74 | 6.77 | -0.02 | -0.29% | 6.73 | 6.82 | 152669 | 10331.23 | 3.09% | 0.00 |
| 2025-07-18 | 6.88 | 6.79 | -0.02 | -0.29% | 6.73 | 6.92 | 235913 | 16021.97 | 4.78% | 0.00 |
| 2025-07-17 | 6.61 | 6.81 | 0.15 | 2.25% | 6.61 | 6.98 | 411867 | 28086.14 | 8.34% | 0.00 |
| 2025-07-16 | 6.63 | 6.66 | -0.04 | -0.60% | 6.61 | 6.83 | 171751 | 11492.21 | 3.48% | 0.00 |
| 2025-07-15 | 6.74 | 6.70 | -0.06 | -0.89% | 6.58 | 6.77 | 170528 | 11354.92 | 3.45% | 0.00 |
| 2025-07-14 | 6.84 | 6.76 | -0.06 | -0.88% | 6.71 | 6.89 | 169513 | 11479.06 | 3.43% | 0.00 |
| 2025-07-11 | 6.86 | 6.82 | -0.05 | -0.73% | 6.76 | 6.91 | 232506 | 15864.94 | 4.71% | 0.00 |
| 2025-07-10 | 6.82 | 6.87 | 0.05 | 0.73% | 6.76 | 6.92 | 332329 | 22719.71 | 6.73% | 0.00 |
| 2025-07-09 | 6.64 | 6.82 | 0.17 | 2.56% | 6.60 | 6.92 | 370258 | 25182.80 | 7.50% | 0.00 |
| 2025-07-08 | 6.56 | 6.65 | 0.11 | 1.68% | 6.52 | 6.74 | 139826 | 9279.13 | 2.83% | 0.00 |
| 2025-07-07 | 6.52 | 6.54 | -0.01 | -0.15% | 6.50 | 6.58 | 85881 | 5614.95 | 1.74% | 0.00 |
| 2025-07-04 | 6.58 | 6.55 | -0.05 | -0.76% | 6.48 | 6.65 | 150784 | 9902.21 | 3.05% | 0.00 |
| 2025-07-03 | 6.57 | 6.62 | 0.05 | 0.76% | 6.57 | 6.69 | 132150 | 8753.10 | 2.68% | 0.00 |
| 2025-07-02 | 6.72 | 6.57 | -0.14 | -2.09% | 6.53 | 6.72 | 143466 | 9476.39 | 2.91% | 0.00 |
| 2025-07-01 | 6.77 | 6.71 | -0.07 | -1.03% | 6.65 | 6.81 | 151897 | 10182.44 | 3.08% | 0.00 |
| 2025-06-30 | 6.74 | 6.78 | 0.06 | 0.89% | 6.73 | 6.82 | 149675 | 10126.80 | 3.03% | 20.00 |
| 2025-06-27 | 6.75 | 6.72 | -0.03 | -0.44% | 6.70 | 6.89 | 173674 | 11767.42 | 3.52% | 0.00 |
| 2025-06-26 | 6.72 | 6.75 | 0.02 | 0.30% | 6.66 | 6.83 | 214742 | 14492.99 | 4.35% | 0.00 |
| 2025-06-25 | 6.62 | 6.73 | 0.09 | 1.36% | 6.57 | 6.73 | 219495 | 14642.02 | 4.45% | 0.00 |
| 2025-06-24 | 6.44 | 6.64 | 0.16 | 2.47% | 6.44 | 6.67 | 206252 | 13620.38 | 4.18% | 58.00 |
| 2025-06-23 | 6.17 | 6.48 | 0.27 | 4.35% | 6.15 | 6.52 | 245810 | 15695.09 | 4.98% | 0.00 |
| 2025-06-20 | 6.33 | 6.21 | -0.24 | -3.72% | 6.16 | 6.41 | 281077 | 17616.68 | 5.69% | 0.00 |
| 2025-06-19 | 6.77 | 6.45 | -0.13 | -1.98% | 6.43 | 6.93 | 458482 | 30706.53 | 9.29% | 0.00 |
| 2025-06-18 | 6.55 | 6.58 | 0.00 | 0.00% | 6.53 | 6.65 | 133211 | 8765.13 | 2.70% | 0.00 |
| 2025-06-17 | 6.62 | 6.58 | -0.04 | -0.60% | 6.54 | 6.68 | 139137 | 9176.15 | 2.82% | 0.00 |
| 2025-06-16 | 6.37 | 6.62 | 0.20 | 3.12% | 6.37 | 6.62 | 228453 | 15012.22 | 4.63% | 10.00 |
| 2025-06-13 | 6.57 | 6.42 | -0.21 | -3.17% | 6.40 | 6.63 | 191055 | 12350.34 | 3.87% | 0.00 |
| 2025-06-12 | 6.50 | 6.63 | 0.10 | 1.53% | 6.47 | 6.64 | 194362 | 12833.79 | 3.94% | 0.00 |
| 2025-06-11 | 6.49 | 6.53 | 0.01 | 0.15% | 6.48 | 6.60 | 111878 | 7333.27 | 2.27% | 0.00 |
| 2025-06-10 | 6.57 | 6.52 | -0.07 | -1.06% | 6.40 | 6.60 | 156512 | 10179.30 | 3.17% | 0.00 |
| 2025-06-09 | 6.55 | 6.59 | 0.08 | 1.23% | 6.48 | 6.59 | 121877 | 7996.63 | 2.47% | 0.00 |
| 2025-06-06 | 6.51 | 6.51 | 0.00 | 0.00% | 6.46 | 6.55 | 134543 | 8739.02 | 2.72% | 0.00 |
| 2025-06-05 | 6.37 | 6.51 | 0.13 | 2.04% | 6.35 | 6.53 | 169286 | 10919.26 | 3.43% | 0.00 |
| 2025-06-04 | 6.44 | 6.38 | -0.05 | -0.78% | 6.35 | 6.47 | 159239 | 10186.09 | 3.22% | 0.00 |
| 2025-06-03 | 6.46 | 6.43 | -0.03 | -0.46% | 6.42 | 6.62 | 154118 | 10017.65 | 3.12% | 0.00 |
| 2025-05-30 | 6.65 | 6.46 | -0.20 | -3.00% | 6.44 | 6.67 | 156630 | 10210.69 | 3.17% | 0.00 |
| 2025-05-29 | 6.41 | 6.66 | 0.27 | 4.23% | 6.39 | 6.68 | 277235 | 18309.71 | 5.61% | 0.00 |
| 2025-05-28 | 6.44 | 6.39 | -0.03 | -0.47% | 6.37 | 6.48 | 92550 | 5932.29 | 1.87% | 0.00 |
| 2025-05-27 | 6.44 | 6.42 | -0.02 | -0.31% | 6.33 | 6.44 | 115982 | 7410.54 | 2.35% | 20.00 |
| 2025-05-26 | 6.24 | 6.44 | 0.22 | 3.54% | 6.24 | 6.45 | 162004 | 10360.25 | 3.28% | 0.00 |
| 2025-05-23 | 6.48 | 6.22 | -0.26 | -4.01% | 6.20 | 6.52 | 185072 | 11761.08 | 3.75% | 0.00 |
| 2025-05-22 | 6.58 | 6.48 | -0.13 | -1.97% | 6.46 | 6.70 | 178746 | 11750.81 | 3.62% | 0.00 |
| 2025-05-21 | 6.54 | 6.61 | 0.09 | 1.38% | 6.46 | 6.67 | 241278 | 15842.18 | 4.89% | 9.00 |
| 2025-05-20 | 6.38 | 6.52 | 0.14 | 2.19% | 6.34 | 6.55 | 201166 | 12993.26 | 4.07% | 0.00 |
| 2025-05-19 | 6.37 | 6.38 | 0.01 | 0.16% | 6.30 | 6.44 | 174451 | 11095.87 | 3.53% | 0.00 |
| 2025-05-16 | 6.42 | 6.37 | -0.17 | -2.60% | 6.33 | 6.50 | 258523 | 16593.08 | 5.24% | 0.00 |
| 2025-05-15 | 6.38 | 6.54 | 0.11 | 1.71% | 6.29 | 6.87 | 475744 | 31200.95 | 9.63% | 0.00 |
| 2025-05-14 | 6.37 | 6.43 | 0.05 | 0.78% | 6.31 | 6.49 | 154762 | 9888.15 | 3.13% | 0.00 |
| 2025-05-13 | 6.54 | 6.38 | -0.15 | -2.30% | 6.37 | 6.59 | 175748 | 11357.40 | 3.56% | 0.00 |
| 2025-05-12 | 6.44 | 6.53 | 0.18 | 2.83% | 6.38 | 6.67 | 245698 | 16051.75 | 4.98% | 0.00 |
| 2025-05-09 | 6.46 | 6.35 | -0.14 | -2.16% | 6.34 | 6.47 | 127241 | 8123.45 | 2.58% | 0.00 |
| 2025-05-08 | 6.31 | 6.49 | 0.15 | 2.37% | 6.30 | 6.50 | 170193 | 10932.53 | 3.45% | 20.00 |
| 2025-05-07 | 6.55 | 6.34 | -0.09 | -1.40% | 6.28 | 6.56 | 214965 | 13758.72 | 4.35% | 0.00 |
| 2025-05-06 | 6.26 | 6.43 | 0.24 | 3.88% | 6.24 | 6.45 | 165025 | 10497.08 | 3.34% | 14.00 |
| 2025-04-30 | 6.04 | 6.19 | 0.12 | 1.98% | 6.04 | 6.25 | 117152 | 7253.05 | 2.37% | 0.00 |
| 2025-04-29 | 5.93 | 6.07 | 0.13 | 2.19% | 5.85 | 6.14 | 129864 | 7845.16 | 2.63% | 1.00 |
| 2025-04-28 | 5.97 | 5.94 | -0.09 | -1.49% | 5.90 | 6.12 | 113484 | 6755.37 | 2.30% | 0.00 |
| 2025-04-25 | 6.03 | 6.03 | -0.03 | -0.50% | 6.03 | 6.13 | 88391 | 5371.30 | 1.79% | 0.00 |
| 2025-04-24 | 6.26 | 6.06 | -0.17 | -2.73% | 6.01 | 6.28 | 143062 | 8757.13 | 2.90% | 0.00 |
| 2025-04-23 | 6.34 | 6.23 | 0.08 | 1.30% | 6.23 | 6.44 | 201764 | 12765.01 | 4.10% | 0.00 |
| 2025-04-22 | 6.21 | 6.15 | -0.05 | -0.81% | 6.11 | 6.24 | 111577 | 6889.33 | 2.27% | 0.00 |
| 2025-04-21 | 5.99 | 6.20 | 0.16 | 2.65% | 5.95 | 6.20 | 138308 | 8497.28 | 2.81% | 0.00 |
| 2025-04-18 | 6.01 | 6.04 | -0.01 | -0.17% | 5.95 | 6.11 | 103939 | 6264.78 | 2.11% | 0.00 |
| 2025-04-17 | 5.99 | 6.05 | 0.04 | 0.67% | 5.90 | 6.18 | 123669 | 7527.77 | 2.52% | 0.00 |
| 2025-04-16 | 6.09 | 6.01 | -0.11 | -1.80% | 5.86 | 6.11 | 132285 | 7929.65 | 2.69% | 0.00 |
| 2025-04-15 | 6.11 | 6.12 | -0.02 | -0.33% | 6.06 | 6.22 | 94328 | 5771.34 | 1.92% | 0.00 |
| 2025-04-14 | 6.19 | 6.14 | 0.09 | 1.49% | 6.11 | 6.26 | 129042 | 7971.94 | 2.62% | 0.00 |
| 2025-04-11 | 5.95 | 6.05 | 0.05 | 0.83% | 5.87 | 6.16 | 147810 | 8967.96 | 3.01% | 0.00 |
| 2025-04-10 | 5.95 | 6.00 | 0.19 | 3.27% | 5.95 | 6.15 | 203868 | 12330.38 | 4.15% | 0.00 |
| 2025-04-09 | 5.40 | 5.81 | 0.23 | 4.12% | 5.03 | 5.87 | 259386 | 14375.67 | 5.28% | 0.00 |
| 2025-04-08 | 5.43 | 5.58 | 0.16 | 2.95% | 5.42 | 5.84 | 186231 | 10460.38 | 3.79% | 0.00 |
深证大盘股票行情在线 K线走势图
