惠伦晶体(300460)股票行情
惠伦晶体(300460)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 | 10.75 | 10.80 | 0.01 | 0.09% | 10.67 | 10.91 | 76932 | 8304.99 | 2.74% | 0.00 |
| 2025-07-31 | 10.96 | 10.79 | -0.24 | -2.18% | 10.73 | 11.18 | 114698 | 12583.84 | 4.08% | 0.00 |
| 2025-07-30 | 11.23 | 11.03 | -0.17 | -1.52% | 10.91 | 11.26 | 108619 | 11979.37 | 3.87% | 0.00 |
| 2025-07-29 | 11.13 | 11.20 | 0.02 | 0.18% | 11.00 | 11.22 | 126599 | 14070.38 | 4.51% | 5.00 |
| 2025-07-28 | 10.98 | 11.18 | 0.25 | 2.29% | 10.80 | 11.25 | 166051 | 18401.83 | 5.91% | 3.00 |
| 2025-07-25 | 10.72 | 10.93 | 0.22 | 2.05% | 10.62 | 10.98 | 131915 | 14287.19 | 4.70% | 0.00 |
| 2025-07-24 | 10.64 | 10.71 | 0.12 | 1.13% | 10.62 | 10.77 | 73410 | 7851.16 | 2.61% | 3.00 |
| 2025-07-23 | 10.70 | 10.59 | -0.13 | -1.21% | 10.57 | 10.74 | 80390 | 8551.04 | 2.86% | 0.00 |
| 2025-07-22 | 11.05 | 10.72 | -0.33 | -2.99% | 10.66 | 11.09 | 159486 | 17195.26 | 5.68% | 0.00 |
| 2025-07-21 | 11.08 | 11.05 | -0.01 | -0.09% | 10.91 | 11.16 | 134412 | 14840.83 | 4.79% | 0.00 |
| 2025-07-18 | 11.27 | 11.06 | -0.18 | -1.60% | 10.97 | 11.36 | 226497 | 25101.47 | 8.07% | 13.00 |
| 2025-07-17 | 10.45 | 11.24 | 0.78 | 7.46% | 10.35 | 11.98 | 397302 | 44841.34 | 14.15% | 0.00 |
| 2025-07-16 | 10.40 | 10.46 | 0.02 | 0.19% | 10.34 | 10.59 | 61699 | 6452.56 | 2.20% | 0.00 |
| 2025-07-15 | 10.50 | 10.44 | -0.21 | -1.97% | 10.30 | 10.65 | 94364 | 9858.69 | 3.36% | 0.00 |
| 2025-07-14 | 10.56 | 10.65 | 0.12 | 1.14% | 10.41 | 10.66 | 75979 | 8028.99 | 2.71% | 17.00 |
| 2025-07-11 | 10.48 | 10.53 | 0.01 | 0.10% | 10.36 | 10.61 | 86623 | 9092.06 | 3.08% | 9.00 |
| 2025-07-10 | 10.70 | 10.52 | -0.22 | -2.05% | 10.46 | 10.76 | 99998 | 10558.16 | 3.56% | 0.00 |
| 2025-07-09 | 10.99 | 10.74 | -0.30 | -2.72% | 10.70 | 11.01 | 134041 | 14486.88 | 4.77% | 3.00 |
| 2025-07-08 | 10.66 | 11.04 | 0.40 | 3.76% | 10.54 | 11.16 | 185279 | 20319.46 | 6.60% | 0.00 |
| 2025-07-07 | 10.58 | 10.64 | 0.03 | 0.28% | 10.45 | 10.71 | 94138 | 9985.38 | 3.35% | 0.00 |
| 2025-07-04 | 10.99 | 10.61 | -0.38 | -3.46% | 10.61 | 11.01 | 149127 | 15959.48 | 5.31% | 0.00 |
| 2025-07-03 | 10.78 | 10.99 | 0.20 | 1.85% | 10.70 | 11.07 | 158396 | 17269.05 | 5.64% | 4.00 |
| 2025-07-02 | 10.99 | 10.79 | -0.23 | -2.09% | 10.70 | 11.02 | 142205 | 15321.91 | 5.06% | 0.00 |
| 2025-07-01 | 11.38 | 11.02 | -0.36 | -3.16% | 10.93 | 11.46 | 212769 | 23725.92 | 7.58% | 6.00 |
| 2025-06-30 | 10.87 | 11.38 | 0.63 | 5.86% | 10.80 | 11.45 | 323745 | 36400.08 | 11.53% | 5.00 |
| 2025-06-27 | 10.96 | 10.75 | -0.15 | -1.38% | 10.61 | 11.04 | 208867 | 22580.35 | 7.44% | 0.00 |
| 2025-06-26 | 11.04 | 10.90 | -0.30 | -2.68% | 10.82 | 11.16 | 228933 | 25129.13 | 8.15% | 75.00 |
| 2025-06-25 | 11.30 | 11.20 | -0.01 | -0.09% | 10.91 | 11.47 | 299768 | 33353.68 | 10.68% | 0.00 |
| 2025-06-24 | 11.31 | 11.21 | -0.10 | -0.88% | 11.15 | 11.79 | 315195 | 35804.92 | 11.22% | 44.00 |
| 2025-06-23 | 11.20 | 11.31 | 0.19 | 1.71% | 10.68 | 11.36 | 315646 | 35013.36 | 11.24% | 20.00 |
| 2025-06-20 | 11.76 | 11.12 | -0.98 | -8.10% | 11.11 | 12.19 | 435969 | 50157.04 | 15.53% | 33.00 |
| 2025-06-19 | 11.20 | 12.10 | 0.68 | 5.95% | 11.11 | 12.90 | 595080 | 71652.40 | 21.19% | 81.00 |
| 2025-06-18 | 10.48 | 11.42 | 0.74 | 6.93% | 10.26 | 12.11 | 544557 | 61479.39 | 19.39% | 30.00 |
| 2025-06-17 | 10.24 | 10.68 | 0.48 | 4.71% | 10.12 | 11.11 | 441866 | 47133.40 | 15.74% | 0.00 |
| 2025-06-16 | 9.97 | 10.20 | 0.16 | 1.59% | 9.97 | 10.25 | 265869 | 27000.71 | 9.47% | 3.00 |
| 2025-06-13 | 10.45 | 10.04 | -0.83 | -7.64% | 10.00 | 10.89 | 509228 | 52765.34 | 18.13% | 6.00 |
| 2025-06-12 | 9.02 | 10.87 | 1.81 | 19.98% | 9.02 | 10.87 | 515396 | 53747.05 | 18.35% | 0.00 |
| 2025-06-11 | 8.99 | 9.06 | 0.14 | 1.57% | 8.90 | 9.13 | 61974 | 5616.20 | 2.21% | 0.00 |
| 2025-06-10 | 9.19 | 8.92 | -0.22 | -2.41% | 8.82 | 9.20 | 84716 | 7594.02 | 3.02% | 0.00 |
| 2025-06-09 | 9.10 | 9.14 | 0.04 | 0.44% | 9.08 | 9.20 | 68396 | 6254.55 | 2.44% | 0.00 |
| 2025-06-06 | 9.14 | 9.10 | -0.03 | -0.33% | 9.00 | 9.20 | 75746 | 6885.54 | 2.70% | 0.00 |
| 2025-06-05 | 8.94 | 9.13 | 0.19 | 2.13% | 8.85 | 9.14 | 88661 | 8015.02 | 3.16% | 0.00 |
| 2025-06-04 | 8.90 | 8.94 | 0.07 | 0.79% | 8.84 | 9.01 | 57124 | 5108.21 | 2.03% | 10.00 |
| 2025-06-03 | 8.93 | 8.87 | -0.15 | -1.66% | 8.85 | 9.09 | 56740 | 5071.14 | 2.02% | 0.00 |
| 2025-05-30 | 9.13 | 9.02 | -0.11 | -1.20% | 8.78 | 9.17 | 105846 | 9409.03 | 3.77% | 0.00 |
| 2025-05-29 | 8.84 | 9.13 | 0.28 | 3.16% | 8.84 | 9.18 | 90653 | 8232.61 | 3.23% | 0.00 |
| 2025-05-28 | 8.97 | 8.85 | -0.10 | -1.12% | 8.80 | 9.05 | 47596 | 4238.89 | 1.69% | 0.00 |
| 2025-05-27 | 9.02 | 8.95 | -0.07 | -0.78% | 8.86 | 9.05 | 46036 | 4118.98 | 1.64% | 0.00 |
| 2025-05-26 | 8.72 | 9.02 | 0.31 | 3.56% | 8.72 | 9.09 | 69384 | 6221.97 | 2.47% | 0.00 |
| 2025-05-23 | 8.81 | 8.71 | -0.10 | -1.14% | 8.70 | 9.04 | 74140 | 6558.82 | 2.64% | 0.00 |
| 2025-05-22 | 8.89 | 8.81 | -0.16 | -1.78% | 8.80 | 9.12 | 55333 | 4935.15 | 1.97% | 0.00 |
| 2025-05-21 | 9.13 | 8.97 | -0.16 | -1.75% | 8.90 | 9.13 | 55367 | 4958.74 | 1.97% | 0.00 |
| 2025-05-20 | 9.00 | 9.13 | 0.13 | 1.44% | 8.86 | 9.15 | 54826 | 4957.46 | 1.95% | 0.00 |
| 2025-05-19 | 8.88 | 9.00 | 0.20 | 2.27% | 8.72 | 9.06 | 59923 | 5337.77 | 2.13% | 0.00 |
| 2025-05-16 | 8.75 | 8.80 | 0.03 | 0.34% | 8.67 | 8.89 | 52860 | 4668.33 | 1.88% | 0.00 |
| 2025-05-15 | 9.03 | 8.77 | -0.21 | -2.34% | 8.67 | 9.09 | 77603 | 6832.86 | 2.76% | 0.00 |
| 2025-05-14 | 9.09 | 8.98 | -0.11 | -1.21% | 8.88 | 9.18 | 64691 | 5812.08 | 2.30% | 0.00 |
| 2025-05-13 | 9.25 | 9.09 | -0.04 | -0.44% | 9.00 | 9.32 | 81628 | 7448.58 | 2.91% | 0.00 |
| 2025-05-12 | 9.06 | 9.13 | 0.22 | 2.47% | 8.95 | 9.17 | 71931 | 6530.01 | 2.56% | 54.00 |
| 2025-05-09 | 9.22 | 8.91 | -0.32 | -3.47% | 8.90 | 9.29 | 96208 | 8649.58 | 3.43% | 2.00 |
| 2025-05-08 | 9.00 | 9.23 | 0.36 | 4.06% | 8.85 | 9.26 | 98550 | 8993.91 | 3.51% | 0.00 |
| 2025-05-07 | 9.15 | 8.87 | -0.08 | -0.89% | 8.77 | 9.23 | 117256 | 10436.34 | 4.18% | 0.00 |
| 2025-05-06 | 8.55 | 8.95 | 0.59 | 7.06% | 8.51 | 8.97 | 143194 | 12544.41 | 5.10% | 2.00 |
| 2025-04-30 | 8.53 | 8.36 | 0.18 | 2.20% | 8.11 | 8.56 | 162749 | 13618.63 | 5.80% | 0.00 |
| 2025-04-29 | 7.61 | 8.18 | 0.44 | 5.68% | 7.51 | 8.33 | 271401 | 21812.41 | 9.67% | 0.00 |
| 2025-04-28 | 7.12 | 7.74 | -0.89 | -10.31% | 7.12 | 7.88 | 364302 | 27504.92 | 12.97% | 0.00 |
| 2025-04-25 | 8.63 | 8.63 | -2.16 | -20.02% | 8.63 | 8.86 | 157058 | 13586.04 | 5.59% | 0.00 |
| 2025-04-24 | 11.08 | 10.79 | -0.28 | -2.53% | 10.65 | 11.08 | 57721 | 6264.69 | 2.06% | 0.00 |
| 2025-04-23 | 11.03 | 11.07 | 0.12 | 1.10% | 10.90 | 11.13 | 36766 | 4062.30 | 1.31% | 0.00 |
| 2025-04-22 | 11.04 | 10.95 | -0.11 | -0.99% | 10.95 | 11.18 | 41291 | 4555.76 | 1.47% | 0.00 |
| 2025-04-21 | 10.89 | 11.06 | 0.10 | 0.91% | 10.87 | 11.07 | 36215 | 3988.01 | 1.29% | 0.00 |
| 2025-04-18 | 10.81 | 10.96 | 0.06 | 0.55% | 10.76 | 11.01 | 38003 | 4138.89 | 1.35% | 0.00 |
| 2025-04-17 | 10.95 | 10.90 | -0.16 | -1.45% | 10.87 | 11.14 | 44370 | 4895.14 | 1.58% | 0.00 |
| 2025-04-16 | 11.22 | 11.06 | -0.18 | -1.60% | 10.83 | 11.29 | 60246 | 6665.20 | 2.15% | 0.00 |
| 2025-04-15 | 11.17 | 11.24 | 0.05 | 0.45% | 11.01 | 11.28 | 66236 | 7368.32 | 2.36% | 0.00 |
| 2025-04-14 | 11.26 | 11.19 | 0.25 | 2.29% | 11.00 | 11.35 | 103281 | 11510.48 | 3.68% | 0.00 |
| 2025-04-11 | 10.48 | 10.94 | 0.52 | 4.99% | 10.30 | 11.09 | 126760 | 13795.69 | 4.51% | 5.00 |
| 2025-04-10 | 10.47 | 10.42 | 0.20 | 1.96% | 10.41 | 10.80 | 97060 | 10263.15 | 3.46% | 0.00 |
| 2025-04-09 | 9.80 | 10.22 | 0.33 | 3.34% | 9.00 | 10.29 | 100804 | 9824.40 | 3.59% | 0.00 |
| 2025-04-08 | 9.69 | 9.89 | 0.43 | 4.55% | 9.60 | 10.31 | 95077 | 9449.77 | 3.39% | 0.00 |
深证大盘股票行情在线 K线走势图
