厚普股份(300471)股票行情
厚普股份(300471)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 | 11.01 | 11.15 | 0.08 | 0.72% | 10.97 | 11.18 | 79080 | 8770.59 | 2.16% | 0.00 |
| 2025-07-31 | 11.06 | 11.07 | 0.00 | 0.00% | 10.97 | 11.15 | 94849 | 10483.32 | 2.59% | 0.00 |
| 2025-07-30 | 11.29 | 11.07 | -0.23 | -2.04% | 11.04 | 11.29 | 113630 | 12623.35 | 3.10% | 5.00 |
| 2025-07-29 | 11.45 | 11.30 | -0.17 | -1.48% | 11.14 | 11.46 | 109345 | 12300.81 | 2.98% | 0.00 |
| 2025-07-28 | 11.35 | 11.47 | 0.23 | 2.05% | 11.23 | 11.55 | 138054 | 15776.07 | 3.77% | 35.00 |
| 2025-07-25 | 11.33 | 11.24 | -0.09 | -0.79% | 11.19 | 11.43 | 108521 | 12273.71 | 2.96% | 0.00 |
| 2025-07-24 | 11.11 | 11.33 | 0.16 | 1.43% | 11.10 | 11.34 | 115602 | 13002.82 | 3.15% | 20.00 |
| 2025-07-23 | 11.41 | 11.17 | -0.40 | -3.46% | 11.16 | 11.50 | 186801 | 21013.30 | 5.10% | 0.00 |
| 2025-07-22 | 11.41 | 11.57 | 0.15 | 1.31% | 11.38 | 11.64 | 209049 | 24118.58 | 5.70% | 0.00 |
| 2025-07-21 | 11.38 | 11.42 | 0.08 | 0.71% | 11.28 | 11.43 | 131602 | 14944.75 | 3.59% | 11.00 |
| 2025-07-18 | 11.43 | 11.34 | -0.09 | -0.79% | 11.33 | 11.54 | 170275 | 19436.51 | 4.65% | 20.00 |
| 2025-07-17 | 11.35 | 11.43 | 0.00 | 0.00% | 11.25 | 11.49 | 184949 | 21084.73 | 5.05% | 11.00 |
| 2025-07-16 | 11.70 | 11.43 | -0.20 | -1.72% | 11.38 | 11.73 | 197376 | 22672.04 | 5.38% | 0.00 |
| 2025-07-15 | 11.86 | 11.63 | -0.45 | -3.73% | 11.44 | 11.99 | 336736 | 39166.43 | 9.19% | 3.00 |
| 2025-07-14 | 12.32 | 12.08 | -0.75 | -5.85% | 11.83 | 12.40 | 482416 | 57836.36 | 13.16% | 1.00 |
| 2025-07-11 | 11.95 | 12.83 | 0.39 | 3.14% | 11.95 | 13.19 | 884157 | 111146.46 | 24.12% | 0.00 |
| 2025-07-10 | 10.89 | 12.44 | 1.69 | 15.72% | 10.83 | 12.90 | 853449 | 106374.16 | 23.28% | 10.00 |
| 2025-07-09 | 10.45 | 10.75 | 0.30 | 2.87% | 10.45 | 11.00 | 253448 | 27331.01 | 6.91% | 10.00 |
| 2025-07-08 | 10.32 | 10.45 | 0.13 | 1.26% | 10.22 | 10.45 | 69188 | 7158.28 | 1.89% | 0.00 |
| 2025-07-07 | 10.13 | 10.32 | 0.15 | 1.47% | 10.10 | 10.35 | 61799 | 6332.92 | 1.69% | 0.00 |
| 2025-07-04 | 10.43 | 10.17 | -0.26 | -2.49% | 10.14 | 10.48 | 91569 | 9375.76 | 2.50% | 0.00 |
| 2025-07-03 | 10.45 | 10.43 | -0.05 | -0.48% | 10.32 | 10.53 | 72591 | 7537.44 | 1.98% | 0.00 |
| 2025-07-02 | 10.46 | 10.48 | -0.01 | -0.10% | 10.36 | 10.64 | 107322 | 11244.15 | 2.93% | 0.00 |
| 2025-07-01 | 10.68 | 10.49 | -0.15 | -1.41% | 10.40 | 10.72 | 110572 | 11598.20 | 3.02% | 0.00 |
| 2025-06-30 | 9.98 | 10.64 | 0.66 | 6.61% | 9.95 | 10.64 | 228553 | 23836.34 | 6.24% | 6.00 |
| 2025-06-27 | 10.07 | 9.98 | -0.11 | -1.09% | 9.98 | 10.15 | 78525 | 7878.54 | 2.14% | 0.00 |
| 2025-06-26 | 10.07 | 10.09 | 0.02 | 0.20% | 10.02 | 10.20 | 115496 | 11671.69 | 3.15% | 10.00 |
| 2025-06-25 | 9.89 | 10.07 | 0.17 | 1.72% | 9.87 | 10.17 | 127149 | 12740.93 | 3.47% | 11.00 |
| 2025-06-24 | 10.20 | 9.90 | -0.60 | -5.71% | 9.75 | 10.20 | 229346 | 22755.80 | 6.26% | 15.00 |
| 2025-06-23 | 10.29 | 10.50 | 0.38 | 3.75% | 10.23 | 10.51 | 181488 | 18897.09 | 4.95% | 0.00 |
| 2025-06-20 | 10.60 | 10.12 | -0.57 | -5.33% | 10.10 | 10.60 | 187959 | 19211.77 | 5.13% | 10.00 |
| 2025-06-19 | 10.50 | 10.69 | 0.12 | 1.14% | 10.16 | 10.95 | 290597 | 30634.78 | 7.93% | 1.00 |
| 2025-06-18 | 10.53 | 10.57 | -0.01 | -0.09% | 10.36 | 10.96 | 249413 | 26458.60 | 6.80% | 0.00 |
| 2025-06-17 | 10.08 | 10.58 | 0.45 | 4.44% | 9.97 | 10.60 | 228323 | 23640.83 | 6.23% | 55.00 |
| 2025-06-16 | 10.10 | 10.13 | 0.03 | 0.30% | 10.07 | 10.26 | 97628 | 9935.74 | 2.66% | 0.00 |
| 2025-06-13 | 10.05 | 10.10 | 0.02 | 0.20% | 10.05 | 10.29 | 137353 | 13982.51 | 3.75% | 0.00 |
| 2025-06-12 | 10.17 | 10.08 | -0.11 | -1.08% | 10.03 | 10.40 | 128934 | 13089.19 | 3.52% | 0.00 |
| 2025-06-11 | 10.50 | 10.19 | 0.06 | 0.59% | 10.17 | 10.50 | 122103 | 12568.18 | 3.33% | 10.00 |
| 2025-06-10 | 10.30 | 10.13 | -0.17 | -1.65% | 9.95 | 10.37 | 114488 | 11625.93 | 3.12% | 0.00 |
| 2025-06-09 | 10.25 | 10.30 | 0.03 | 0.29% | 10.17 | 10.44 | 164038 | 16863.16 | 4.48% | 0.00 |
| 2025-06-06 | 10.08 | 10.27 | 0.25 | 2.50% | 9.94 | 10.34 | 212450 | 21667.72 | 5.80% | 19.00 |
| 2025-06-05 | 9.98 | 10.02 | 0.09 | 0.91% | 9.87 | 10.28 | 141600 | 14219.53 | 3.86% | 0.00 |
| 2025-06-04 | 9.67 | 9.93 | 0.27 | 2.80% | 9.67 | 10.39 | 176805 | 17671.21 | 4.82% | 0.00 |
| 2025-06-03 | 9.73 | 9.66 | -0.08 | -0.82% | 9.64 | 9.86 | 57743 | 5613.52 | 1.58% | 0.00 |
| 2025-05-30 | 9.85 | 9.74 | -0.14 | -1.42% | 9.70 | 9.85 | 52269 | 5100.06 | 1.43% | 0.00 |
| 2025-05-29 | 9.76 | 9.88 | 0.12 | 1.23% | 9.74 | 10.02 | 70442 | 6961.91 | 1.92% | 1.00 |
| 2025-05-28 | 9.69 | 9.76 | -0.10 | -1.01% | 9.67 | 9.81 | 79743 | 7764.91 | 2.18% | 2.00 |
| 2025-05-27 | 9.79 | 9.86 | 0.07 | 0.72% | 9.67 | 9.87 | 71702 | 7017.28 | 1.96% | 0.00 |
| 2025-05-26 | 9.52 | 9.79 | 0.27 | 2.84% | 9.49 | 9.85 | 75400 | 7341.38 | 2.06% | 19.00 |
| 2025-05-23 | 9.59 | 9.52 | -0.11 | -1.14% | 9.51 | 9.82 | 72054 | 6956.38 | 1.97% | 0.00 |
| 2025-05-22 | 9.84 | 9.63 | -0.21 | -2.13% | 9.62 | 9.94 | 91808 | 8939.62 | 2.50% | 0.00 |
| 2025-05-21 | 10.00 | 9.84 | -0.34 | -3.34% | 9.82 | 10.15 | 154787 | 15389.06 | 4.22% | 0.00 |
| 2025-05-20 | 9.79 | 10.18 | 0.38 | 3.88% | 9.71 | 10.77 | 246782 | 25273.44 | 6.73% | 21.00 |
| 2025-05-19 | 9.75 | 9.80 | 0.05 | 0.51% | 9.58 | 9.82 | 64728 | 6296.84 | 1.77% | 0.00 |
| 2025-05-16 | 9.57 | 9.75 | 0.13 | 1.35% | 9.57 | 9.83 | 73997 | 7224.89 | 2.02% | 0.00 |
| 2025-05-15 | 9.66 | 9.62 | -0.04 | -0.41% | 9.55 | 9.72 | 61584 | 5923.84 | 1.68% | 10.00 |
| 2025-05-14 | 9.70 | 9.66 | -0.08 | -0.82% | 9.60 | 9.78 | 83345 | 8053.70 | 2.27% | 0.00 |
| 2025-05-13 | 9.92 | 9.74 | -0.14 | -1.42% | 9.71 | 9.99 | 108180 | 10617.00 | 2.95% | 0.00 |
| 2025-05-12 | 9.75 | 9.88 | 0.17 | 1.75% | 9.69 | 10.06 | 155445 | 15376.20 | 4.24% | 0.00 |
| 2025-05-09 | 9.86 | 9.71 | -0.10 | -1.02% | 9.64 | 10.19 | 202071 | 19931.76 | 5.51% | 0.00 |
| 2025-05-08 | 9.67 | 9.81 | -0.10 | -1.01% | 9.63 | 9.92 | 258431 | 25264.01 | 7.05% | 0.00 |
| 2025-05-07 | 9.20 | 9.91 | 0.80 | 8.78% | 9.08 | 10.64 | 374610 | 36942.32 | 10.22% | 11.00 |
| 2025-05-06 | 8.90 | 9.11 | 0.33 | 3.76% | 8.80 | 9.11 | 67181 | 6060.48 | 1.83% | 0.00 |
| 2025-04-30 | 8.70 | 8.78 | 0.11 | 1.27% | 8.67 | 8.85 | 72075 | 6319.48 | 1.97% | 0.00 |
| 2025-04-29 | 8.65 | 8.67 | 0.00 | 0.00% | 8.56 | 8.84 | 64379 | 5606.17 | 1.76% | 0.00 |
| 2025-04-28 | 8.82 | 8.67 | -0.15 | -1.70% | 8.60 | 8.86 | 85966 | 7489.64 | 2.35% | 0.00 |
| 2025-04-25 | 8.96 | 8.82 | -0.19 | -2.11% | 8.76 | 9.01 | 106464 | 9415.95 | 2.90% | 0.00 |
| 2025-04-24 | 8.66 | 9.01 | 0.34 | 3.92% | 8.59 | 9.32 | 219536 | 19758.63 | 5.99% | 0.00 |
| 2025-04-23 | 8.64 | 8.67 | 0.57 | 7.04% | 8.57 | 9.30 | 231275 | 20614.71 | 6.31% | 0.00 |
| 2025-04-22 | 8.08 | 8.10 | -0.03 | -0.37% | 8.07 | 8.35 | 78515 | 6420.95 | 2.14% | 0.00 |
| 2025-04-21 | 7.81 | 8.13 | 0.32 | 4.10% | 7.81 | 8.20 | 58012 | 4647.97 | 1.58% | 0.00 |
| 2025-04-18 | 7.85 | 7.81 | -0.06 | -0.76% | 7.74 | 7.92 | 35350 | 2765.55 | 0.96% | 0.00 |
| 2025-04-17 | 7.68 | 7.87 | 0.11 | 1.42% | 7.68 | 8.05 | 56956 | 4496.99 | 1.55% | 0.00 |
| 2025-04-16 | 7.89 | 7.76 | -0.16 | -2.02% | 7.63 | 7.93 | 48339 | 3745.82 | 1.32% | 0.00 |
| 2025-04-15 | 7.92 | 7.92 | -0.04 | -0.50% | 7.86 | 8.05 | 36047 | 2855.87 | 0.98% | 0.00 |
| 2025-04-14 | 7.89 | 7.96 | 0.19 | 2.45% | 7.89 | 8.06 | 49202 | 3921.44 | 1.34% | 0.00 |
| 2025-04-11 | 7.69 | 7.77 | 0.00 | 0.00% | 7.66 | 7.88 | 43205 | 3373.58 | 1.18% | 0.00 |
| 2025-04-10 | 7.67 | 7.77 | 0.25 | 3.32% | 7.67 | 7.95 | 70556 | 5514.30 | 1.92% | 0.00 |
| 2025-04-09 | 7.18 | 7.52 | 0.23 | 3.16% | 6.72 | 7.60 | 107352 | 7748.36 | 2.93% | 0.00 |
| 2025-04-08 | 7.15 | 7.29 | 0.17 | 2.39% | 7.15 | 7.63 | 97693 | 7191.69 | 2.67% | 0.00 |
深证大盘股票行情在线 K线走势图
