恒实科技(300513)股票行情
恒实科技(300513)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 | 9.47 | 9.61 | 0.09 | 0.95% | 9.28 | 9.80 | 329239 | 31280.70 | 11.42% | 0.00 |
| 2025-09-12 | 8.91 | 9.52 | 0.65 | 7.33% | 8.88 | 10.50 | 453483 | 44217.96 | 15.73% | 100.00 |
| 2025-09-11 | 8.87 | 8.87 | 0.02 | 0.23% | 8.66 | 8.89 | 67140 | 5903.78 | 2.33% | 0.00 |
| 2025-09-10 | 8.76 | 8.85 | 0.14 | 1.61% | 8.71 | 8.90 | 62026 | 5474.83 | 2.15% | 0.00 |
| 2025-09-09 | 8.92 | 8.71 | -0.23 | -2.57% | 8.65 | 8.93 | 87898 | 7714.09 | 3.05% | 0.00 |
| 2025-09-08 | 8.94 | 8.94 | 0.00 | 0.00% | 8.76 | 9.04 | 96034 | 8531.61 | 3.33% | 3.00 |
| 2025-09-05 | 8.63 | 8.94 | 0.34 | 3.95% | 8.43 | 9.05 | 125289 | 10980.92 | 4.35% | 0.00 |
| 2025-09-04 | 8.56 | 8.60 | 0.04 | 0.47% | 8.47 | 8.90 | 108837 | 9443.88 | 3.78% | 0.00 |
| 2025-09-03 | 8.89 | 8.56 | -0.35 | -3.93% | 8.52 | 8.95 | 105932 | 9227.96 | 3.67% | 2.00 |
| 2025-09-02 | 9.21 | 8.91 | -0.32 | -3.47% | 8.81 | 9.25 | 126256 | 11280.79 | 4.38% | 0.00 |
| 2025-09-01 | 9.14 | 9.23 | 0.16 | 1.76% | 9.12 | 9.34 | 105929 | 9775.89 | 3.67% | 0.00 |
| 2025-08-29 | 9.24 | 9.07 | -0.18 | -1.95% | 9.07 | 9.27 | 95218 | 8699.47 | 3.30% | 0.00 |
| 2025-08-28 | 9.19 | 9.25 | -0.01 | -0.11% | 8.95 | 9.45 | 156395 | 14373.36 | 5.43% | 0.00 |
| 2025-08-27 | 9.65 | 9.26 | -0.45 | -4.63% | 9.25 | 9.72 | 168470 | 16054.00 | 5.84% | 0.00 |
| 2025-08-26 | 9.46 | 9.71 | 0.19 | 2.00% | 9.28 | 9.87 | 201318 | 19515.92 | 7.15% | 15.00 |
| 2025-08-25 | 9.58 | 9.52 | -0.05 | -0.52% | 9.43 | 9.65 | 142060 | 13520.77 | 5.05% | 0.00 |
| 2025-08-22 | 9.48 | 9.57 | 0.09 | 0.95% | 9.42 | 9.58 | 121285 | 11530.61 | 4.31% | 0.00 |
| 2025-08-21 | 9.46 | 9.48 | 0.03 | 0.32% | 9.42 | 9.65 | 125436 | 11948.97 | 4.46% | 0.00 |
| 2025-08-20 | 9.46 | 9.45 | -0.03 | -0.32% | 9.30 | 9.46 | 93152 | 8732.59 | 3.31% | 0.00 |
| 2025-08-19 | 9.25 | 9.48 | 0.19 | 2.05% | 9.20 | 9.60 | 148617 | 14040.07 | 5.28% | 0.00 |
| 2025-08-18 | 9.18 | 9.29 | 0.11 | 1.20% | 9.17 | 9.32 | 132571 | 12283.19 | 4.71% | 0.00 |
| 2025-08-15 | 9.02 | 9.18 | 0.16 | 1.77% | 9.01 | 9.20 | 89143 | 8133.56 | 3.17% | 0.00 |
| 2025-08-14 | 9.18 | 9.02 | -0.16 | -1.74% | 9.02 | 9.42 | 180061 | 16536.46 | 6.40% | 0.00 |
| 2025-08-13 | 9.25 | 9.18 | -0.07 | -0.76% | 9.14 | 9.28 | 108910 | 10004.92 | 3.87% | 0.00 |
| 2025-08-12 | 9.34 | 9.25 | -0.11 | -1.18% | 9.17 | 9.45 | 92681 | 8577.45 | 3.29% | 0.00 |
| 2025-08-11 | 9.26 | 9.36 | 0.08 | 0.86% | 9.26 | 9.44 | 120614 | 11291.11 | 4.29% | 10.00 |
| 2025-08-08 | 9.56 | 9.28 | -0.25 | -2.62% | 9.25 | 9.60 | 135145 | 12617.78 | 4.80% | 0.00 |
| 2025-08-07 | 9.72 | 9.53 | 0.08 | 0.85% | 9.46 | 9.89 | 244832 | 23606.87 | 8.70% | 13.00 |
| 2025-08-06 | 9.30 | 9.45 | 0.14 | 1.50% | 9.26 | 9.55 | 135988 | 12781.81 | 4.83% | 2.00 |
| 2025-08-05 | 9.21 | 9.31 | 0.09 | 0.98% | 9.18 | 9.38 | 107130 | 9971.82 | 3.81% | 0.00 |
| 2025-08-04 | 9.20 | 9.22 | -0.07 | -0.75% | 9.13 | 9.26 | 112532 | 10334.52 | 4.00% | 0.00 |
| 2025-08-01 | 9.06 | 9.29 | 0.24 | 2.65% | 9.02 | 9.30 | 122173 | 11224.69 | 4.34% | 30000.00 |
| 2025-07-31 | 9.12 | 9.05 | -0.05 | -0.55% | 9.03 | 9.32 | 83748 | 7670.34 | 2.98% | 0.00 |
| 2025-07-30 | 9.18 | 9.10 | -0.15 | -1.62% | 9.00 | 9.25 | 76547 | 6976.47 | 2.72% | 0.00 |
| 2025-07-29 | 9.33 | 9.25 | -0.08 | -0.86% | 9.16 | 9.41 | 101372 | 9382.88 | 3.60% | 0.00 |
| 2025-07-28 | 9.17 | 9.33 | 0.19 | 2.08% | 9.07 | 9.34 | 146232 | 13492.83 | 5.20% | 54.00 |
| 2025-07-25 | 8.98 | 9.14 | 0.16 | 1.78% | 8.90 | 9.24 | 123304 | 11222.62 | 4.38% | 12.00 |
| 2025-07-24 | 8.86 | 8.98 | 0.13 | 1.47% | 8.86 | 9.00 | 63909 | 5712.45 | 2.27% | 0.00 |
| 2025-07-23 | 9.04 | 8.85 | -0.19 | -2.10% | 8.82 | 9.07 | 86046 | 7671.12 | 3.06% | 0.00 |
| 2025-07-22 | 9.21 | 9.04 | -0.17 | -1.85% | 8.99 | 9.24 | 96130 | 8713.36 | 3.42% | 0.00 |
| 2025-07-21 | 8.90 | 9.21 | 0.31 | 3.48% | 8.90 | 9.28 | 141875 | 12980.93 | 5.04% | 0.00 |
| 2025-07-18 | 8.95 | 8.90 | -0.04 | -0.45% | 8.88 | 9.07 | 61129 | 5473.82 | 2.17% | 0.00 |
| 2025-07-17 | 8.81 | 8.94 | 0.12 | 1.36% | 8.78 | 8.95 | 65892 | 5840.16 | 2.34% | 0.00 |
| 2025-07-16 | 8.90 | 8.82 | -0.08 | -0.90% | 8.76 | 8.95 | 66596 | 5889.50 | 2.37% | 0.00 |
| 2025-07-15 | 9.08 | 8.90 | -0.19 | -2.09% | 8.70 | 9.09 | 118037 | 10446.11 | 4.19% | 0.00 |
| 2025-07-14 | 9.09 | 9.09 | -0.04 | -0.44% | 9.03 | 9.25 | 78024 | 7110.66 | 2.77% | 0.00 |
| 2025-07-11 | 9.11 | 9.13 | 0.00 | 0.00% | 8.99 | 9.17 | 86393 | 7856.81 | 3.07% | 0.00 |
| 2025-07-10 | 9.21 | 9.13 | -0.09 | -0.98% | 9.09 | 9.37 | 101536 | 9315.49 | 3.61% | 0.00 |
| 2025-07-09 | 9.35 | 9.22 | -0.10 | -1.07% | 9.18 | 9.46 | 109414 | 10116.50 | 3.89% | 0.00 |
| 2025-07-08 | 9.56 | 9.32 | -0.09 | -0.96% | 9.24 | 9.60 | 197812 | 18456.32 | 7.03% | 0.00 |
| 2025-07-07 | 9.04 | 9.41 | 0.48 | 5.38% | 8.97 | 9.46 | 265502 | 24581.18 | 9.43% | 10.00 |
| 2025-07-04 | 9.00 | 8.93 | -0.04 | -0.45% | 8.90 | 9.20 | 138668 | 12554.38 | 4.93% | 0.00 |
| 2025-07-03 | 8.81 | 8.97 | -0.05 | -0.55% | 8.72 | 8.99 | 106962 | 9500.87 | 3.80% | 0.00 |
| 2025-07-02 | 8.95 | 9.02 | 0.04 | 0.45% | 8.84 | 9.06 | 102441 | 9162.87 | 3.64% | 0.00 |
| 2025-07-01 | 9.17 | 8.98 | -0.19 | -2.07% | 8.90 | 9.20 | 111911 | 10108.23 | 3.98% | 0.00 |
| 2025-06-30 | 8.94 | 9.17 | 0.23 | 2.57% | 8.94 | 9.27 | 148484 | 13601.71 | 5.28% | 0.00 |
| 2025-06-27 | 9.01 | 8.94 | -0.13 | -1.43% | 8.92 | 9.07 | 117699 | 10578.68 | 4.18% | 0.00 |
| 2025-06-26 | 8.88 | 9.07 | 0.18 | 2.02% | 8.82 | 9.18 | 207261 | 18736.77 | 7.36% | 0.00 |
| 2025-06-25 | 8.91 | 8.89 | -0.01 | -0.11% | 8.77 | 8.97 | 110319 | 9754.48 | 3.92% | 0.00 |
| 2025-06-24 | 8.81 | 8.90 | 0.10 | 1.14% | 8.80 | 8.92 | 106603 | 9452.94 | 3.79% | 0.00 |
| 2025-06-23 | 8.55 | 8.80 | 0.23 | 2.68% | 8.45 | 8.81 | 111697 | 9745.93 | 3.97% | 32.00 |
| 2025-06-20 | 8.66 | 8.57 | -0.13 | -1.49% | 8.52 | 8.77 | 103938 | 8959.07 | 3.69% | 0.00 |
| 2025-06-19 | 8.95 | 8.70 | -0.26 | -2.90% | 8.69 | 8.99 | 124986 | 10987.13 | 4.44% | 0.00 |
| 2025-06-18 | 9.02 | 8.96 | -0.09 | -0.99% | 8.86 | 9.08 | 103659 | 9285.70 | 3.68% | 0.00 |
| 2025-06-17 | 9.10 | 9.05 | -0.06 | -0.66% | 8.93 | 9.18 | 137091 | 12354.91 | 4.87% | 39.00 |
| 2025-06-16 | 8.81 | 9.11 | 0.21 | 2.36% | 8.78 | 9.18 | 179521 | 16223.27 | 6.38% | 1.00 |
| 2025-06-13 | 9.21 | 8.90 | -0.44 | -4.71% | 8.84 | 9.41 | 254671 | 22986.87 | 9.05% | 24.00 |
| 2025-06-12 | 9.52 | 9.34 | -0.24 | -2.51% | 9.20 | 9.73 | 298285 | 27995.63 | 10.60% | 31.00 |
| 2025-06-11 | 9.86 | 9.58 | -0.64 | -6.26% | 9.52 | 9.98 | 410976 | 40026.76 | 14.60% | 80.00 |
| 2025-06-10 | 9.41 | 10.22 | 0.62 | 6.46% | 9.06 | 10.50 | 687251 | 66150.90 | 24.42% | 31.00 |
| 2025-06-09 | 9.33 | 9.60 | -0.19 | -1.94% | 9.18 | 9.85 | 500126 | 47519.42 | 17.77% | 31.00 |
| 2025-06-06 | 9.90 | 9.79 | 0.39 | 4.15% | 9.64 | 10.58 | 816226 | 82194.64 | 29.00% | 0.00 |
| 2025-06-05 | 8.54 | 9.40 | 1.57 | 20.05% | 8.54 | 9.40 | 397558 | 36535.28 | 14.13% | 0.00 |
| 2025-06-04 | 7.78 | 7.83 | 0.09 | 1.16% | 7.71 | 7.85 | 51454 | 4012.34 | 1.83% | 0.00 |
| 2025-06-03 | 7.65 | 7.74 | 0.08 | 1.04% | 7.64 | 7.90 | 72946 | 5679.35 | 2.59% | 0.00 |
| 2025-05-30 | 7.80 | 7.66 | -0.15 | -1.92% | 7.63 | 7.85 | 67166 | 5172.88 | 2.39% | 4.00 |
| 2025-05-29 | 7.58 | 7.81 | 0.21 | 2.76% | 7.56 | 7.81 | 80591 | 6235.17 | 2.86% | 0.00 |
| 2025-05-28 | 7.65 | 7.60 | -0.05 | -0.65% | 7.52 | 7.74 | 53180 | 4041.65 | 1.89% | 0.00 |
| 2025-05-27 | 7.66 | 7.65 | -0.02 | -0.26% | 7.54 | 7.70 | 52368 | 3986.53 | 1.86% | 20.00 |
| 2025-05-26 | 7.51 | 7.67 | 0.16 | 2.13% | 7.51 | 7.70 | 58328 | 4458.82 | 2.07% | 0.00 |
深证大盘股票行情在线 K线走势图
