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 |
|---|
| 2025-12-18 | 9.74 | 9.85 | 0.05 | 0.51% | 9.70 | 10.02 | 68734 | 6798.19 | 2.38% | 0.00 |
| 2025-12-17 | 10.00 | 9.80 | -0.16 | -1.61% | 9.49 | 10.01 | 139098 | 13452.22 | 4.83% | 0.00 |
| 2025-12-16 | 10.15 | 9.96 | -0.28 | -2.73% | 9.96 | 10.23 | 132828 | 13406.55 | 4.61% | 0.00 |
| 2025-12-15 | 9.56 | 10.24 | 0.58 | 6.00% | 9.56 | 10.47 | 184571 | 18624.46 | 6.40% | 0.00 |
| 2025-12-12 | 9.53 | 9.66 | 0.11 | 1.15% | 9.47 | 9.80 | 91862 | 8873.94 | 3.19% | 0.00 |
| 2025-12-11 | 9.61 | 9.55 | -0.06 | -0.62% | 9.47 | 9.73 | 90037 | 8631.54 | 3.12% | 0.00 |
| 2025-12-10 | 9.59 | 9.61 | 0.03 | 0.31% | 9.45 | 9.67 | 72635 | 6952.15 | 2.52% | 0.00 |
| 2025-12-09 | 9.73 | 9.58 | -0.12 | -1.24% | 9.58 | 9.84 | 43988 | 4262.21 | 1.53% | 0.00 |
| 2025-12-08 | 9.61 | 9.70 | 0.10 | 1.04% | 9.61 | 9.85 | 54361 | 5301.96 | 1.89% | 0.00 |
| 2025-12-05 | 9.45 | 9.60 | 0.16 | 1.69% | 9.33 | 9.64 | 60047 | 5696.96 | 2.08% | 0.00 |
| 2025-12-04 | 9.72 | 9.44 | -0.34 | -3.48% | 9.42 | 9.78 | 64954 | 6198.04 | 2.25% | 0.00 |
| 2025-12-03 | 10.01 | 9.78 | -0.16 | -1.61% | 9.70 | 10.05 | 66024 | 6489.16 | 2.29% | 0.00 |
| 2025-12-02 | 10.10 | 9.94 | -0.10 | -1.00% | 9.87 | 10.13 | 61484 | 6117.02 | 2.13% | 0.00 |
| 2025-12-01 | 10.08 | 10.04 | -0.07 | -0.69% | 10.02 | 10.19 | 57113 | 5769.13 | 1.98% | 0.00 |
| 2025-11-28 | 9.85 | 10.11 | 0.26 | 2.64% | 9.83 | 10.11 | 63234 | 6344.57 | 2.19% | 0.00 |
| 2025-11-27 | 9.92 | 9.85 | -0.12 | -1.20% | 9.85 | 9.99 | 53694 | 5323.79 | 1.86% | 0.00 |
| 2025-11-26 | 10.13 | 9.97 | -0.15 | -1.48% | 9.88 | 10.16 | 76235 | 7614.63 | 2.64% | 0.00 |
| 2025-11-25 | 9.92 | 10.12 | 0.25 | 2.53% | 9.88 | 10.18 | 82835 | 8357.57 | 2.87% | 0.00 |
| 2025-11-24 | 9.62 | 9.87 | 0.31 | 3.24% | 9.61 | 9.94 | 100546 | 9835.60 | 3.49% | 0.00 |
| 2025-11-21 | 10.07 | 9.56 | -0.51 | -5.06% | 9.52 | 10.19 | 118987 | 11602.27 | 4.13% | 0.00 |
| 2025-11-20 | 10.31 | 10.07 | -0.18 | -1.76% | 9.98 | 10.32 | 73154 | 7385.25 | 2.54% | 0.00 |
| 2025-11-19 | 10.39 | 10.25 | -0.19 | -1.82% | 10.08 | 10.47 | 110979 | 11343.57 | 3.85% | 0.00 |
| 2025-11-18 | 10.56 | 10.44 | -0.20 | -1.88% | 10.37 | 10.64 | 88259 | 9237.98 | 3.06% | 0.00 |
| 2025-11-17 | 10.46 | 10.64 | 0.18 | 1.72% | 10.43 | 10.71 | 93905 | 9953.29 | 3.26% | 0.00 |
| 2025-11-14 | 10.61 | 10.46 | -0.25 | -2.33% | 10.45 | 10.72 | 94879 | 9989.53 | 3.29% | 0.00 |
| 2025-11-13 | 10.50 | 10.71 | 0.27 | 2.59% | 10.38 | 10.82 | 131449 | 13959.76 | 4.56% | 0.00 |
| 2025-11-12 | 10.51 | 10.44 | -0.10 | -0.95% | 10.37 | 10.59 | 91615 | 9564.89 | 3.18% | 0.00 |
| 2025-11-11 | 10.57 | 10.54 | 0.04 | 0.38% | 10.48 | 10.74 | 121006 | 12805.36 | 4.20% | 0.00 |
| 2025-11-10 | 10.38 | 10.50 | 0.12 | 1.16% | 10.33 | 10.61 | 137792 | 14425.76 | 4.78% | 0.00 |
| 2025-11-07 | 10.59 | 10.38 | -0.22 | -2.08% | 10.33 | 10.75 | 148415 | 15540.34 | 5.15% | 0.00 |
| 2025-11-06 | 10.75 | 10.60 | -0.13 | -1.21% | 10.46 | 10.84 | 183943 | 19438.22 | 6.38% | 0.00 |
| 2025-11-05 | 10.82 | 10.73 | -0.08 | -0.74% | 10.50 | 10.93 | 279975 | 29830.89 | 9.71% | 11.00 |
| 2025-11-04 | 10.00 | 10.81 | 0.77 | 7.67% | 9.89 | 11.11 | 449538 | 47576.91 | 15.59% | 0.00 |
| 2025-11-03 | 9.92 | 10.04 | 0.10 | 1.01% | 9.92 | 10.07 | 111737 | 11164.47 | 3.88% | 0.00 |
| 2025-10-31 | 9.76 | 9.94 | 0.11 | 1.12% | 9.71 | 10.01 | 115118 | 11413.09 | 3.99% | 0.00 |
| 2025-10-30 | 9.89 | 9.83 | -0.08 | -0.81% | 9.73 | 10.07 | 138435 | 13681.67 | 4.80% | 0.00 |
| 2025-10-29 | 9.78 | 9.91 | 0.21 | 2.16% | 9.66 | 10.06 | 174384 | 17214.51 | 6.05% | 0.00 |
| 2025-10-28 | 9.52 | 9.70 | 0.16 | 1.68% | 9.41 | 9.79 | 112096 | 10828.08 | 3.89% | 5.00 |
| 2025-10-27 | 9.76 | 9.54 | -0.13 | -1.34% | 9.38 | 9.77 | 108937 | 10374.81 | 3.78% | 0.00 |
| 2025-10-24 | 9.89 | 9.67 | -0.18 | -1.83% | 9.62 | 9.90 | 101030 | 9830.33 | 3.50% | 0.00 |
| 2025-10-23 | 9.54 | 9.85 | 0.31 | 3.25% | 9.50 | 9.89 | 159338 | 15481.26 | 5.53% | 0.00 |
| 2025-10-22 | 9.57 | 9.54 | -0.05 | -0.52% | 9.48 | 9.63 | 62763 | 6000.25 | 2.18% | 0.00 |
| 2025-10-21 | 9.67 | 9.59 | 0.02 | 0.21% | 9.47 | 9.67 | 66896 | 6401.94 | 2.32% | 0.00 |
| 2025-10-20 | 9.47 | 9.57 | 0.21 | 2.24% | 9.46 | 9.68 | 98103 | 9392.25 | 3.40% | 0.00 |
| 2025-10-17 | 9.75 | 9.36 | -0.39 | -4.00% | 9.33 | 9.77 | 107951 | 10271.81 | 3.74% | 0.00 |
| 2025-10-16 | 10.01 | 9.75 | -0.26 | -2.60% | 9.67 | 10.10 | 121231 | 11892.36 | 4.21% | 0.00 |
| 2025-10-15 | 9.94 | 10.01 | 0.07 | 0.70% | 9.84 | 10.08 | 139931 | 13973.56 | 4.85% | 0.00 |
| 2025-10-14 | 9.60 | 9.94 | 0.41 | 4.30% | 9.58 | 10.24 | 260461 | 25890.87 | 9.04% | 0.00 |
| 2025-10-13 | 9.27 | 9.53 | -0.06 | -0.63% | 9.20 | 9.63 | 130850 | 12392.51 | 4.54% | 0.00 |
| 2025-10-10 | 9.43 | 9.59 | 0.10 | 1.05% | 9.38 | 9.63 | 120083 | 11455.92 | 4.17% | 0.00 |
| 2025-10-09 | 9.38 | 9.49 | 0.12 | 1.28% | 9.34 | 9.56 | 94901 | 8983.07 | 3.29% | 11.00 |
| 2025-09-30 | 9.39 | 9.37 | 0.00 | 0.00% | 9.34 | 9.48 | 79397 | 7451.46 | 2.75% | 35.00 |
| 2025-09-29 | 9.16 | 9.37 | 0.21 | 2.29% | 9.00 | 9.39 | 92907 | 8596.52 | 3.22% | 0.00 |
| 2025-09-26 | 9.20 | 9.16 | -0.08 | -0.87% | 9.08 | 9.39 | 79742 | 7347.05 | 2.77% | 0.00 |
| 2025-09-25 | 9.33 | 9.24 | -0.09 | -0.96% | 9.19 | 9.40 | 100338 | 9329.55 | 3.48% | 0.00 |
| 2025-09-24 | 9.00 | 9.33 | 0.33 | 3.67% | 8.88 | 9.33 | 119589 | 10969.82 | 4.15% | 0.00 |
| 2025-09-23 | 9.14 | 9.00 | -0.10 | -1.10% | 8.65 | 9.14 | 125839 | 11142.35 | 4.37% | 0.00 |
| 2025-09-22 | 9.22 | 9.10 | -0.10 | -1.09% | 9.01 | 9.25 | 91416 | 8300.42 | 3.17% | 0.00 |
| 2025-09-19 | 9.15 | 9.20 | 0.08 | 0.88% | 9.12 | 9.39 | 120455 | 11155.83 | 4.18% | 10.00 |
| 2025-09-18 | 9.39 | 9.12 | -0.28 | -2.98% | 9.05 | 9.41 | 146913 | 13598.00 | 5.10% | 0.00 |
| 2025-09-17 | 9.49 | 9.40 | -0.14 | -1.47% | 9.37 | 9.50 | 133909 | 12605.84 | 4.65% | 0.00 |
| 2025-09-16 | 9.55 | 9.54 | -0.07 | -0.73% | 9.43 | 9.60 | 187181 | 17776.40 | 6.49% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
恒实科技(300513)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
