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 |
|---|
| 2025-06-17 | 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 |
| 2025-05-23 | 7.60 | 7.51 | -0.10 | -1.31% | 7.50 | 7.86 | 91758 | 7005.91 | 3.26% | 0.00 |
| 2025-05-22 | 7.70 | 7.61 | -0.11 | -1.42% | 7.56 | 7.83 | 65625 | 5041.30 | 2.33% | 0.00 |
| 2025-05-21 | 7.84 | 7.72 | -0.11 | -1.40% | 7.63 | 7.88 | 63020 | 4866.07 | 2.24% | 0.00 |
| 2025-05-20 | 7.77 | 7.83 | 0.05 | 0.64% | 7.69 | 7.83 | 67590 | 5251.34 | 2.40% | 0.00 |
| 2025-05-19 | 7.62 | 7.78 | 0.24 | 3.18% | 7.56 | 7.85 | 96700 | 7489.56 | 3.44% | 0.00 |
| 2025-05-16 | 7.54 | 7.54 | -0.04 | -0.53% | 7.53 | 7.69 | 52346 | 3978.58 | 1.86% | 0.00 |
| 2025-05-15 | 7.68 | 7.58 | -0.12 | -1.56% | 7.50 | 7.71 | 57638 | 4364.86 | 2.05% | 0.00 |
| 2025-05-14 | 7.77 | 7.70 | -0.08 | -1.03% | 7.60 | 7.85 | 81369 | 6288.83 | 2.89% | 0.00 |
| 2025-05-13 | 7.89 | 7.78 | -0.03 | -0.38% | 7.74 | 7.91 | 60987 | 4769.26 | 2.17% | 0.00 |
| 2025-05-12 | 7.84 | 7.81 | 0.09 | 1.17% | 7.74 | 7.86 | 53504 | 4168.06 | 1.90% | 0.00 |
| 2025-05-09 | 7.80 | 7.72 | -0.11 | -1.40% | 7.65 | 7.83 | 63293 | 4887.01 | 2.25% | 0.00 |
| 2025-05-08 | 7.59 | 7.83 | 0.24 | 3.16% | 7.53 | 7.83 | 83229 | 6445.82 | 2.96% | 0.00 |
| 2025-05-07 | 7.70 | 7.59 | -0.01 | -0.13% | 7.52 | 7.75 | 73285 | 5580.74 | 2.60% | 0.00 |
| 2025-05-06 | 7.38 | 7.60 | 0.28 | 3.83% | 7.34 | 7.62 | 95940 | 7227.51 | 3.41% | 0.00 |
| 2025-04-30 | 7.34 | 7.32 | -0.07 | -0.95% | 7.26 | 7.44 | 91047 | 6697.04 | 3.24% | 0.00 |
| 2025-04-29 | 7.03 | 7.39 | 0.11 | 1.51% | 6.93 | 7.43 | 100677 | 7305.29 | 3.58% | 0.00 |
| 2025-04-28 | 7.30 | 7.28 | -0.08 | -1.09% | 7.15 | 7.41 | 64739 | 4713.78 | 2.30% | 0.00 |
| 2025-04-25 | 7.45 | 7.36 | -0.06 | -0.81% | 7.31 | 7.48 | 55679 | 4119.27 | 1.98% | 0.00 |
| 2025-04-24 | 7.50 | 7.42 | -0.10 | -1.33% | 7.30 | 7.54 | 76110 | 5641.80 | 2.70% | 0.00 |
| 2025-04-23 | 7.47 | 7.52 | 0.07 | 0.94% | 7.47 | 7.61 | 53085 | 3997.14 | 1.89% | 0.00 |
| 2025-04-22 | 7.62 | 7.45 | -0.05 | -0.67% | 7.37 | 7.62 | 61972 | 4625.97 | 2.20% | 0.00 |
| 2025-04-21 | 7.40 | 7.50 | 0.14 | 1.90% | 7.27 | 7.52 | 53754 | 4007.20 | 1.91% | 0.00 |
| 2025-04-18 | 7.44 | 7.36 | -0.11 | -1.47% | 7.22 | 7.48 | 58686 | 4306.99 | 2.09% | 0.00 |
| 2025-04-17 | 7.30 | 7.47 | 0.15 | 2.05% | 7.22 | 7.56 | 71000 | 5298.33 | 2.52% | 0.00 |
| 2025-04-16 | 7.50 | 7.32 | -0.23 | -3.05% | 7.17 | 7.56 | 62922 | 4613.13 | 2.24% | 0.00 |
| 2025-04-15 | 7.52 | 7.55 | 0.00 | 0.00% | 7.44 | 7.59 | 57333 | 4306.87 | 2.04% | 0.00 |
| 2025-04-14 | 7.68 | 7.55 | 0.06 | 0.80% | 7.49 | 7.77 | 83328 | 6325.36 | 2.96% | 0.00 |
| 2025-04-11 | 7.27 | 7.49 | 0.17 | 2.32% | 7.24 | 7.52 | 100207 | 7394.64 | 3.56% | 5.00 |
| 2025-04-10 | 7.35 | 7.32 | 0.10 | 1.39% | 7.30 | 7.53 | 115202 | 8535.34 | 4.09% | 0.00 |
| 2025-04-09 | 6.85 | 7.22 | 0.27 | 3.88% | 6.39 | 7.28 | 135050 | 9288.32 | 4.80% | 0.00 |
| 2025-04-08 | 6.81 | 6.95 | 0.23 | 3.42% | 6.76 | 7.22 | 116223 | 8121.42 | 4.13% | 0.00 |
| 2025-04-07 | 7.75 | 6.72 | -1.68 | -20.00% | 6.72 | 7.92 | 175496 | 12715.80 | 6.24% | 0.00 |
| 2025-04-03 | 8.36 | 8.40 | 0.14 | 1.69% | 8.25 | 8.93 | 173874 | 14877.39 | 6.18% | 0.00 |
| 2025-04-02 | 8.13 | 8.26 | 0.13 | 1.60% | 8.07 | 8.42 | 75174 | 6218.51 | 2.67% | 0.00 |
| 2025-04-01 | 8.04 | 8.13 | 0.13 | 1.63% | 8.04 | 8.37 | 79658 | 6522.28 | 2.83% | 0.00 |
| 2025-03-31 | 8.06 | 8.00 | -0.07 | -0.87% | 7.84 | 8.06 | 67093 | 5332.61 | 2.38% | 0.00 |
| 2025-03-28 | 8.30 | 8.07 | -0.22 | -2.65% | 8.07 | 8.36 | 61337 | 5018.31 | 2.18% | 0.00 |
| 2025-03-27 | 8.42 | 8.29 | -0.15 | -1.78% | 8.14 | 8.42 | 73641 | 6101.53 | 2.62% | 0.00 |
| 2025-03-26 | 8.25 | 8.44 | 0.14 | 1.69% | 8.25 | 8.57 | 76646 | 6467.19 | 2.72% | 0.00 |
| 2025-03-25 | 8.40 | 8.30 | -0.12 | -1.43% | 8.21 | 8.43 | 85941 | 7152.55 | 3.05% | 0.00 |
| 2025-03-24 | 8.96 | 8.42 | -0.62 | -6.86% | 8.17 | 9.00 | 168713 | 14375.77 | 5.99% | 0.00 |
| 2025-03-21 | 9.05 | 9.04 | -0.02 | -0.22% | 8.89 | 9.33 | 164983 | 15019.56 | 5.86% | 0.00 |
| 2025-03-20 | 8.99 | 9.06 | 0.09 | 1.00% | 8.86 | 9.17 | 101305 | 9165.87 | 3.60% | 0.00 |
| 2025-03-19 | 9.00 | 8.97 | -0.07 | -0.77% | 8.91 | 9.12 | 95641 | 8600.29 | 3.40% | 20.00 |
| 2025-03-18 | 8.92 | 9.04 | 0.12 | 1.35% | 8.92 | 9.06 | 83937 | 7555.67 | 2.98% | 0.00 |
| 2025-03-17 | 9.03 | 8.92 | -0.13 | -1.44% | 8.87 | 9.11 | 81828 | 7349.16 | 2.91% | 52.00 |
| 2025-03-14 | 8.85 | 9.05 | 0.19 | 2.14% | 8.72 | 9.05 | 81158 | 7241.29 | 2.88% | 0.00 |
| 2025-03-13 | 8.94 | 8.86 | -0.07 | -0.78% | 8.69 | 8.99 | 74986 | 6611.02 | 2.66% | 0.00 |
| 2025-03-12 | 8.80 | 8.93 | 0.18 | 2.06% | 8.80 | 9.02 | 80020 | 7149.00 | 2.84% | 0.00 |
| 2025-03-11 | 8.66 | 8.75 | -0.05 | -0.57% | 8.61 | 8.79 | 58467 | 5086.33 | 2.08% | 0.00 |
| 2025-03-10 | 8.86 | 8.80 | -0.05 | -0.56% | 8.66 | 8.93 | 61295 | 5372.74 | 2.18% | 0.00 |
| 2025-03-07 | 9.04 | 8.85 | -0.26 | -2.85% | 8.77 | 9.14 | 86436 | 7742.03 | 3.07% | 0.00 |
| 2025-03-06 | 8.93 | 9.11 | 0.33 | 3.76% | 8.83 | 9.12 | 99860 | 9028.20 | 3.55% | 0.00 |
| 2025-03-05 | 8.84 | 8.78 | -0.02 | -0.23% | 8.60 | 8.88 | 58021 | 5050.07 | 2.06% | 0.00 |
| 2025-03-04 | 8.49 | 8.80 | 0.26 | 3.04% | 8.48 | 8.85 | 67916 | 5919.10 | 2.41% | 0.00 |
| 2025-03-03 | 8.54 | 8.54 | 0.05 | 0.59% | 8.43 | 8.81 | 90697 | 7837.38 | 3.22% | 0.00 |
| 2025-02-28 | 8.87 | 8.49 | -0.47 | -5.25% | 8.45 | 8.94 | 91479 | 7938.21 | 3.25% | 0.00 |
| 2025-02-27 | 9.21 | 8.96 | -0.24 | -2.61% | 8.79 | 9.22 | 116021 | 10403.00 | 4.12% | 0.00 |
| 2025-02-26 | 9.25 | 9.20 | -0.02 | -0.22% | 9.11 | 9.31 | 76026 | 6981.95 | 2.70% | 0.00 |
| 2025-02-25 | 9.20 | 9.22 | -0.04 | -0.43% | 9.01 | 9.32 | 83489 | 7677.32 | 2.97% | 0.00 |
| 2025-02-24 | 9.49 | 9.26 | -0.16 | -1.70% | 9.21 | 9.49 | 100166 | 9312.54 | 3.56% | 0.00 |
| 2025-02-21 | 9.23 | 9.42 | 0.22 | 2.39% | 9.16 | 9.42 | 95910 | 8938.19 | 3.41% | 0.00 |
| 2025-02-20 | 9.35 | 9.20 | -0.15 | -1.60% | 9.17 | 9.37 | 76773 | 7095.72 | 2.73% | 100.00 |
| 2025-02-19 | 9.15 | 9.35 | 0.17 | 1.85% | 9.15 | 9.35 | 70317 | 6533.59 | 2.50% | 0.00 |
深证大盘股票行情在线 K线走势图
