横河精密(300539)股票行情
横河精密(300539)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 | 27.10 | 23.75 | -4.19 | -15.00% | 23.45 | 27.46 | 311516 | 78715.98 | 18.11% | 83.00 |
| 2025-07-31 | 27.46 | 27.94 | -0.58 | -2.03% | 26.66 | 29.00 | 275030 | 75421.52 | 15.99% | 23.00 |
| 2025-07-30 | 26.46 | 28.52 | -0.98 | -3.32% | 25.62 | 29.01 | 383206 | 105702.69 | 22.28% | 28.00 |
| 2025-07-29 | 25.01 | 29.50 | 4.73 | 19.10% | 24.00 | 29.72 | 497649 | 134238.78 | 28.93% | 26.00 |
| 2025-07-28 | 23.03 | 24.77 | 1.06 | 4.47% | 23.01 | 28.00 | 477787 | 121227.62 | 27.78% | 105.00 |
| 2025-07-25 | 20.00 | 23.71 | 3.95 | 19.99% | 19.76 | 23.71 | 493944 | 108985.64 | 28.72% | 0.00 |
| 2025-07-24 | 16.19 | 19.76 | 3.29 | 19.98% | 16.19 | 19.76 | 303833 | 56095.85 | 17.66% | 1.00 |
| 2025-07-23 | 15.96 | 16.47 | 0.28 | 1.73% | 15.43 | 16.95 | 193881 | 31786.96 | 11.27% | 0.00 |
| 2025-07-22 | 15.22 | 16.19 | 0.85 | 5.54% | 15.18 | 16.98 | 272195 | 44299.92 | 15.82% | 0.00 |
| 2025-07-21 | 14.42 | 15.34 | 0.92 | 6.38% | 14.30 | 15.60 | 200956 | 30076.89 | 11.68% | 0.00 |
| 2025-07-18 | 14.49 | 14.42 | 0.05 | 0.35% | 14.28 | 14.65 | 60196 | 8666.27 | 3.50% | 0.00 |
| 2025-07-17 | 14.22 | 14.37 | 0.09 | 0.63% | 14.15 | 14.48 | 65651 | 9410.92 | 3.82% | 0.00 |
| 2025-07-16 | 14.10 | 14.28 | 0.16 | 1.13% | 13.96 | 14.45 | 84427 | 12037.96 | 4.91% | 0.00 |
| 2025-07-15 | 14.34 | 14.12 | -0.21 | -1.47% | 13.96 | 14.37 | 109389 | 15438.87 | 6.36% | 0.00 |
| 2025-07-14 | 13.54 | 14.33 | 0.85 | 6.31% | 13.39 | 14.52 | 165308 | 23375.93 | 9.61% | 0.00 |
| 2025-07-11 | 13.43 | 13.48 | 0.05 | 0.37% | 13.25 | 13.57 | 36818 | 4936.40 | 2.14% | 0.00 |
| 2025-07-10 | 13.60 | 13.43 | -0.13 | -0.96% | 13.31 | 13.70 | 45608 | 6142.14 | 2.65% | 0.00 |
| 2025-07-09 | 14.01 | 13.56 | -0.04 | -0.29% | 13.55 | 14.05 | 60928 | 8367.97 | 3.54% | 0.00 |
| 2025-07-08 | 13.29 | 13.60 | 0.31 | 2.33% | 13.27 | 13.64 | 35547 | 4802.53 | 2.07% | 0.00 |
| 2025-07-07 | 13.13 | 13.29 | 0.16 | 1.22% | 13.02 | 13.32 | 26788 | 3543.50 | 1.56% | 0.00 |
| 2025-07-04 | 13.53 | 13.13 | -0.39 | -2.88% | 13.13 | 13.54 | 35989 | 4770.25 | 2.09% | 0.00 |
| 2025-07-03 | 13.49 | 13.52 | 0.05 | 0.37% | 13.40 | 13.58 | 23959 | 3231.20 | 1.39% | 0.00 |
| 2025-07-02 | 13.56 | 13.47 | -0.09 | -0.66% | 13.35 | 13.62 | 31723 | 4269.50 | 1.84% | 0.00 |
| 2025-07-01 | 13.73 | 13.56 | -0.13 | -0.95% | 13.49 | 13.77 | 39321 | 5360.15 | 2.29% | 0.00 |
| 2025-06-30 | 13.53 | 13.69 | 0.14 | 1.03% | 13.48 | 13.72 | 33011 | 4503.67 | 1.92% | 0.00 |
| 2025-06-27 | 13.50 | 13.55 | 0.05 | 0.37% | 13.43 | 13.59 | 30963 | 4183.43 | 1.80% | 0.00 |
| 2025-06-26 | 13.61 | 13.50 | -0.15 | -1.10% | 13.42 | 13.74 | 45959 | 6246.04 | 2.67% | 0.00 |
| 2025-06-25 | 13.53 | 13.65 | 0.24 | 1.79% | 13.38 | 13.70 | 48304 | 6538.09 | 2.81% | 0.00 |
| 2025-06-24 | 12.92 | 13.41 | 0.54 | 4.20% | 12.86 | 13.42 | 46685 | 6196.26 | 2.71% | 0.00 |
| 2025-06-23 | 12.56 | 12.87 | 0.15 | 1.18% | 12.56 | 12.93 | 34035 | 4374.68 | 1.98% | 0.00 |
| 2025-06-20 | 12.78 | 12.72 | -0.07 | -0.55% | 12.68 | 13.13 | 47941 | 6173.12 | 2.79% | 0.00 |
| 2025-06-19 | 13.05 | 12.79 | -0.29 | -2.22% | 12.74 | 13.23 | 42855 | 5560.04 | 2.49% | 0.00 |
| 2025-06-18 | 13.18 | 13.08 | -0.13 | -0.98% | 12.91 | 13.21 | 33291 | 4336.98 | 1.94% | 0.00 |
| 2025-06-17 | 13.42 | 13.21 | -0.12 | -0.90% | 13.14 | 13.43 | 27164 | 3600.16 | 1.58% | 0.00 |
| 2025-06-16 | 13.06 | 13.33 | 0.17 | 1.29% | 13.06 | 13.40 | 28372 | 3777.87 | 1.65% | 0.00 |
| 2025-06-13 | 13.57 | 13.16 | -0.46 | -3.38% | 13.10 | 13.57 | 42844 | 5694.28 | 2.49% | 0.00 |
| 2025-06-12 | 13.49 | 13.62 | 0.12 | 0.89% | 13.41 | 13.73 | 43152 | 5874.71 | 2.51% | 0.00 |
| 2025-06-11 | 13.58 | 13.63 | 0.20 | 1.49% | 13.31 | 13.67 | 43869 | 5944.67 | 2.55% | 0.00 |
| 2025-06-10 | 13.51 | 13.43 | -0.13 | -0.96% | 13.23 | 14.07 | 53735 | 7270.11 | 3.12% | 0.00 |
| 2025-06-09 | 13.30 | 13.56 | 0.22 | 1.65% | 13.30 | 13.77 | 42960 | 5827.00 | 2.50% | 0.00 |
| 2025-06-06 | 13.61 | 13.34 | -0.22 | -1.62% | 13.20 | 13.75 | 44772 | 5969.17 | 2.60% | 0.00 |
| 2025-06-05 | 13.18 | 13.56 | 0.38 | 2.88% | 13.08 | 13.60 | 51142 | 6817.80 | 2.97% | 0.00 |
| 2025-06-04 | 13.14 | 13.18 | 0.06 | 0.46% | 13.14 | 13.35 | 32103 | 4243.99 | 1.87% | 0.00 |
| 2025-06-03 | 12.99 | 13.12 | 0.05 | 0.38% | 12.86 | 13.27 | 33244 | 4370.76 | 1.93% | 0.00 |
| 2025-05-30 | 13.57 | 13.07 | -0.50 | -3.68% | 13.01 | 13.57 | 54032 | 7110.60 | 3.15% | 0.00 |
| 2025-05-29 | 13.47 | 13.57 | 0.07 | 0.52% | 13.44 | 13.78 | 46018 | 6279.33 | 2.68% | 0.00 |
| 2025-05-28 | 13.73 | 13.50 | -0.23 | -1.68% | 13.44 | 13.85 | 30803 | 4184.10 | 1.80% | 0.00 |
| 2025-05-27 | 13.92 | 13.73 | -0.05 | -0.36% | 13.44 | 13.92 | 39371 | 5382.73 | 2.30% | 0.00 |
| 2025-05-26 | 13.61 | 13.78 | 0.17 | 1.25% | 13.43 | 13.82 | 37036 | 5077.14 | 2.16% | 0.00 |
| 2025-05-23 | 13.80 | 13.61 | -0.17 | -1.23% | 13.56 | 14.04 | 50864 | 7014.25 | 2.97% | 0.00 |
| 2025-05-22 | 13.90 | 13.78 | -0.15 | -1.08% | 13.76 | 14.28 | 53075 | 7436.30 | 3.10% | 0.00 |
| 2025-05-21 | 14.31 | 13.93 | -0.27 | -1.90% | 13.73 | 14.31 | 55004 | 7661.18 | 3.21% | 0.00 |
| 2025-05-20 | 14.30 | 14.20 | -0.08 | -0.56% | 14.02 | 14.34 | 42642 | 6055.91 | 2.49% | 0.00 |
| 2025-05-19 | 14.59 | 14.28 | -0.30 | -2.06% | 13.98 | 14.59 | 62777 | 8907.25 | 3.66% | 0.00 |
| 2025-05-16 | 14.34 | 14.58 | 0.18 | 1.25% | 14.32 | 15.08 | 93278 | 13778.04 | 5.44% | 0.00 |
| 2025-05-15 | 14.30 | 14.40 | 0.01 | 0.07% | 14.01 | 14.61 | 60364 | 8628.58 | 3.52% | 0.00 |
| 2025-05-14 | 14.52 | 14.39 | -0.16 | -1.10% | 14.29 | 14.61 | 50357 | 7259.34 | 2.94% | 0.00 |
| 2025-05-13 | 15.10 | 14.55 | -0.38 | -2.55% | 14.47 | 15.15 | 64911 | 9543.38 | 3.79% | 0.00 |
| 2025-05-12 | 14.58 | 14.93 | 0.49 | 3.39% | 14.58 | 15.00 | 73292 | 10860.72 | 4.27% | 0.00 |
| 2025-05-09 | 14.69 | 14.44 | -0.31 | -2.10% | 14.28 | 14.79 | 57899 | 8370.25 | 3.38% | 0.00 |
| 2025-05-08 | 14.50 | 14.75 | 0.18 | 1.24% | 14.46 | 14.90 | 81419 | 11987.80 | 4.75% | 15.00 |
| 2025-05-07 | 14.61 | 14.57 | 0.04 | 0.28% | 14.31 | 14.88 | 99934 | 14543.68 | 5.83% | 0.00 |
| 2025-05-06 | 13.93 | 14.53 | 0.71 | 5.14% | 13.80 | 14.73 | 115610 | 16484.45 | 6.74% | 10.00 |
| 2025-04-30 | 13.36 | 13.82 | 0.34 | 2.52% | 13.33 | 13.97 | 88115 | 12033.10 | 5.14% | 0.00 |
| 2025-04-29 | 12.88 | 13.48 | 0.53 | 4.09% | 12.85 | 13.57 | 67966 | 9101.76 | 3.96% | 0.00 |
| 2025-04-28 | 13.22 | 12.95 | -0.27 | -2.04% | 12.90 | 13.30 | 37654 | 4897.65 | 2.20% | 0.00 |
| 2025-04-25 | 13.31 | 13.22 | -0.08 | -0.60% | 13.01 | 13.59 | 67506 | 8918.42 | 3.94% | 0.00 |
| 2025-04-24 | 13.46 | 13.30 | -0.27 | -1.99% | 13.18 | 13.69 | 99526 | 13396.28 | 5.80% | 0.00 |
| 2025-04-23 | 13.08 | 13.57 | 0.46 | 3.51% | 13.03 | 13.83 | 132813 | 17939.18 | 7.75% | 0.00 |
| 2025-04-22 | 12.86 | 13.11 | 0.25 | 1.94% | 12.70 | 13.41 | 88669 | 11640.87 | 5.18% | 0.00 |
| 2025-04-21 | 12.45 | 12.86 | 0.34 | 2.72% | 12.41 | 12.90 | 36519 | 4642.66 | 2.13% | 0.00 |
| 2025-04-18 | 12.55 | 12.52 | -0.07 | -0.56% | 12.42 | 12.77 | 35115 | 4406.00 | 2.05% | 0.00 |
| 2025-04-17 | 12.60 | 12.59 | -0.06 | -0.47% | 12.45 | 12.89 | 36072 | 4591.27 | 2.11% | 0.00 |
| 2025-04-16 | 13.06 | 12.65 | -0.40 | -3.07% | 12.47 | 13.06 | 55467 | 7055.51 | 3.24% | 0.00 |
| 2025-04-15 | 12.95 | 13.05 | -0.03 | -0.23% | 12.80 | 13.28 | 55332 | 7197.70 | 3.23% | 0.00 |
| 2025-04-14 | 12.93 | 13.08 | 0.50 | 3.97% | 12.75 | 13.38 | 76726 | 10019.26 | 4.48% | 0.00 |
| 2025-04-11 | 12.29 | 12.58 | 0.16 | 1.29% | 12.29 | 12.82 | 55378 | 6995.68 | 3.23% | 0.00 |
| 2025-04-10 | 12.45 | 12.42 | 0.43 | 3.59% | 12.37 | 12.98 | 80774 | 10187.23 | 4.71% | 2.00 |
| 2025-04-09 | 11.37 | 11.99 | 0.38 | 3.27% | 10.33 | 12.11 | 95623 | 10871.54 | 5.58% | 11.00 |
| 2025-04-08 | 11.36 | 11.61 | 0.47 | 4.22% | 11.24 | 12.10 | 105545 | 12298.34 | 6.16% | 0.00 |
深证大盘股票行情在线 K线走势图
