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 |
|---|
| 2025-09-16 | 37.70 | 37.64 | 0.59 | 1.59% | 36.81 | 39.20 | 211667 | 80163.84 | 12.27% | 3.00 |
| 2025-09-15 | 37.35 | 37.05 | -0.30 | -0.80% | 36.85 | 38.43 | 128916 | 48356.11 | 7.47% | 5.00 |
| 2025-09-12 | 38.27 | 37.35 | -1.74 | -4.45% | 36.76 | 38.75 | 218008 | 82125.09 | 12.64% | 60.00 |
| 2025-09-11 | 39.08 | 39.09 | 0.29 | 0.75% | 37.68 | 39.95 | 238641 | 92464.88 | 13.83% | 4.00 |
| 2025-09-10 | 38.86 | 38.80 | 0.00 | 0.00% | 37.25 | 40.50 | 297131 | 116667.84 | 17.22% | 0.00 |
| 2025-09-09 | 40.00 | 38.80 | -0.58 | -1.47% | 37.39 | 40.60 | 420929 | 165093.70 | 24.40% | 0.00 |
| 2025-09-08 | 35.00 | 39.38 | 6.56 | 19.99% | 33.50 | 39.38 | 221206 | 82713.51 | 12.82% | 0.00 |
| 2025-09-05 | 27.00 | 32.82 | 5.47 | 20.00% | 26.15 | 32.82 | 321445 | 98316.10 | 18.63% | 3.00 |
| 2025-09-04 | 28.72 | 27.35 | -1.66 | -5.72% | 25.52 | 28.72 | 198629 | 53919.91 | 11.51% | 0.00 |
| 2025-09-03 | 31.59 | 29.01 | -2.57 | -8.14% | 29.00 | 31.59 | 165672 | 49558.94 | 9.60% | 0.00 |
| 2025-09-02 | 30.37 | 31.58 | 1.49 | 4.95% | 28.89 | 32.35 | 245467 | 75543.55 | 14.23% | 24.00 |
| 2025-09-01 | 31.01 | 30.09 | -1.76 | -5.53% | 29.30 | 31.85 | 261120 | 79082.73 | 15.13% | 30.00 |
| 2025-08-29 | 31.00 | 31.85 | 1.76 | 5.85% | 29.11 | 32.89 | 260424 | 80818.40 | 15.09% | 33.00 |
| 2025-08-28 | 29.00 | 30.09 | 1.08 | 3.72% | 28.10 | 30.78 | 187057 | 55537.31 | 10.84% | 16.00 |
| 2025-08-27 | 29.83 | 29.01 | -0.77 | -2.59% | 28.95 | 30.29 | 127355 | 37816.55 | 7.38% | 5.00 |
| 2025-08-26 | 30.89 | 29.78 | -1.58 | -5.04% | 29.69 | 31.23 | 170907 | 51548.15 | 9.91% | 1.00 |
| 2025-08-25 | 31.32 | 31.36 | -0.67 | -2.09% | 30.69 | 32.21 | 218946 | 68585.36 | 12.69% | 4.00 |
| 2025-08-22 | 31.40 | 32.03 | 0.57 | 1.81% | 31.20 | 34.23 | 221911 | 72892.98 | 12.86% | 3.00 |
| 2025-08-21 | 32.74 | 31.46 | -1.24 | -3.79% | 31.03 | 33.92 | 198389 | 63577.18 | 11.50% | 31.00 |
| 2025-08-20 | 34.02 | 32.70 | -2.80 | -7.89% | 32.00 | 34.40 | 238140 | 78932.27 | 13.80% | 39.00 |
| 2025-08-19 | 32.97 | 35.50 | 2.50 | 7.58% | 31.64 | 37.00 | 329264 | 112449.44 | 19.08% | 11.00 |
| 2025-08-18 | 31.50 | 33.00 | 2.54 | 8.34% | 29.50 | 34.79 | 398300 | 127751.74 | 23.09% | 48.00 |
| 2025-08-15 | 25.98 | 30.46 | 5.08 | 20.02% | 25.18 | 30.46 | 403714 | 111158.86 | 23.40% | 89.00 |
| 2025-08-14 | 25.83 | 25.38 | -1.37 | -5.12% | 25.22 | 26.66 | 221328 | 57017.80 | 12.87% | 87.00 |
| 2025-08-13 | 27.98 | 26.75 | -0.45 | -1.65% | 25.00 | 28.89 | 313661 | 82730.27 | 18.24% | 9.00 |
| 2025-08-12 | 27.60 | 27.20 | -0.56 | -2.02% | 26.47 | 29.09 | 294467 | 81671.66 | 17.12% | 42.00 |
| 2025-08-11 | 25.60 | 27.76 | 1.37 | 5.19% | 24.90 | 27.80 | 325232 | 85705.68 | 18.91% | 24.00 |
| 2025-08-08 | 24.53 | 26.39 | 1.43 | 5.73% | 24.20 | 26.88 | 266677 | 69071.26 | 15.50% | 1.00 |
| 2025-08-07 | 23.78 | 24.96 | 1.36 | 5.76% | 23.50 | 25.36 | 236608 | 58115.34 | 13.76% | 21.00 |
| 2025-08-06 | 23.98 | 23.60 | -0.98 | -3.99% | 23.41 | 24.72 | 214005 | 51200.57 | 12.44% | 0.00 |
| 2025-08-05 | 23.89 | 24.58 | 0.61 | 2.54% | 22.90 | 24.73 | 236156 | 56382.04 | 13.73% | 41.00 |
| 2025-08-04 | 24.23 | 23.97 | 0.22 | 0.93% | 22.30 | 24.35 | 246064 | 57745.09 | 14.31% | 21.00 |
| 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 |
深证大盘股票行情在线 K线走势图
