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 |
|---|
| 2025-06-16 | 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 |
| 2025-04-07 | 12.11 | 11.14 | -2.79 | -20.03% | 11.14 | 12.87 | 111837 | 13110.04 | 6.53% | 0.00 |
| 2025-04-03 | 14.17 | 13.93 | -0.46 | -3.20% | 13.76 | 14.46 | 80147 | 11280.01 | 4.68% | 0.00 |
| 2025-04-02 | 13.82 | 14.39 | 0.36 | 2.57% | 13.82 | 15.18 | 138176 | 20065.74 | 8.06% | 0.00 |
| 2025-04-01 | 15.21 | 14.03 | -0.90 | -6.03% | 14.03 | 15.35 | 115089 | 16586.85 | 6.72% | 8.00 |
| 2025-03-31 | 14.52 | 14.93 | 0.05 | 0.34% | 14.13 | 15.08 | 121310 | 17623.71 | 7.08% | 2.00 |
| 2025-03-28 | 15.28 | 14.88 | -0.39 | -2.55% | 14.80 | 15.80 | 136768 | 20811.26 | 7.98% | 0.00 |
| 2025-03-27 | 16.06 | 15.27 | -0.79 | -4.92% | 15.07 | 16.06 | 136471 | 21154.05 | 7.97% | 0.00 |
| 2025-03-26 | 14.52 | 16.06 | 1.40 | 9.55% | 14.52 | 16.79 | 212576 | 33758.66 | 12.41% | 32.00 |
| 2025-03-25 | 15.41 | 14.66 | -0.64 | -4.18% | 14.60 | 15.98 | 122718 | 18517.27 | 7.16% | 0.00 |
| 2025-03-24 | 16.30 | 15.30 | -0.84 | -5.20% | 14.87 | 16.34 | 138027 | 21302.01 | 8.06% | 4.00 |
| 2025-03-21 | 17.15 | 16.14 | -1.28 | -7.35% | 15.88 | 17.24 | 220840 | 35942.48 | 12.89% | 15.00 |
| 2025-03-20 | 16.53 | 17.42 | 0.60 | 3.57% | 16.50 | 18.38 | 328829 | 57550.37 | 19.19% | 22.00 |
| 2025-03-19 | 15.68 | 16.82 | 0.99 | 6.25% | 15.61 | 17.64 | 302305 | 50382.27 | 17.64% | 1.00 |
| 2025-03-18 | 15.00 | 15.83 | 0.93 | 6.24% | 14.82 | 15.93 | 197260 | 30558.71 | 11.51% | 10.00 |
| 2025-03-17 | 14.92 | 14.90 | -0.02 | -0.13% | 14.61 | 14.99 | 68038 | 10080.75 | 3.97% | 30.00 |
| 2025-03-14 | 14.54 | 14.92 | 0.29 | 1.98% | 14.26 | 14.93 | 83876 | 12299.33 | 4.90% | 0.00 |
| 2025-03-13 | 15.04 | 14.63 | -0.45 | -2.98% | 14.25 | 15.22 | 115747 | 16908.64 | 6.76% | 3.00 |
| 2025-03-12 | 15.34 | 15.08 | -0.21 | -1.37% | 15.08 | 15.39 | 103553 | 15762.51 | 6.04% | 0.00 |
| 2025-03-11 | 14.85 | 15.29 | -0.39 | -2.49% | 14.85 | 15.54 | 117854 | 17888.88 | 6.88% | 0.00 |
| 2025-03-10 | 16.12 | 15.68 | -0.44 | -2.73% | 15.40 | 16.88 | 157336 | 25309.92 | 9.18% | 0.00 |
| 2025-03-07 | 15.90 | 16.12 | -0.07 | -0.43% | 15.59 | 16.50 | 176648 | 28140.21 | 10.31% | 5.00 |
| 2025-03-06 | 15.44 | 16.19 | 0.60 | 3.85% | 15.32 | 16.46 | 237057 | 37570.00 | 13.84% | 0.00 |
| 2025-03-05 | 15.08 | 15.59 | 0.20 | 1.30% | 14.86 | 15.82 | 171675 | 26304.63 | 10.02% | 0.00 |
| 2025-03-04 | 14.56 | 15.39 | 0.54 | 3.64% | 14.49 | 15.70 | 191322 | 28970.35 | 11.17% | 5.00 |
| 2025-03-03 | 15.37 | 14.85 | -0.86 | -5.47% | 14.61 | 15.55 | 203730 | 30668.84 | 11.89% | 47.00 |
| 2025-02-28 | 16.77 | 15.71 | -2.29 | -12.72% | 15.38 | 17.12 | 280550 | 45378.41 | 16.37% | 0.00 |
| 2025-02-27 | 16.44 | 18.00 | 1.80 | 11.11% | 15.59 | 18.70 | 474703 | 80627.29 | 27.71% | 4.00 |
| 2025-02-26 | 13.60 | 16.20 | 2.70 | 20.00% | 13.50 | 16.20 | 208470 | 31872.52 | 12.17% | 0.00 |
| 2025-02-25 | 13.43 | 13.50 | -0.21 | -1.53% | 13.31 | 13.75 | 109083 | 14770.88 | 6.37% | 0.00 |
| 2025-02-24 | 13.86 | 13.71 | -0.40 | -2.83% | 13.46 | 13.98 | 132386 | 18116.75 | 7.73% | 0.00 |
| 2025-02-21 | 13.66 | 14.11 | 0.22 | 1.58% | 13.38 | 14.28 | 220344 | 30414.60 | 12.86% | 0.00 |
| 2025-02-20 | 13.23 | 13.89 | 0.69 | 5.23% | 12.94 | 14.76 | 294663 | 40597.17 | 17.20% | 0.00 |
| 2025-02-19 | 12.80 | 13.20 | 0.01 | 0.08% | 12.68 | 13.68 | 241038 | 31657.53 | 14.07% | 0.00 |
| 2025-02-18 | 12.14 | 13.19 | 1.08 | 8.92% | 12.03 | 13.22 | 213293 | 26841.96 | 12.45% | 76.00 |
深证大盘股票行情在线 K线走势图
