*ST汇科(300561)股票行情
*ST汇科(300561)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 | 12.55 | 12.24 | -0.30 | -2.39% | 12.15 | 12.62 | 108379 | 13320.14 | 4.50% | 0.00 |
| 2025-06-16 | 11.88 | 12.54 | 0.38 | 3.13% | 11.88 | 12.63 | 128895 | 15929.07 | 5.35% | 0.00 |
| 2025-06-13 | 12.99 | 12.16 | -0.85 | -6.53% | 12.13 | 12.99 | 193387 | 24077.93 | 8.02% | 0.00 |
| 2025-06-12 | 13.20 | 13.01 | -0.27 | -2.03% | 12.90 | 13.34 | 139090 | 18212.78 | 5.77% | 1.00 |
| 2025-06-11 | 13.38 | 13.28 | -0.13 | -0.97% | 13.17 | 13.69 | 148853 | 19885.69 | 6.18% | 0.00 |
| 2025-06-10 | 13.19 | 13.41 | 0.16 | 1.21% | 13.01 | 13.64 | 196239 | 26288.32 | 8.14% | 13.00 |
| 2025-06-09 | 13.21 | 13.25 | 0.08 | 0.61% | 13.16 | 13.44 | 121254 | 16105.43 | 5.03% | 13.00 |
| 2025-06-06 | 13.23 | 13.17 | -0.07 | -0.53% | 13.09 | 13.55 | 126115 | 16750.45 | 5.23% | 0.00 |
| 2025-06-05 | 13.40 | 13.24 | -0.27 | -2.00% | 12.95 | 13.48 | 194456 | 25604.61 | 8.07% | 31.00 |
| 2025-06-04 | 13.20 | 13.51 | 0.21 | 1.58% | 13.20 | 13.88 | 168662 | 22876.90 | 7.00% | 0.00 |
| 2025-06-03 | 13.75 | 13.30 | -0.58 | -4.18% | 13.20 | 13.86 | 176712 | 23664.75 | 7.33% | 27.00 |
| 2025-05-30 | 13.78 | 13.91 | -0.05 | -0.36% | 13.65 | 14.35 | 184354 | 25768.03 | 7.65% | 4.00 |
| 2025-05-29 | 13.55 | 13.96 | 0.34 | 2.50% | 13.54 | 14.28 | 241905 | 33974.01 | 10.04% | 15.00 |
| 2025-05-28 | 14.30 | 13.62 | -0.68 | -4.76% | 13.52 | 14.30 | 241605 | 33368.40 | 10.02% | 9.00 |
| 2025-05-27 | 14.05 | 14.30 | 0.28 | 2.00% | 13.70 | 14.75 | 340851 | 48422.02 | 14.14% | 12.00 |
| 2025-05-26 | 12.95 | 14.02 | 1.14 | 8.85% | 12.95 | 14.29 | 349565 | 47702.12 | 14.50% | 5.00 |
| 2025-05-23 | 12.70 | 12.88 | 0.13 | 1.02% | 12.70 | 13.67 | 308749 | 40841.11 | 12.81% | 8.00 |
| 2025-05-22 | 13.07 | 12.75 | -0.19 | -1.47% | 12.62 | 13.36 | 249570 | 32298.50 | 10.35% | 2.00 |
| 2025-05-21 | 12.10 | 12.94 | 0.86 | 7.12% | 12.07 | 13.04 | 284113 | 35881.17 | 11.79% | 68.00 |
| 2025-05-20 | 11.95 | 12.08 | 0.13 | 1.09% | 11.95 | 12.37 | 170089 | 20748.69 | 7.06% | 2.00 |
| 2025-05-19 | 11.88 | 11.95 | 0.34 | 2.93% | 11.86 | 12.06 | 150020 | 17953.49 | 6.22% | 24.00 |
| 2025-05-16 | 11.75 | 11.61 | -0.26 | -2.19% | 11.60 | 11.90 | 141383 | 16589.33 | 5.87% | 0.00 |
| 2025-05-15 | 12.10 | 11.87 | -0.46 | -3.73% | 11.84 | 12.24 | 174563 | 20946.38 | 7.24% | 25.00 |
| 2025-05-14 | 12.22 | 12.33 | -0.02 | -0.16% | 11.62 | 12.73 | 293280 | 35471.82 | 12.17% | 14.00 |
| 2025-05-13 | 12.92 | 12.35 | -0.41 | -3.21% | 12.31 | 13.24 | 258457 | 33117.01 | 10.72% | 0.00 |
| 2025-05-12 | 12.85 | 12.76 | 0.06 | 0.47% | 12.38 | 12.95 | 216197 | 27327.33 | 8.97% | 42.00 |
| 2025-05-09 | 13.00 | 12.70 | -0.44 | -3.35% | 12.62 | 13.35 | 282960 | 36510.66 | 11.74% | 23.00 |
| 2025-05-08 | 12.15 | 13.14 | 0.75 | 6.05% | 12.14 | 13.39 | 309861 | 39961.32 | 12.85% | 227.00 |
| 2025-05-07 | 12.97 | 12.39 | -0.17 | -1.35% | 12.17 | 13.19 | 278017 | 34935.79 | 11.53% | 9.00 |
| 2025-05-06 | 11.98 | 12.56 | 0.73 | 6.17% | 11.69 | 12.56 | 253488 | 30901.35 | 10.52% | 15.00 |
| 2025-04-30 | 11.19 | 11.83 | 0.73 | 6.58% | 11.19 | 12.12 | 303517 | 35592.32 | 12.59% | 10.00 |
| 2025-04-29 | 11.03 | 11.10 | 0.04 | 0.36% | 11.03 | 11.55 | 254355 | 28740.53 | 10.55% | 2.00 |
| 2025-04-28 | 11.67 | 11.06 | -0.76 | -6.43% | 10.89 | 11.94 | 344105 | 39067.76 | 14.27% | 8.00 |
| 2025-04-25 | 12.45 | 11.82 | -1.38 | -10.45% | 11.78 | 12.56 | 525861 | 63763.90 | 21.81% | 54.00 |
| 2025-04-24 | 13.25 | 13.20 | -3.30 | -20.00% | 13.20 | 14.42 | 352793 | 47424.43 | 14.64% | 28.00 |
| 2025-04-22 | 17.01 | 16.50 | -0.82 | -4.73% | 16.40 | 18.24 | 440949 | 75728.75 | 24.45% | 23.00 |
| 2025-04-21 | 17.22 | 17.32 | -1.32 | -7.08% | 17.22 | 17.89 | 390469 | 68203.24 | 21.65% | 39.00 |
| 2025-04-18 | 19.11 | 18.64 | -1.07 | -5.43% | 18.60 | 20.16 | 322143 | 61633.34 | 17.86% | 65.00 |
| 2025-04-17 | 20.59 | 19.71 | -0.76 | -3.71% | 19.67 | 21.47 | 360004 | 73357.84 | 19.96% | 14.00 |
| 2025-04-16 | 21.90 | 20.47 | -1.53 | -6.95% | 20.08 | 21.99 | 390941 | 81098.11 | 21.68% | 0.00 |
| 2025-04-15 | 24.22 | 22.00 | -2.23 | -9.20% | 21.53 | 24.50 | 532960 | 119396.94 | 29.55% | 65.00 |
| 2025-04-14 | 21.70 | 24.23 | 2.73 | 12.70% | 21.70 | 25.08 | 641030 | 148174.19 | 35.55% | 34.00 |
| 2025-04-11 | 22.59 | 21.50 | -0.17 | -0.78% | 21.47 | 23.66 | 631708 | 141564.75 | 35.03% | 57.00 |
| 2025-04-10 | 18.56 | 21.67 | 3.61 | 19.99% | 18.56 | 21.67 | 490638 | 100163.06 | 27.21% | 0.00 |
| 2025-04-09 | 17.88 | 18.06 | -0.04 | -0.22% | 15.00 | 18.48 | 436042 | 75558.08 | 24.18% | 63.00 |
| 2025-04-08 | 17.00 | 18.10 | 0.77 | 4.44% | 16.90 | 18.49 | 501417 | 89586.47 | 27.80% | 54.00 |
| 2025-04-07 | 17.90 | 17.33 | -4.33 | -19.99% | 17.33 | 18.79 | 434745 | 78724.46 | 24.11% | 1.00 |
| 2025-04-03 | 18.55 | 21.66 | -0.20 | -0.91% | 18.55 | 25.20 | 793249 | 161801.88 | 43.99% | 22.00 |
| 2025-04-02 | 21.86 | 21.86 | -5.47 | -20.01% | 21.86 | 21.86 | 13436 | 2937.11 | 0.75% | 4.00 |
| 2025-04-01 | 27.33 | 27.33 | -6.83 | -19.99% | 27.33 | 27.33 | 9610 | 2626.41 | 0.53% | 13.00 |
| 2025-03-31 | 34.16 | 34.16 | -8.54 | -20.00% | 34.16 | 34.16 | 16181 | 5527.43 | 0.90% | 0.00 |
| 2025-03-28 | 43.00 | 42.70 | -0.55 | -1.27% | 42.58 | 43.81 | 133119 | 57486.08 | 7.38% | 10.00 |
| 2025-03-27 | 42.13 | 43.25 | 0.82 | 1.93% | 42.13 | 44.44 | 186821 | 81278.80 | 10.36% | 30.00 |
| 2025-03-26 | 41.80 | 42.43 | 0.43 | 1.02% | 41.70 | 43.46 | 122880 | 52281.62 | 6.81% | 19.00 |
| 2025-03-25 | 44.00 | 42.00 | -2.32 | -5.23% | 42.00 | 44.29 | 152312 | 65335.96 | 8.45% | 18.00 |
| 2025-03-24 | 43.42 | 44.32 | 1.17 | 2.71% | 42.28 | 44.88 | 192138 | 84124.73 | 10.65% | 19.00 |
| 2025-03-21 | 43.80 | 43.15 | -1.00 | -2.27% | 43.08 | 44.98 | 156523 | 68972.28 | 8.68% | 21.00 |
| 2025-03-20 | 45.60 | 44.15 | -2.03 | -4.40% | 44.12 | 45.99 | 228936 | 102208.22 | 12.69% | 0.00 |
| 2025-03-19 | 45.03 | 46.18 | 0.82 | 1.81% | 44.67 | 47.00 | 249189 | 115461.66 | 13.82% | 10.00 |
| 2025-03-18 | 46.66 | 45.36 | -0.76 | -1.65% | 45.08 | 46.85 | 217626 | 99304.22 | 12.07% | 14.00 |
| 2025-03-17 | 47.03 | 46.12 | -2.88 | -5.88% | 45.82 | 47.96 | 338560 | 157673.88 | 18.77% | 12.00 |
| 2025-03-14 | 45.49 | 49.00 | 3.52 | 7.74% | 45.49 | 52.98 | 572659 | 279311.94 | 31.76% | 174.00 |
| 2025-03-13 | 43.44 | 45.48 | 1.58 | 3.60% | 43.08 | 47.80 | 451381 | 207928.89 | 25.03% | 47.00 |
| 2025-03-12 | 42.79 | 43.90 | 1.78 | 4.23% | 42.30 | 45.05 | 262316 | 114640.90 | 14.55% | 1.00 |
| 2025-03-11 | 41.93 | 42.12 | -0.37 | -0.87% | 41.65 | 42.39 | 98011 | 41176.37 | 5.43% | 0.00 |
| 2025-03-10 | 42.15 | 42.49 | 0.34 | 0.81% | 41.80 | 42.78 | 111593 | 47149.60 | 6.19% | 27.00 |
| 2025-03-07 | 43.54 | 42.15 | -2.49 | -5.58% | 42.00 | 43.90 | 216074 | 92794.02 | 11.98% | 2.00 |
| 2025-03-06 | 43.51 | 44.64 | 1.13 | 2.60% | 43.20 | 45.38 | 269301 | 119896.77 | 14.93% | 35.00 |
| 2025-03-05 | 42.12 | 43.51 | 1.28 | 3.03% | 41.20 | 45.52 | 292505 | 126726.30 | 16.22% | 5.00 |
| 2025-03-04 | 41.23 | 42.23 | -0.01 | -0.02% | 41.23 | 42.54 | 140508 | 59055.16 | 7.79% | 26.00 |
| 2025-03-03 | 45.12 | 42.24 | -4.64 | -9.90% | 41.71 | 45.53 | 283966 | 121987.34 | 15.75% | 1.00 |
| 2025-02-28 | 45.28 | 46.88 | 1.42 | 3.12% | 45.10 | 49.65 | 352549 | 168270.48 | 19.55% | 20.00 |
| 2025-02-27 | 47.12 | 45.46 | -2.30 | -4.82% | 44.56 | 47.64 | 238437 | 109323.25 | 13.22% | 61.00 |
| 2025-02-26 | 47.00 | 47.76 | 0.95 | 2.03% | 45.50 | 47.76 | 275153 | 127897.87 | 15.26% | 1.00 |
| 2025-02-25 | 47.94 | 46.81 | -1.76 | -3.62% | 46.57 | 49.09 | 213870 | 101591.45 | 11.86% | 11.00 |
| 2025-02-24 | 48.60 | 48.57 | -0.92 | -1.86% | 47.86 | 49.29 | 201845 | 98069.07 | 11.19% | 17.00 |
| 2025-02-21 | 49.00 | 49.49 | 0.17 | 0.34% | 47.18 | 50.17 | 310134 | 151279.33 | 17.20% | 62.00 |
| 2025-02-20 | 48.61 | 49.32 | 0.05 | 0.10% | 48.60 | 50.50 | 191860 | 95002.76 | 10.64% | 37.00 |
| 2025-02-19 | 48.66 | 49.27 | 0.86 | 1.78% | 47.68 | 50.15 | 227632 | 111659.48 | 12.62% | 27.00 |
| 2025-02-18 | 51.00 | 48.41 | -3.28 | -6.35% | 48.36 | 51.40 | 281968 | 139411.69 | 15.64% | 10.00 |
深证大盘股票行情在线 K线走势图
