汇纳科技(300609)股票行情
汇纳科技(300609)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 | 46.55 | 47.85 | 0.91 | 1.94% | 46.44 | 48.56 | 51898 | 24846.04 | 4.33% | 0.00 |
| 2025-09-15 | 46.36 | 46.94 | 0.54 | 1.16% | 46.00 | 47.80 | 46124 | 21577.36 | 3.85% | 0.00 |
| 2025-09-12 | 47.77 | 46.40 | -1.25 | -2.62% | 45.68 | 48.00 | 61810 | 28707.44 | 5.15% | 0.00 |
| 2025-09-11 | 46.01 | 47.65 | 1.66 | 3.61% | 45.25 | 47.86 | 49531 | 23271.82 | 4.13% | 0.00 |
| 2025-09-10 | 45.15 | 45.99 | 1.01 | 2.25% | 44.90 | 47.18 | 52950 | 24597.68 | 4.42% | 0.00 |
| 2025-09-09 | 46.15 | 44.98 | -1.39 | -3.00% | 44.36 | 46.27 | 47225 | 21396.45 | 3.94% | 0.10 |
| 2025-09-08 | 46.36 | 46.37 | -0.28 | -0.60% | 46.00 | 47.57 | 45832 | 21395.71 | 3.82% | 0.00 |
| 2025-09-05 | 46.65 | 46.65 | 0.00 | 0.00% | 45.80 | 47.05 | 60213 | 27910.06 | 5.02% | 0.00 |
| 2025-09-04 | 49.15 | 46.65 | -2.50 | -5.09% | 45.62 | 49.80 | 75964 | 36174.58 | 6.33% | 0.00 |
| 2025-09-03 | 49.98 | 49.15 | -1.21 | -2.40% | 48.92 | 50.93 | 49904 | 24871.29 | 4.16% | 0.00 |
| 2025-09-02 | 53.33 | 50.36 | -4.22 | -7.73% | 49.53 | 55.20 | 124217 | 63969.60 | 10.36% | 0.00 |
| 2025-09-01 | 57.03 | 54.58 | 1.63 | 3.08% | 53.23 | 58.50 | 158148 | 88211.69 | 13.19% | 0.00 |
| 2025-08-29 | 52.15 | 52.95 | 0.50 | 0.95% | 50.81 | 53.24 | 73800 | 38388.54 | 6.16% | 1.00 |
| 2025-08-28 | 51.31 | 52.45 | 0.92 | 1.79% | 50.50 | 52.88 | 78513 | 40523.31 | 6.55% | 0.00 |
| 2025-08-27 | 54.00 | 51.53 | -2.74 | -5.05% | 51.52 | 56.00 | 101556 | 54690.37 | 8.47% | 0.00 |
| 2025-08-26 | 52.59 | 54.27 | 1.76 | 3.35% | 51.39 | 55.72 | 124590 | 67154.30 | 10.39% | 0.00 |
| 2025-08-25 | 53.75 | 52.51 | -0.49 | -0.92% | 51.87 | 54.14 | 91593 | 48415.71 | 7.64% | 0.00 |
| 2025-08-22 | 52.90 | 53.00 | 0.26 | 0.49% | 51.69 | 53.80 | 111124 | 58423.62 | 9.27% | 1.00 |
| 2025-08-21 | 55.00 | 52.74 | -1.56 | -2.87% | 52.02 | 55.07 | 104877 | 55669.53 | 8.75% | 0.00 |
| 2025-08-20 | 59.79 | 54.30 | -4.67 | -7.92% | 53.48 | 60.50 | 154182 | 85628.07 | 12.86% | 7.00 |
| 2025-08-19 | 57.81 | 58.97 | -0.91 | -1.52% | 57.51 | 60.60 | 131830 | 77744.76 | 11.00% | 0.00 |
| 2025-08-18 | 54.50 | 59.88 | 7.08 | 13.41% | 53.98 | 63.30 | 183376 | 109765.67 | 15.29% | 5.00 |
| 2025-08-15 | 49.98 | 52.80 | 1.83 | 3.59% | 49.69 | 55.55 | 157320 | 82392.28 | 13.12% | 0.00 |
| 2025-08-14 | 49.00 | 50.97 | 5.76 | 12.74% | 47.13 | 53.53 | 205336 | 104026.85 | 17.13% | 0.00 |
| 2025-08-13 | 44.60 | 45.21 | 0.34 | 0.76% | 44.24 | 46.30 | 56357 | 25433.08 | 4.70% | 0.00 |
| 2025-08-12 | 45.00 | 44.87 | 0.06 | 0.13% | 43.89 | 45.30 | 62505 | 27894.81 | 5.21% | 0.00 |
| 2025-08-11 | 46.17 | 44.81 | -1.58 | -3.41% | 44.46 | 46.62 | 106364 | 47851.46 | 8.87% | 0.00 |
| 2025-08-08 | 47.85 | 46.39 | -1.49 | -3.11% | 46.08 | 47.87 | 87211 | 40795.43 | 7.27% | 0.00 |
| 2025-08-07 | 46.01 | 47.88 | 2.13 | 4.66% | 45.68 | 48.30 | 126843 | 59570.21 | 10.58% | 0.00 |
| 2025-08-06 | 47.38 | 45.75 | -1.74 | -3.66% | 45.49 | 47.50 | 103282 | 47719.71 | 8.61% | 2.00 |
| 2025-08-05 | 47.93 | 47.49 | 0.86 | 1.84% | 46.89 | 49.80 | 137183 | 65503.25 | 11.44% | 0.00 |
| 2025-08-04 | 42.10 | 46.63 | 4.58 | 10.89% | 41.80 | 47.79 | 153726 | 68971.52 | 12.82% | 0.00 |
| 2025-08-01 | 41.86 | 42.05 | 0.21 | 0.50% | 41.41 | 42.52 | 55181 | 23147.55 | 4.60% | 0.00 |
| 2025-07-31 | 41.13 | 41.84 | 1.45 | 3.59% | 40.68 | 43.69 | 113316 | 47926.43 | 9.45% | 0.00 |
| 2025-07-30 | 40.49 | 40.39 | -0.23 | -0.57% | 40.02 | 41.99 | 105776 | 43328.86 | 8.82% | 0.00 |
| 2025-07-29 | 38.77 | 40.62 | 1.85 | 4.77% | 37.70 | 40.98 | 106070 | 41997.77 | 8.85% | 0.00 |
| 2025-07-28 | 38.01 | 38.77 | 1.11 | 2.95% | 37.53 | 39.19 | 63843 | 24488.41 | 5.32% | 0.00 |
| 2025-07-25 | 37.82 | 37.66 | -0.15 | -0.40% | 37.46 | 37.99 | 36206 | 13637.48 | 3.02% | 0.00 |
| 2025-07-24 | 37.65 | 37.81 | 0.11 | 0.29% | 37.40 | 38.31 | 47535 | 18008.67 | 3.96% | 0.00 |
| 2025-07-23 | 36.18 | 37.70 | 1.15 | 3.15% | 35.96 | 38.28 | 66381 | 24779.29 | 5.54% | 0.00 |
| 2025-07-22 | 37.51 | 36.55 | -0.93 | -2.48% | 36.28 | 38.77 | 66409 | 24641.47 | 5.54% | 0.00 |
| 2025-07-21 | 37.10 | 37.48 | 0.18 | 0.48% | 36.67 | 37.56 | 49878 | 18538.89 | 4.16% | 0.00 |
| 2025-07-18 | 38.87 | 37.30 | -0.96 | -2.51% | 36.90 | 38.97 | 59137 | 22252.19 | 4.93% | 0.00 |
| 2025-07-17 | 37.41 | 38.26 | 1.03 | 2.77% | 37.02 | 38.88 | 78285 | 29795.28 | 6.53% | 0.00 |
| 2025-07-16 | 37.10 | 37.23 | 0.08 | 0.22% | 36.33 | 37.32 | 49347 | 18257.52 | 4.12% | 0.00 |
| 2025-07-15 | 37.15 | 37.15 | -0.28 | -0.75% | 36.41 | 37.62 | 76642 | 28320.47 | 6.39% | 0.00 |
| 2025-07-14 | 35.01 | 37.43 | 2.03 | 5.73% | 34.90 | 37.80 | 94016 | 34847.45 | 7.84% | 0.00 |
| 2025-07-11 | 34.30 | 35.40 | 1.21 | 3.54% | 34.06 | 35.40 | 69387 | 24272.71 | 5.79% | 0.00 |
| 2025-07-10 | 34.77 | 34.19 | -0.79 | -2.26% | 33.97 | 34.98 | 71127 | 24466.77 | 5.93% | 0.00 |
| 2025-07-09 | 35.89 | 34.98 | -1.72 | -4.69% | 34.63 | 36.55 | 98685 | 34690.32 | 8.23% | 12.00 |
| 2025-07-08 | 34.89 | 36.70 | 2.13 | 6.16% | 34.89 | 37.49 | 135395 | 49394.48 | 11.29% | 0.00 |
| 2025-07-07 | 34.91 | 34.57 | 0.12 | 0.35% | 33.91 | 35.28 | 90936 | 31512.11 | 7.58% | 0.00 |
| 2025-07-04 | 32.00 | 34.45 | 2.30 | 7.15% | 31.50 | 35.46 | 141794 | 48023.53 | 11.83% | 5.00 |
| 2025-07-03 | 32.15 | 32.15 | 0.07 | 0.22% | 31.70 | 32.60 | 32294 | 10375.08 | 2.69% | 0.00 |
| 2025-07-02 | 32.45 | 32.08 | -0.44 | -1.35% | 31.70 | 32.77 | 37154 | 11933.24 | 3.10% | 0.00 |
| 2025-07-01 | 33.36 | 32.52 | -0.90 | -2.69% | 31.95 | 33.66 | 62715 | 20474.63 | 5.23% | 0.00 |
| 2025-06-30 | 33.04 | 33.42 | 0.38 | 1.15% | 32.52 | 33.70 | 64197 | 21279.93 | 5.35% | 0.00 |
| 2025-06-27 | 31.97 | 33.04 | 1.07 | 3.35% | 31.97 | 33.52 | 87877 | 28951.13 | 7.33% | 0.00 |
| 2025-06-26 | 32.00 | 31.97 | 0.02 | 0.06% | 31.50 | 32.29 | 46001 | 14668.82 | 3.84% | 0.00 |
| 2025-06-25 | 32.11 | 31.95 | 0.03 | 0.09% | 31.65 | 32.29 | 42694 | 13609.53 | 3.56% | 0.00 |
| 2025-06-24 | 31.26 | 31.92 | 0.77 | 2.47% | 31.26 | 32.36 | 60801 | 19394.11 | 5.07% | 0.00 |
| 2025-06-23 | 30.02 | 31.15 | 0.67 | 2.20% | 29.99 | 31.50 | 47807 | 14735.18 | 3.99% | 0.00 |
| 2025-06-20 | 31.80 | 30.48 | -0.98 | -3.12% | 30.37 | 31.80 | 50048 | 15446.07 | 4.17% | 0.00 |
| 2025-06-19 | 31.61 | 31.46 | -0.34 | -1.07% | 31.15 | 32.94 | 78032 | 24881.89 | 6.51% | 0.00 |
| 2025-06-18 | 32.43 | 31.80 | -0.79 | -2.42% | 31.76 | 32.63 | 57605 | 18467.67 | 4.80% | 0.00 |
| 2025-06-17 | 34.12 | 32.59 | -0.83 | -2.48% | 32.35 | 34.35 | 98774 | 32581.65 | 8.24% | 0.00 |
| 2025-06-16 | 30.30 | 33.42 | 3.04 | 10.01% | 30.30 | 34.20 | 174405 | 57192.45 | 14.55% | 0.00 |
| 2025-06-13 | 31.61 | 30.38 | -1.87 | -5.80% | 30.27 | 31.86 | 89198 | 27619.56 | 7.44% | 0.00 |
| 2025-06-12 | 30.04 | 32.25 | 1.86 | 6.12% | 30.00 | 32.67 | 141154 | 44685.20 | 11.77% | 0.00 |
| 2025-06-11 | 29.74 | 30.39 | 0.58 | 1.95% | 29.74 | 30.79 | 51398 | 15566.84 | 4.29% | 0.00 |
| 2025-06-10 | 30.53 | 29.81 | -0.72 | -2.36% | 29.36 | 30.53 | 50234 | 15035.13 | 4.19% | 0.00 |
| 2025-06-09 | 30.40 | 30.53 | 0.14 | 0.46% | 29.69 | 30.78 | 53640 | 16232.80 | 4.47% | 0.00 |
| 2025-06-06 | 30.92 | 30.39 | -0.36 | -1.17% | 30.34 | 31.56 | 60910 | 18771.79 | 5.08% | 0.00 |
| 2025-06-05 | 30.01 | 30.75 | 0.50 | 1.65% | 30.01 | 30.93 | 48070 | 14653.39 | 4.01% | 0.00 |
| 2025-06-04 | 30.45 | 30.25 | -0.21 | -0.69% | 29.96 | 30.80 | 48795 | 14830.60 | 4.07% | 0.00 |
| 2025-06-03 | 29.39 | 30.46 | 0.96 | 3.25% | 29.01 | 31.12 | 71508 | 21758.06 | 5.96% | 0.00 |
| 2025-05-30 | 29.97 | 29.50 | -0.69 | -2.29% | 29.45 | 30.29 | 47972 | 14268.26 | 4.00% | 0.00 |
| 2025-05-29 | 29.51 | 30.19 | 0.56 | 1.89% | 29.35 | 30.49 | 57091 | 17196.22 | 4.76% | 0.00 |
| 2025-05-28 | 29.72 | 29.63 | -0.37 | -1.23% | 29.60 | 30.35 | 41684 | 12436.26 | 3.48% | 0.00 |
| 2025-05-27 | 30.38 | 30.00 | -0.28 | -0.92% | 29.47 | 30.38 | 50013 | 14881.34 | 4.17% | 0.00 |
深证大盘股票行情在线 K线走势图
