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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-26 | 29.30 | 30.28 | 1.00 | 3.42% | 29.30 | 30.59 | 69549 | 20902.11 | 5.80% | 5.00 |
| 2025-05-23 | 30.10 | 29.28 | -0.92 | -3.05% | 29.21 | 30.46 | 71004 | 21175.08 | 5.92% | 0.00 |
| 2025-05-22 | 30.65 | 30.20 | -0.40 | -1.31% | 30.03 | 31.19 | 91006 | 27760.76 | 7.59% | 0.00 |
| 2025-05-21 | 32.00 | 30.60 | -1.70 | -5.26% | 30.04 | 32.10 | 159353 | 48786.68 | 13.29% | 10.00 |
| 2025-05-20 | 33.79 | 32.30 | -1.49 | -4.41% | 31.56 | 34.30 | 235751 | 76896.16 | 19.66% | 0.00 |
| 2025-05-19 | 32.02 | 33.79 | 4.42 | 15.05% | 31.11 | 35.24 | 285632 | 96676.74 | 23.82% | 2.00 |
| 2025-05-16 | 28.70 | 29.37 | 0.98 | 3.45% | 27.97 | 30.26 | 125049 | 36692.78 | 10.43% | 11.00 |
| 2025-05-15 | 29.81 | 28.39 | -1.25 | -4.22% | 28.38 | 30.45 | 107863 | 31312.22 | 9.00% | 8.00 |
| 2025-05-14 | 30.04 | 29.64 | -1.01 | -3.30% | 28.93 | 31.47 | 152537 | 45455.61 | 12.72% | 0.00 |
| 2025-05-13 | 33.64 | 30.65 | 0.31 | 1.02% | 30.13 | 34.50 | 198583 | 63776.10 | 16.56% | 0.00 |
| 2025-05-12 | 31.97 | 30.34 | 3.28 | 12.12% | 27.73 | 31.97 | 211882 | 63374.48 | 17.67% | 0.00 |
| 2025-05-06 | 26.25 | 27.06 | 0.93 | 3.56% | 26.25 | 27.11 | 24238 | 6504.43 | 2.02% | 5.00 |
| 2025-04-30 | 25.75 | 26.13 | 0.38 | 1.48% | 25.67 | 26.43 | 17610 | 4612.55 | 1.47% | 0.00 |
| 2025-04-29 | 25.10 | 25.75 | 0.83 | 3.33% | 24.53 | 26.00 | 29700 | 7611.21 | 2.48% | 0.00 |
| 2025-04-28 | 25.00 | 24.92 | -0.34 | -1.35% | 24.79 | 25.43 | 15187 | 3802.22 | 1.27% | 0.00 |
| 2025-04-25 | 25.20 | 25.26 | 0.19 | 0.76% | 25.09 | 25.69 | 13945 | 3541.45 | 1.16% | 0.00 |
| 2025-04-24 | 25.88 | 25.07 | -0.73 | -2.83% | 25.05 | 25.88 | 19416 | 4935.30 | 1.62% | 0.00 |
| 2025-04-23 | 25.20 | 25.80 | 0.03 | 0.12% | 25.20 | 26.10 | 26838 | 6899.17 | 2.24% | 0.00 |
| 2025-04-22 | 25.80 | 25.77 | -0.13 | -0.50% | 25.67 | 26.30 | 16541 | 4285.83 | 1.38% | 0.00 |
| 2025-04-21 | 25.60 | 25.90 | 0.21 | 0.82% | 25.45 | 26.24 | 23049 | 5981.51 | 1.92% | 0.00 |
| 2025-04-18 | 25.59 | 25.69 | 0.00 | 0.00% | 25.40 | 26.58 | 18396 | 4750.51 | 1.53% | 0.00 |
| 2025-04-17 | 25.16 | 25.69 | 0.33 | 1.30% | 25.06 | 26.00 | 20763 | 5318.69 | 1.73% | 0.00 |
| 2025-04-16 | 25.80 | 25.36 | -0.43 | -1.67% | 24.66 | 25.80 | 22027 | 5560.22 | 1.84% | 0.00 |
| 2025-04-15 | 25.95 | 25.79 | -0.16 | -0.62% | 25.51 | 26.40 | 19258 | 4964.38 | 1.61% | 0.00 |
| 2025-04-14 | 26.37 | 25.95 | 0.07 | 0.27% | 25.90 | 26.93 | 31218 | 8244.09 | 2.60% | 0.00 |
| 2025-04-11 | 25.76 | 25.88 | 0.18 | 0.70% | 25.35 | 26.33 | 33793 | 8780.10 | 2.82% | 0.00 |
| 2025-04-10 | 25.10 | 25.70 | 1.62 | 6.73% | 24.06 | 27.27 | 71970 | 18820.46 | 6.00% | 0.00 |
| 2025-04-09 | 23.08 | 24.08 | 0.48 | 2.03% | 21.61 | 24.41 | 43616 | 10168.32 | 3.64% | 0.00 |
| 2025-04-08 | 23.00 | 23.60 | 0.64 | 2.79% | 22.73 | 24.40 | 42720 | 10032.13 | 3.56% | 0.00 |
| 2025-04-07 | 26.85 | 22.96 | -5.74 | -20.00% | 22.96 | 27.58 | 64480 | 16135.18 | 5.38% | 0.00 |
| 2025-04-03 | 28.50 | 28.70 | -0.08 | -0.28% | 28.35 | 29.00 | 43328 | 12402.28 | 3.61% | 0.00 |
| 2025-04-02 | 27.79 | 28.78 | 0.96 | 3.45% | 27.55 | 28.95 | 49636 | 14124.85 | 4.14% | 20.00 |
深证大盘股票行情在线 K线走势图
