中孚信息(300659)股票行情
中孚信息(300659)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 |
|---|
| 2025-09-15 | 15.07 | 14.87 | -0.23 | -1.52% | 14.75 | 15.07 | 55714 | 8276.68 | 2.93% | 7.00 |
| 2025-09-12 | 15.02 | 15.10 | 0.11 | 0.73% | 14.90 | 15.32 | 78968 | 11952.03 | 4.15% | 0.00 |
| 2025-09-11 | 14.69 | 14.99 | 0.34 | 2.32% | 14.51 | 15.00 | 66532 | 9847.40 | 3.50% | 0.00 |
| 2025-09-10 | 14.47 | 14.65 | 0.16 | 1.10% | 14.47 | 14.72 | 41288 | 6037.57 | 2.17% | 0.00 |
| 2025-09-09 | 14.80 | 14.49 | -0.38 | -2.56% | 14.43 | 14.91 | 60488 | 8827.66 | 3.18% | 0.00 |
| 2025-09-08 | 14.80 | 14.87 | 0.09 | 0.61% | 14.61 | 14.93 | 71603 | 10576.84 | 3.76% | 0.00 |
| 2025-09-05 | 14.75 | 14.78 | 0.15 | 1.03% | 14.48 | 14.79 | 71175 | 10430.20 | 3.74% | 0.00 |
| 2025-09-04 | 14.84 | 14.63 | -0.12 | -0.81% | 14.38 | 14.99 | 79447 | 11740.82 | 4.17% | 0.00 |
| 2025-09-03 | 15.28 | 14.75 | -0.50 | -3.28% | 14.69 | 15.45 | 85145 | 12775.10 | 4.47% | 0.00 |
| 2025-09-02 | 15.97 | 15.25 | -0.67 | -4.21% | 15.01 | 16.04 | 139977 | 21421.14 | 7.35% | 0.00 |
| 2025-09-01 | 16.21 | 15.92 | -0.20 | -1.24% | 15.85 | 16.45 | 94695 | 15206.62 | 4.98% | 1.00 |
| 2025-08-29 | 16.53 | 16.12 | -0.31 | -1.89% | 16.07 | 16.85 | 156622 | 25656.60 | 8.23% | 0.00 |
| 2025-08-28 | 15.78 | 16.43 | 0.95 | 6.14% | 15.74 | 16.96 | 239741 | 39344.50 | 12.60% | 2.00 |
| 2025-08-27 | 16.16 | 15.48 | -0.54 | -3.37% | 15.46 | 16.16 | 100107 | 15918.47 | 5.26% | 0.00 |
| 2025-08-26 | 15.80 | 16.02 | 0.11 | 0.69% | 15.72 | 16.38 | 92692 | 14906.57 | 4.87% | 0.00 |
| 2025-08-25 | 16.24 | 15.91 | -0.24 | -1.49% | 15.80 | 16.36 | 121422 | 19403.44 | 6.38% | 0.00 |
| 2025-08-22 | 15.72 | 16.15 | 0.35 | 2.22% | 15.70 | 16.33 | 115110 | 18520.63 | 6.05% | 0.00 |
| 2025-08-21 | 16.01 | 15.80 | -0.16 | -1.00% | 15.64 | 16.35 | 83835 | 13296.86 | 4.40% | 0.00 |
| 2025-08-20 | 15.81 | 15.96 | 0.16 | 1.01% | 15.46 | 16.11 | 117090 | 18438.17 | 6.15% | 0.00 |
| 2025-08-19 | 15.50 | 15.80 | 0.27 | 1.74% | 15.49 | 16.07 | 141464 | 22395.05 | 7.43% | 0.00 |
| 2025-08-18 | 15.15 | 15.53 | 0.44 | 2.92% | 15.06 | 15.64 | 125491 | 19380.26 | 6.59% | 0.00 |
| 2025-08-15 | 14.94 | 15.09 | 0.06 | 0.40% | 14.94 | 15.18 | 89155 | 13423.65 | 4.68% | 0.00 |
| 2025-08-14 | 15.35 | 15.03 | -0.18 | -1.18% | 14.97 | 15.36 | 101220 | 15360.30 | 5.32% | 0.00 |
| 2025-08-13 | 15.36 | 15.21 | -0.11 | -0.72% | 15.10 | 15.55 | 122781 | 18747.13 | 6.45% | 0.00 |
| 2025-08-12 | 15.42 | 15.32 | -0.20 | -1.29% | 15.17 | 15.47 | 101610 | 15521.18 | 5.34% | 0.00 |
| 2025-08-11 | 15.64 | 15.52 | 0.12 | 0.78% | 15.43 | 15.92 | 143367 | 22337.93 | 7.53% | 0.00 |
| 2025-08-08 | 15.76 | 15.40 | -0.69 | -4.29% | 15.34 | 16.19 | 234870 | 36517.07 | 12.34% | 10.00 |
| 2025-08-07 | 14.75 | 16.09 | 1.36 | 9.23% | 14.75 | 16.71 | 322311 | 51052.44 | 16.93% | 0.00 |
| 2025-08-06 | 14.50 | 14.73 | 0.27 | 1.87% | 14.43 | 14.93 | 108480 | 15961.31 | 5.70% | 0.00 |
| 2025-08-05 | 14.40 | 14.46 | 0.07 | 0.49% | 14.30 | 14.64 | 111828 | 16143.70 | 5.88% | 0.00 |
| 2025-08-04 | 13.74 | 14.39 | 0.53 | 3.82% | 13.65 | 14.39 | 145185 | 20455.58 | 7.63% | 5.00 |
| 2025-08-01 | 13.37 | 13.86 | 0.50 | 3.74% | 13.26 | 13.88 | 152452 | 20835.56 | 8.01% | 0.00 |
| 2025-07-31 | 13.33 | 13.36 | 0.03 | 0.23% | 13.26 | 13.55 | 101558 | 13645.74 | 5.34% | 0.00 |
| 2025-07-30 | 13.58 | 13.33 | -0.24 | -1.77% | 13.20 | 14.01 | 154583 | 20933.82 | 8.12% | 0.00 |
| 2025-07-29 | 13.55 | 13.57 | -0.03 | -0.22% | 13.31 | 13.59 | 88479 | 11894.08 | 4.65% | 0.00 |
| 2025-07-28 | 13.93 | 13.60 | -0.09 | -0.66% | 13.52 | 13.98 | 125180 | 17048.29 | 6.58% | 0.00 |
| 2025-07-25 | 13.41 | 13.69 | 0.24 | 1.78% | 13.39 | 13.90 | 178874 | 24385.25 | 9.40% | 0.00 |
| 2025-07-24 | 13.01 | 13.45 | -1.00 | -6.92% | 13.01 | 13.65 | 322095 | 42978.54 | 16.92% | 0.00 |
| 2025-07-23 | 14.65 | 14.45 | -0.25 | -1.70% | 14.44 | 14.74 | 86855 | 12672.64 | 4.56% | 0.00 |
| 2025-07-22 | 14.75 | 14.70 | -0.02 | -0.14% | 14.58 | 14.88 | 95230 | 14039.98 | 5.00% | 0.00 |
| 2025-07-21 | 14.61 | 14.72 | 0.17 | 1.17% | 14.50 | 14.82 | 115372 | 16931.64 | 6.06% | 0.00 |
| 2025-07-18 | 14.33 | 14.55 | 0.22 | 1.54% | 14.29 | 14.92 | 148894 | 21808.55 | 7.82% | 0.00 |
| 2025-07-17 | 14.22 | 14.33 | 0.10 | 0.70% | 14.12 | 14.40 | 61576 | 8800.09 | 3.24% | 0.00 |
| 2025-07-16 | 14.03 | 14.23 | 0.16 | 1.14% | 14.00 | 14.44 | 86817 | 12375.66 | 4.56% | 0.00 |
| 2025-07-15 | 14.19 | 14.07 | -0.12 | -0.85% | 13.78 | 14.19 | 80688 | 11268.52 | 4.24% | 0.00 |
| 2025-07-14 | 14.30 | 14.19 | -0.14 | -0.98% | 14.06 | 14.35 | 74648 | 10564.87 | 3.92% | 0.00 |
| 2025-07-11 | 14.21 | 14.33 | 0.13 | 0.92% | 14.08 | 14.43 | 82122 | 11748.83 | 4.31% | 0.00 |
| 2025-07-10 | 14.20 | 14.20 | 0.00 | 0.00% | 14.07 | 14.29 | 58233 | 8261.79 | 3.06% | 0.00 |
| 2025-07-09 | 14.22 | 14.20 | -0.08 | -0.56% | 14.13 | 14.34 | 51999 | 7394.58 | 2.73% | 0.00 |
| 2025-07-08 | 14.10 | 14.28 | 0.18 | 1.28% | 14.03 | 14.29 | 73613 | 10457.80 | 3.87% | 0.00 |
| 2025-07-07 | 14.35 | 14.10 | -0.13 | -0.91% | 14.04 | 14.35 | 91198 | 12895.81 | 4.79% | 0.00 |
| 2025-07-04 | 14.27 | 14.23 | -0.05 | -0.35% | 13.97 | 14.39 | 79386 | 11253.00 | 4.17% | 3.00 |
| 2025-07-03 | 14.32 | 14.28 | -0.04 | -0.28% | 14.24 | 14.53 | 68923 | 9870.67 | 3.62% | 0.00 |
| 2025-07-02 | 14.49 | 14.32 | -0.10 | -0.69% | 14.16 | 14.49 | 74389 | 10627.83 | 3.91% | 0.00 |
| 2025-07-01 | 14.57 | 14.42 | -0.12 | -0.83% | 14.20 | 14.61 | 82135 | 11821.12 | 4.32% | 0.00 |
| 2025-06-30 | 14.49 | 14.54 | 0.10 | 0.69% | 14.40 | 14.62 | 72171 | 10465.52 | 3.79% | 0.00 |
| 2025-06-27 | 14.65 | 14.44 | -0.12 | -0.82% | 14.39 | 14.74 | 83434 | 12107.75 | 4.38% | 0.00 |
| 2025-06-26 | 14.34 | 14.56 | 0.22 | 1.53% | 14.32 | 14.75 | 109561 | 15896.56 | 5.76% | 0.00 |
| 2025-06-25 | 14.46 | 14.34 | 0.10 | 0.70% | 14.04 | 14.47 | 96349 | 13702.40 | 5.06% | 0.00 |
| 2025-06-24 | 13.85 | 14.24 | 0.40 | 2.89% | 13.81 | 14.27 | 88262 | 12449.24 | 4.64% | 0.00 |
| 2025-06-23 | 13.21 | 13.84 | 0.49 | 3.67% | 13.21 | 13.89 | 79973 | 10959.43 | 4.20% | 0.00 |
| 2025-06-20 | 13.57 | 13.35 | -0.26 | -1.91% | 13.19 | 13.71 | 85240 | 11439.99 | 4.48% | 0.00 |
| 2025-06-19 | 13.90 | 13.61 | -0.32 | -2.30% | 13.57 | 14.25 | 85057 | 11746.37 | 4.47% | 0.00 |
| 2025-06-18 | 13.65 | 13.93 | 0.23 | 1.68% | 13.60 | 13.96 | 62035 | 8572.33 | 3.26% | 0.00 |
| 2025-06-17 | 13.76 | 13.70 | -0.04 | -0.29% | 13.59 | 13.84 | 44567 | 6102.26 | 2.34% | 0.00 |
| 2025-06-16 | 13.46 | 13.74 | 0.25 | 1.85% | 13.45 | 13.85 | 65324 | 8993.86 | 3.43% | 0.00 |
| 2025-06-13 | 13.79 | 13.49 | -0.40 | -2.88% | 13.47 | 13.85 | 59271 | 8056.79 | 3.11% | 0.00 |
| 2025-06-12 | 13.70 | 13.89 | 0.10 | 0.73% | 13.64 | 13.97 | 50949 | 7065.60 | 2.68% | 0.00 |
| 2025-06-11 | 13.71 | 13.79 | 0.09 | 0.66% | 13.68 | 13.95 | 42247 | 5833.81 | 2.22% | 0.00 |
| 2025-06-10 | 13.98 | 13.70 | -0.29 | -2.07% | 13.51 | 14.05 | 67254 | 9235.26 | 3.53% | 0.00 |
| 2025-06-09 | 13.85 | 13.99 | 0.16 | 1.16% | 13.80 | 14.00 | 62807 | 8752.67 | 3.30% | 0.00 |
| 2025-06-06 | 13.79 | 13.83 | 0.07 | 0.51% | 13.65 | 13.98 | 66032 | 9117.72 | 3.47% | 0.00 |
| 2025-06-05 | 13.49 | 13.76 | 0.29 | 2.15% | 13.42 | 13.83 | 62536 | 8507.83 | 3.29% | 3.00 |
| 2025-06-04 | 13.25 | 13.47 | 0.22 | 1.66% | 13.22 | 13.57 | 55420 | 7446.79 | 2.91% | 0.00 |
| 2025-06-03 | 13.14 | 13.25 | 0.04 | 0.30% | 13.14 | 13.55 | 59144 | 7897.43 | 3.11% | 0.00 |
| 2025-05-30 | 13.60 | 13.21 | -0.45 | -3.29% | 13.16 | 13.69 | 73646 | 9820.24 | 3.87% | 0.00 |
| 2025-05-29 | 13.18 | 13.66 | 0.56 | 4.27% | 13.10 | 13.68 | 89459 | 12074.13 | 4.70% | 0.00 |
| 2025-05-28 | 13.26 | 13.10 | -0.15 | -1.13% | 13.06 | 13.39 | 41369 | 5442.49 | 2.17% | 0.00 |
| 2025-05-27 | 13.42 | 13.25 | -0.23 | -1.71% | 13.16 | 13.42 | 49901 | 6607.49 | 2.62% | 0.00 |
| 2025-05-26 | 13.16 | 13.48 | 0.28 | 2.12% | 13.16 | 13.57 | 57297 | 7703.66 | 3.01% | 0.00 |
深证大盘股票行情在线 K线走势图
