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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-23 | 13.57 | 13.20 | -0.37 | -2.73% | 13.20 | 13.78 | 68143 | 9173.72 | 3.58% | 0.00 |
| 2025-05-22 | 13.64 | 13.57 | -0.08 | -0.59% | 13.44 | 13.83 | 52611 | 7187.90 | 2.76% | 0.00 |
| 2025-05-21 | 13.80 | 13.65 | -0.22 | -1.59% | 13.53 | 13.84 | 64549 | 8810.29 | 3.39% | 0.00 |
| 2025-05-20 | 13.78 | 13.87 | 0.10 | 0.73% | 13.58 | 13.91 | 74059 | 10207.39 | 3.89% | 0.00 |
| 2025-05-19 | 13.72 | 13.77 | 0.03 | 0.22% | 13.62 | 14.05 | 65621 | 9053.99 | 3.45% | 0.00 |
| 2025-05-16 | 13.82 | 13.74 | -0.17 | -1.22% | 13.69 | 13.90 | 74112 | 10221.12 | 3.89% | 0.00 |
| 2025-05-15 | 14.29 | 13.91 | -0.44 | -3.07% | 13.88 | 14.32 | 60518 | 8466.91 | 3.18% | 0.00 |
| 2025-05-14 | 14.55 | 14.35 | -0.02 | -0.14% | 14.17 | 14.55 | 73502 | 10543.95 | 3.86% | 0.00 |
| 2025-05-13 | 14.82 | 14.37 | -0.40 | -2.71% | 14.30 | 14.97 | 110386 | 16004.93 | 5.80% | 0.00 |
| 2025-05-12 | 13.99 | 14.77 | 0.92 | 6.64% | 13.90 | 15.00 | 188197 | 27467.41 | 9.89% | 0.00 |
| 2025-05-09 | 14.28 | 13.85 | -0.47 | -3.28% | 13.81 | 14.37 | 73751 | 10299.39 | 3.87% | 0.00 |
| 2025-05-08 | 14.00 | 14.32 | 0.24 | 1.70% | 13.91 | 14.34 | 65790 | 9342.27 | 3.46% | 0.00 |
| 2025-05-07 | 14.32 | 14.08 | 0.01 | 0.07% | 13.95 | 14.40 | 76917 | 10865.17 | 4.04% | 0.00 |
| 2025-05-06 | 13.50 | 14.07 | 0.76 | 5.71% | 13.50 | 14.20 | 90382 | 12602.14 | 4.75% | 0.00 |
| 2025-04-30 | 13.25 | 13.31 | 0.06 | 0.45% | 13.22 | 13.57 | 62556 | 8379.52 | 3.29% | 0.00 |
| 2025-04-29 | 12.92 | 13.25 | 0.23 | 1.77% | 12.65 | 13.36 | 63418 | 8353.21 | 3.33% | 0.00 |
| 2025-04-28 | 13.19 | 13.02 | -0.19 | -1.44% | 12.99 | 13.48 | 41313 | 5413.87 | 2.17% | 0.00 |
| 2025-04-25 | 13.25 | 13.21 | 0.03 | 0.23% | 13.12 | 13.41 | 40462 | 5361.35 | 2.13% | 0.00 |
| 2025-04-24 | 13.60 | 13.18 | -0.36 | -2.66% | 13.04 | 13.60 | 51289 | 6789.85 | 2.69% | 0.00 |
| 2025-04-23 | 13.54 | 13.54 | 0.11 | 0.82% | 13.34 | 13.73 | 59669 | 8080.15 | 3.13% | 0.00 |
| 2025-04-22 | 13.78 | 13.43 | -0.32 | -2.33% | 13.41 | 13.81 | 55865 | 7571.21 | 2.94% | 0.00 |
| 2025-04-21 | 13.33 | 13.75 | 0.28 | 2.08% | 13.30 | 13.78 | 54878 | 7493.42 | 2.88% | 0.00 |
| 2025-04-18 | 13.49 | 13.47 | -0.01 | -0.07% | 13.20 | 13.59 | 44377 | 5944.36 | 2.33% | 0.00 |
| 2025-04-17 | 13.68 | 13.48 | -0.01 | -0.07% | 13.36 | 13.73 | 60673 | 8221.86 | 3.19% | 0.00 |
| 2025-04-16 | 13.74 | 13.49 | -0.33 | -2.39% | 13.14 | 13.86 | 55308 | 7470.97 | 2.91% | 0.00 |
| 2025-04-15 | 14.02 | 13.82 | -0.19 | -1.36% | 13.77 | 14.13 | 46160 | 6417.95 | 2.43% | 0.00 |
| 2025-04-14 | 14.06 | 14.01 | 0.18 | 1.30% | 13.90 | 14.38 | 49900 | 7048.85 | 2.62% | 0.00 |
| 2025-04-11 | 13.78 | 13.83 | 0.05 | 0.36% | 13.55 | 14.10 | 56579 | 7866.08 | 2.97% | 0.00 |
| 2025-04-10 | 13.90 | 13.78 | 0.30 | 2.23% | 13.76 | 14.23 | 76004 | 10604.06 | 3.99% | 0.00 |
| 2025-04-09 | 12.81 | 13.48 | 0.37 | 2.82% | 11.86 | 13.64 | 118499 | 15232.41 | 6.23% | 46.00 |
| 2025-04-08 | 12.60 | 13.11 | 0.09 | 0.69% | 12.60 | 13.77 | 105157 | 13803.94 | 5.52% | 0.00 |
深证大盘股票行情在线 K线走势图
