申昊科技(300853)股票行情
申昊科技(300853)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 |
|---|
| 2025-12-15 | 19.85 | 19.86 | -0.16 | -0.80% | 19.65 | 20.15 | 23943 | 4764.77 | 2.17% | 0.00 |
| 2025-12-12 | 20.31 | 20.02 | -0.20 | -0.99% | 19.96 | 20.47 | 24694 | 4986.13 | 2.24% | 0.00 |
| 2025-12-11 | 20.79 | 20.22 | -0.41 | -1.99% | 20.22 | 20.79 | 19035 | 3883.91 | 1.73% | 0.00 |
| 2025-12-10 | 20.81 | 20.63 | -0.18 | -0.86% | 20.48 | 20.83 | 18973 | 3917.89 | 1.72% | 0.00 |
| 2025-12-09 | 21.18 | 20.81 | -0.36 | -1.70% | 20.81 | 21.22 | 20208 | 4243.18 | 1.83% | 0.00 |
| 2025-12-08 | 21.24 | 21.17 | -0.07 | -0.33% | 20.96 | 21.32 | 22799 | 4816.77 | 2.07% | 0.00 |
| 2025-12-05 | 20.54 | 21.24 | 0.78 | 3.81% | 20.21 | 21.25 | 28045 | 5837.16 | 2.54% | 0.00 |
| 2025-12-04 | 20.60 | 20.46 | 0.10 | 0.49% | 20.16 | 20.90 | 24574 | 5054.58 | 2.23% | 0.00 |
| 2025-12-03 | 20.89 | 20.36 | -0.44 | -2.12% | 20.23 | 20.96 | 21392 | 4373.10 | 1.94% | 0.00 |
| 2025-12-02 | 21.18 | 20.80 | -0.41 | -1.93% | 20.74 | 21.36 | 17197 | 3592.80 | 1.56% | 0.00 |
| 2025-12-01 | 21.01 | 21.21 | 0.09 | 0.43% | 21.01 | 21.39 | 16489 | 3504.66 | 1.50% | 0.00 |
| 2025-11-28 | 20.76 | 21.12 | 0.28 | 1.34% | 20.62 | 21.15 | 17832 | 3730.45 | 1.62% | 0.00 |
| 2025-11-27 | 20.72 | 20.84 | 0.13 | 0.63% | 20.58 | 21.00 | 16419 | 3422.37 | 1.49% | 0.00 |
| 2025-11-26 | 20.88 | 20.71 | -0.21 | -1.00% | 20.69 | 21.33 | 17547 | 3680.08 | 1.59% | 0.00 |
| 2025-11-25 | 20.90 | 20.92 | 0.02 | 0.10% | 20.75 | 21.33 | 21958 | 4631.92 | 1.99% | 0.00 |
| 2025-11-24 | 20.47 | 20.90 | 0.76 | 3.77% | 20.10 | 20.93 | 30410 | 6244.30 | 2.76% | 0.00 |
| 2025-11-21 | 20.70 | 20.14 | -0.93 | -4.41% | 19.90 | 21.11 | 38242 | 7792.09 | 3.47% | 0.00 |
| 2025-11-20 | 21.40 | 21.07 | -0.36 | -1.68% | 21.01 | 21.66 | 21517 | 4561.20 | 1.95% | 0.00 |
| 2025-11-19 | 22.03 | 21.43 | -0.64 | -2.90% | 21.00 | 22.23 | 33690 | 7267.01 | 3.06% | 0.00 |
| 2025-11-18 | 22.38 | 22.07 | -0.45 | -2.00% | 22.00 | 22.52 | 29733 | 6583.13 | 2.70% | 0.00 |
| 2025-11-17 | 22.57 | 22.52 | -0.09 | -0.40% | 22.45 | 22.83 | 22095 | 4989.45 | 2.00% | 0.00 |
| 2025-11-14 | 22.68 | 22.61 | -0.17 | -0.75% | 22.46 | 22.94 | 20413 | 4629.76 | 1.85% | 6.00 |
| 2025-11-13 | 22.76 | 22.78 | 0.03 | 0.13% | 22.56 | 23.10 | 20011 | 4557.47 | 1.81% | 0.00 |
| 2025-11-12 | 23.14 | 22.75 | -0.48 | -2.07% | 22.59 | 23.20 | 23747 | 5423.52 | 2.15% | 0.00 |
| 2025-11-11 | 23.35 | 23.23 | -0.14 | -0.60% | 23.10 | 23.63 | 23592 | 5505.22 | 2.14% | 0.00 |
| 2025-11-10 | 23.68 | 23.37 | -0.25 | -1.06% | 23.25 | 23.69 | 23224 | 5426.24 | 2.11% | 4.00 |
| 2025-11-07 | 24.10 | 23.62 | -0.52 | -2.15% | 23.56 | 24.10 | 33840 | 8039.23 | 3.07% | 0.00 |
| 2025-11-06 | 24.00 | 24.14 | 0.26 | 1.09% | 23.56 | 24.45 | 48451 | 11628.43 | 4.39% | 0.00 |
| 2025-11-05 | 23.82 | 23.88 | -0.03 | -0.13% | 23.46 | 24.14 | 40726 | 9739.13 | 3.69% | 0.00 |
| 2025-11-04 | 23.98 | 23.91 | -0.20 | -0.83% | 23.67 | 24.60 | 87448 | 21038.85 | 7.93% | 0.00 |
| 2025-11-03 | 22.62 | 24.11 | 1.41 | 6.21% | 22.51 | 24.66 | 95925 | 22901.51 | 8.70% | 0.00 |
| 2025-10-31 | 22.15 | 22.70 | 0.59 | 2.67% | 22.15 | 22.79 | 27035 | 6114.07 | 2.45% | 0.00 |
| 2025-10-30 | 22.43 | 22.11 | -0.54 | -2.38% | 22.05 | 22.49 | 27582 | 6133.61 | 2.50% | 0.00 |
| 2025-10-29 | 22.85 | 22.65 | -0.20 | -0.88% | 22.55 | 22.94 | 21173 | 4793.85 | 1.92% | 0.00 |
| 2025-10-28 | 22.77 | 22.85 | 0.09 | 0.40% | 22.60 | 23.10 | 23279 | 5328.56 | 2.11% | 0.00 |
| 2025-10-27 | 23.00 | 22.76 | -0.14 | -0.61% | 22.62 | 23.15 | 20934 | 4775.55 | 1.90% | 0.00 |
| 2025-10-24 | 22.58 | 22.90 | 0.30 | 1.33% | 22.58 | 22.90 | 20784 | 4730.92 | 1.89% | 0.00 |
| 2025-10-23 | 22.40 | 22.60 | 0.15 | 0.67% | 22.24 | 22.65 | 18027 | 4041.07 | 1.64% | 0.00 |
| 2025-10-22 | 22.60 | 22.45 | -0.25 | -1.10% | 22.41 | 22.75 | 14250 | 3210.11 | 1.29% | 0.00 |
| 2025-10-21 | 22.51 | 22.70 | 0.23 | 1.02% | 22.23 | 22.70 | 18118 | 4088.31 | 1.64% | 0.00 |
| 2025-10-20 | 21.98 | 22.47 | 0.76 | 3.50% | 21.98 | 22.53 | 28050 | 6272.09 | 2.54% | 0.00 |
| 2025-10-17 | 22.30 | 21.71 | -0.69 | -3.08% | 21.70 | 22.52 | 27818 | 6126.60 | 2.52% | 0.00 |
| 2025-10-16 | 22.79 | 22.40 | -0.37 | -1.62% | 22.32 | 22.79 | 24323 | 5464.68 | 2.21% | 0.00 |
| 2025-10-15 | 22.34 | 22.77 | 0.43 | 1.92% | 22.20 | 22.77 | 27620 | 6241.03 | 2.51% | 0.00 |
| 2025-10-14 | 23.40 | 22.34 | -0.92 | -3.96% | 22.24 | 23.49 | 37837 | 8617.50 | 3.43% | 0.00 |
| 2025-10-13 | 22.01 | 23.26 | -0.11 | -0.47% | 21.00 | 23.33 | 39067 | 8856.39 | 3.54% | 0.00 |
| 2025-10-10 | 23.75 | 23.37 | -0.32 | -1.35% | 23.31 | 24.36 | 36511 | 8663.11 | 3.31% | 0.00 |
| 2025-10-09 | 23.60 | 23.69 | -0.11 | -0.46% | 23.45 | 24.15 | 27883 | 6619.07 | 2.53% | 0.00 |
| 2025-09-30 | 23.30 | 23.80 | 0.41 | 1.75% | 23.29 | 23.88 | 27661 | 6546.52 | 2.51% | 0.00 |
| 2025-09-29 | 23.10 | 23.39 | 0.30 | 1.30% | 22.78 | 23.52 | 30519 | 7102.98 | 2.77% | 4.00 |
| 2025-09-26 | 23.61 | 23.09 | -0.52 | -2.20% | 23.09 | 23.74 | 32040 | 7475.01 | 2.91% | 0.00 |
| 2025-09-25 | 23.97 | 23.61 | -0.46 | -1.91% | 23.60 | 24.28 | 29946 | 7158.81 | 2.72% | 0.00 |
| 2025-09-24 | 23.40 | 24.07 | 0.39 | 1.65% | 23.34 | 24.13 | 38941 | 9277.91 | 3.53% | 0.00 |
| 2025-09-23 | 24.24 | 23.68 | -0.57 | -2.35% | 23.08 | 24.24 | 43362 | 10194.86 | 3.93% | 0.00 |
| 2025-09-22 | 24.19 | 24.25 | 0.07 | 0.29% | 23.93 | 24.35 | 29666 | 7157.83 | 2.69% | 0.00 |
| 2025-09-19 | 24.56 | 24.18 | -0.52 | -2.11% | 23.90 | 24.88 | 48424 | 11756.66 | 4.39% | 0.00 |
| 2025-09-18 | 25.04 | 24.70 | -0.34 | -1.36% | 24.42 | 25.79 | 75776 | 19138.32 | 6.87% | 0.00 |
| 2025-09-17 | 25.10 | 25.04 | -0.08 | -0.32% | 24.86 | 25.48 | 46245 | 11624.62 | 4.19% | 0.00 |
| 2025-09-16 | 24.00 | 25.12 | 1.10 | 4.58% | 23.92 | 25.13 | 65078 | 16055.46 | 5.90% | 0.00 |
| 2025-09-15 | 24.38 | 24.02 | -0.34 | -1.40% | 24.00 | 24.47 | 28033 | 6776.41 | 2.54% | 0.00 |
| 2025-09-12 | 24.38 | 24.36 | -0.12 | -0.49% | 24.18 | 24.72 | 34295 | 8386.69 | 3.11% | 0.00 |
| 2025-09-11 | 23.84 | 24.48 | 0.65 | 2.73% | 23.58 | 24.52 | 43402 | 10457.48 | 3.94% | 0.00 |
| 2025-09-10 | 24.25 | 23.83 | -0.44 | -1.81% | 23.78 | 24.47 | 35401 | 8495.36 | 3.21% | 0.00 |
| 2025-09-09 | 24.67 | 24.27 | -0.59 | -2.37% | 24.18 | 24.91 | 29947 | 7306.56 | 2.72% | 0.00 |
| 2025-09-08 | 24.45 | 24.86 | 0.39 | 1.59% | 24.18 | 25.15 | 42998 | 10649.72 | 3.90% | 0.00 |
| 2025-09-05 | 23.92 | 24.47 | 0.67 | 2.82% | 23.71 | 24.50 | 35570 | 8622.15 | 3.23% | 0.00 |
| 2025-09-04 | 24.00 | 23.80 | -0.20 | -0.83% | 23.49 | 24.52 | 48304 | 11644.82 | 4.38% | 0.00 |
| 2025-09-03 | 25.13 | 24.00 | -1.08 | -4.31% | 23.88 | 25.25 | 54051 | 13186.39 | 4.90% | 0.00 |
| 2025-09-02 | 25.37 | 25.08 | -0.29 | -1.14% | 24.24 | 25.59 | 68390 | 16965.28 | 6.20% | 0.00 |
| 2025-09-01 | 24.90 | 25.37 | 0.61 | 2.46% | 24.78 | 25.60 | 55777 | 14053.80 | 5.06% | 0.00 |
| 2025-08-29 | 24.83 | 24.76 | -0.23 | -0.92% | 24.48 | 25.17 | 51476 | 12757.26 | 4.67% | 0.00 |
| 2025-08-28 | 25.31 | 24.99 | -0.31 | -1.23% | 24.00 | 25.55 | 85637 | 21239.72 | 7.77% | 0.00 |
| 2025-08-27 | 26.31 | 25.30 | -1.11 | -4.20% | 25.25 | 26.59 | 78150 | 20372.54 | 7.09% | 13.00 |
| 2025-08-26 | 26.63 | 26.41 | -0.20 | -0.75% | 26.26 | 26.91 | 50842 | 13493.82 | 4.61% | 0.00 |
| 2025-08-25 | 26.68 | 26.61 | 0.11 | 0.42% | 26.37 | 27.09 | 76336 | 20407.24 | 6.92% | 0.00 |
| 2025-08-22 | 26.18 | 26.50 | 0.40 | 1.53% | 25.99 | 26.68 | 69275 | 18217.32 | 6.28% | 17.00 |
| 2025-08-21 | 26.51 | 26.10 | -0.37 | -1.40% | 25.92 | 26.74 | 66048 | 17358.46 | 5.99% | 0.00 |
| 2025-08-20 | 26.77 | 26.47 | -0.45 | -1.67% | 26.16 | 26.88 | 56492 | 14952.93 | 5.12% | 0.00 |
| 2025-08-19 | 26.73 | 26.92 | 0.16 | 0.60% | 26.00 | 27.33 | 92210 | 24663.17 | 8.36% | 0.00 |
| 2025-08-18 | 27.49 | 26.76 | 0.56 | 2.14% | 26.49 | 28.19 | 110228 | 29826.21 | 10.00% | 0.00 |
深证大盘股票行情在线 K线走势图
申昊科技(300853)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
