恒帅股份(300969)股票行情
恒帅股份(300969)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 |
|---|
| 2025-08-07 | 86.60 | 85.05 | -1.14 | -1.32% | 84.25 | 86.60 | 20997 | 17861.40 | 6.92% | 0.00 |
| 2025-08-06 | 88.51 | 86.19 | -1.68 | -1.91% | 85.14 | 88.51 | 32393 | 28030.35 | 10.67% | 0.00 |
| 2025-08-05 | 84.99 | 87.87 | 4.42 | 5.30% | 83.51 | 88.50 | 46638 | 40243.38 | 15.36% | 0.00 |
| 2025-08-04 | 79.00 | 83.45 | 4.15 | 5.23% | 78.50 | 84.09 | 32512 | 26725.53 | 10.71% | 0.00 |
| 2025-08-01 | 81.00 | 79.30 | -0.96 | -1.20% | 78.62 | 81.90 | 18744 | 14975.45 | 6.17% | 0.00 |
| 2025-07-31 | 82.00 | 80.26 | -1.18 | -1.45% | 80.00 | 82.82 | 19521 | 15896.14 | 6.43% | 0.00 |
| 2025-07-30 | 83.00 | 81.44 | -1.57 | -1.89% | 79.87 | 83.00 | 24428 | 19788.32 | 8.05% | 0.00 |
| 2025-07-29 | 84.20 | 83.01 | 0.51 | 0.62% | 81.85 | 86.14 | 38127 | 32003.98 | 12.56% | 0.00 |
| 2025-07-28 | 80.60 | 82.50 | 2.20 | 2.74% | 79.30 | 83.82 | 35784 | 29221.95 | 11.79% | 0.00 |
| 2025-07-25 | 81.42 | 80.30 | -1.13 | -1.39% | 79.40 | 82.42 | 19224 | 15442.46 | 6.33% | 0.00 |
| 2025-07-24 | 78.85 | 81.43 | 2.62 | 3.32% | 78.85 | 85.00 | 36670 | 30176.77 | 12.08% | 0.00 |
| 2025-07-23 | 79.82 | 78.81 | -1.38 | -1.72% | 78.00 | 80.59 | 20743 | 16401.14 | 6.83% | 0.00 |
| 2025-07-22 | 77.35 | 80.19 | 3.19 | 4.14% | 76.60 | 82.38 | 37292 | 29650.96 | 12.28% | 0.00 |
| 2025-07-21 | 81.99 | 77.00 | -3.78 | -4.68% | 75.31 | 82.22 | 52034 | 40483.82 | 17.14% | 0.00 |
| 2025-07-18 | 80.58 | 80.78 | 0.21 | 0.26% | 79.64 | 82.06 | 27038 | 21766.73 | 8.91% | 3.00 |
| 2025-07-17 | 78.88 | 80.57 | 0.49 | 0.61% | 78.88 | 81.98 | 39140 | 31518.07 | 12.89% | 0.00 |
| 2025-07-16 | 77.48 | 80.08 | 3.76 | 4.93% | 75.13 | 82.58 | 63842 | 49966.52 | 21.03% | 5.00 |
| 2025-07-15 | 69.00 | 76.32 | 6.11 | 8.70% | 69.00 | 76.70 | 81582 | 60263.66 | 26.87% | 0.00 |
| 2025-07-14 | 64.15 | 70.21 | 6.08 | 9.48% | 64.00 | 71.68 | 58860 | 40223.11 | 19.39% | 0.00 |
| 2025-07-11 | 63.41 | 64.13 | 0.93 | 1.47% | 63.03 | 64.59 | 16310 | 10390.04 | 5.37% | 0.00 |
| 2025-07-10 | 64.01 | 63.20 | -0.80 | -1.25% | 63.01 | 64.61 | 16248 | 10325.92 | 5.35% | 0.00 |
| 2025-07-09 | 65.07 | 64.00 | -0.97 | -1.49% | 63.80 | 65.97 | 16503 | 10646.12 | 5.44% | 0.00 |
| 2025-07-08 | 64.32 | 64.97 | 0.67 | 1.04% | 64.04 | 65.62 | 13220 | 8576.09 | 4.35% | 0.00 |
| 2025-07-07 | 63.81 | 64.30 | 0.02 | 0.03% | 63.81 | 64.92 | 10481 | 6746.74 | 3.45% | 0.00 |
| 2025-07-04 | 65.15 | 64.28 | -1.26 | -1.92% | 63.78 | 65.95 | 19653 | 12640.08 | 6.47% | 1.00 |
| 2025-07-03 | 65.90 | 65.54 | -0.74 | -1.12% | 64.71 | 66.58 | 19574 | 12839.70 | 6.45% | 0.00 |
| 2025-07-02 | 66.88 | 66.28 | -1.01 | -1.50% | 65.89 | 68.68 | 32437 | 21830.81 | 10.68% | 0.00 |
| 2025-07-01 | 66.29 | 67.29 | 0.31 | 0.46% | 65.68 | 67.47 | 30147 | 20064.96 | 9.93% | 0.00 |
| 2025-06-30 | 65.00 | 66.98 | 1.61 | 2.46% | 63.60 | 67.20 | 39571 | 25985.46 | 13.03% | 2.00 |
| 2025-06-27 | 64.50 | 65.37 | -0.53 | -0.80% | 64.32 | 67.02 | 47511 | 31373.51 | 15.65% | 1.00 |
| 2025-06-26 | 64.78 | 65.90 | -1.46 | -2.17% | 63.50 | 66.00 | 62353 | 40235.64 | 20.54% | 0.00 |
| 2025-06-25 | 69.98 | 67.36 | 0.17 | 0.25% | 65.30 | 73.10 | 100056 | 69329.29 | 32.96% | 0.00 |
| 2025-06-24 | 60.30 | 67.19 | 11.20 | 20.00% | 58.80 | 67.19 | 68572 | 45089.35 | 22.59% | 1.00 |
| 2025-06-23 | 55.51 | 55.99 | -0.21 | -0.37% | 55.50 | 56.41 | 4934 | 2757.31 | 1.63% | 0.00 |
| 2025-06-20 | 56.30 | 56.20 | -0.16 | -0.28% | 56.02 | 56.90 | 5444 | 3070.11 | 1.79% | 0.00 |
| 2025-06-19 | 57.50 | 56.36 | -1.24 | -2.15% | 56.33 | 58.81 | 13084 | 7551.99 | 4.31% | 0.00 |
| 2025-06-18 | 58.33 | 57.60 | -1.34 | -2.27% | 57.51 | 59.25 | 10422 | 6059.18 | 3.43% | 0.00 |
| 2025-06-17 | 58.14 | 58.94 | 0.80 | 1.38% | 57.78 | 59.44 | 10080 | 5914.32 | 3.32% | 0.00 |
| 2025-06-16 | 58.35 | 58.14 | 0.02 | 0.03% | 57.50 | 58.36 | 4578 | 2657.37 | 1.51% | 0.00 |
| 2025-06-13 | 58.04 | 58.12 | 0.09 | 0.16% | 57.23 | 58.80 | 11508 | 6680.46 | 3.79% | 0.00 |
| 2025-06-12 | 57.36 | 58.03 | 0.69 | 1.20% | 56.80 | 58.60 | 12609 | 7294.02 | 4.15% | 0.00 |
| 2025-06-11 | 56.08 | 57.34 | 1.48 | 2.65% | 55.90 | 57.65 | 11503 | 6581.12 | 3.79% | 0.00 |
| 2025-06-10 | 56.30 | 55.86 | -0.70 | -1.24% | 55.40 | 56.72 | 8761 | 4908.12 | 2.89% | 0.00 |
| 2025-06-09 | 56.31 | 56.56 | 0.32 | 0.57% | 56.05 | 56.68 | 5785 | 3265.40 | 1.91% | 0.00 |
| 2025-06-06 | 57.04 | 56.24 | -0.98 | -1.71% | 55.86 | 57.10 | 9370 | 5273.61 | 3.09% | 0.00 |
| 2025-06-05 | 57.80 | 57.22 | -0.34 | -0.59% | 56.90 | 57.80 | 6604 | 3773.56 | 2.18% | 0.00 |
| 2025-06-04 | 57.28 | 57.56 | 0.28 | 0.49% | 57.28 | 57.94 | 5918 | 3406.57 | 1.95% | 0.00 |
| 2025-06-03 | 57.87 | 57.28 | -0.82 | -1.41% | 57.00 | 58.10 | 9556 | 5486.14 | 3.15% | 0.00 |
| 2025-05-30 | 59.12 | 58.10 | -1.69 | -2.83% | 57.70 | 59.72 | 11855 | 6931.70 | 3.90% | 0.00 |
| 2025-05-29 | 58.70 | 59.79 | -2.41 | -3.87% | 58.00 | 60.35 | 19400 | 11549.03 | 6.39% | 0.00 |
| 2025-05-28 | 62.02 | 62.20 | 0.32 | 0.52% | 61.00 | 62.55 | 20324 | 12580.85 | 6.69% | 0.00 |
| 2025-05-27 | 63.60 | 61.88 | -0.28 | -0.45% | 61.35 | 63.68 | 19435 | 12058.81 | 6.40% | 0.00 |
| 2025-05-26 | 59.81 | 62.16 | 2.13 | 3.55% | 59.40 | 64.28 | 25393 | 15882.23 | 8.36% | 20.00 |
| 2025-05-23 | 60.50 | 60.03 | -0.53 | -0.88% | 59.61 | 61.55 | 11732 | 7130.73 | 3.86% | 0.00 |
| 2025-05-22 | 60.55 | 60.56 | -0.33 | -0.54% | 60.05 | 61.30 | 7648 | 4645.14 | 2.52% | 0.00 |
| 2025-05-21 | 60.43 | 60.89 | -0.04 | -0.07% | 60.23 | 61.59 | 11217 | 6844.87 | 3.69% | 0.00 |
| 2025-05-20 | 59.40 | 60.93 | 0.53 | 0.88% | 59.40 | 61.32 | 10426 | 6307.78 | 3.43% | 0.00 |
| 2025-05-19 | 59.19 | 60.40 | 1.05 | 1.77% | 58.50 | 61.70 | 14465 | 8690.23 | 4.76% | 0.00 |
| 2025-05-16 | 57.50 | 59.35 | 1.83 | 3.18% | 57.29 | 60.22 | 17439 | 10310.84 | 5.74% | 0.00 |
| 2025-05-15 | 58.40 | 57.52 | -0.89 | -1.52% | 57.33 | 58.40 | 8378 | 4840.51 | 2.76% | 0.00 |
| 2025-05-14 | 59.28 | 58.41 | -0.82 | -1.38% | 58.12 | 59.28 | 9007 | 5272.76 | 2.97% | 0.00 |
| 2025-05-13 | 60.50 | 59.23 | -1.01 | -1.68% | 59.00 | 60.74 | 13873 | 8279.85 | 4.57% | 0.00 |
| 2025-05-12 | 58.58 | 60.24 | 2.26 | 3.90% | 58.08 | 60.85 | 17140 | 10166.79 | 5.65% | 0.00 |
| 2025-05-09 | 58.63 | 57.98 | -0.55 | -0.94% | 57.10 | 59.84 | 11208 | 6537.56 | 3.69% | 0.00 |
| 2025-05-08 | 56.88 | 58.53 | 1.40 | 2.45% | 56.62 | 58.82 | 13953 | 8111.05 | 4.60% | 0.00 |
| 2025-05-07 | 57.60 | 57.13 | 0.36 | 0.63% | 56.23 | 58.26 | 14747 | 8465.73 | 4.86% | 0.00 |
| 2025-05-06 | 77.90 | 79.88 | 2.23 | 2.87% | 77.90 | 79.99 | 7226 | 5709.68 | 3.39% | 0.00 |
| 2025-04-30 | 77.10 | 77.65 | 0.46 | 0.60% | 76.20 | 78.32 | 5730 | 4441.44 | 2.69% | 0.00 |
| 2025-04-29 | 76.66 | 77.19 | 0.21 | 0.27% | 76.20 | 77.72 | 6260 | 4822.35 | 2.94% | 0.00 |
| 2025-04-28 | 78.58 | 76.98 | -1.59 | -2.02% | 76.80 | 78.86 | 6077 | 4694.61 | 2.85% | 0.00 |
| 2025-04-25 | 79.50 | 78.57 | 0.35 | 0.45% | 77.48 | 79.99 | 7184 | 5660.90 | 3.37% | 0.00 |
| 2025-04-24 | 78.47 | 78.22 | -0.60 | -0.76% | 77.36 | 79.60 | 9189 | 7216.09 | 4.31% | 0.00 |
| 2025-04-23 | 75.58 | 78.82 | 4.09 | 5.47% | 75.06 | 79.49 | 14614 | 11367.29 | 6.86% | 0.00 |
| 2025-04-22 | 73.87 | 74.73 | 1.36 | 1.85% | 73.39 | 76.33 | 7968 | 5975.88 | 3.74% | 0.00 |
| 2025-04-21 | 71.88 | 73.37 | 1.63 | 2.27% | 71.30 | 73.45 | 5738 | 4160.68 | 2.69% | 0.00 |
| 2025-04-18 | 71.58 | 71.74 | 0.15 | 0.21% | 70.65 | 72.18 | 3639 | 2594.40 | 1.71% | 0.00 |
| 2025-04-17 | 70.97 | 71.59 | 0.52 | 0.73% | 70.80 | 72.08 | 4157 | 2974.52 | 1.95% | 0.00 |
| 2025-04-16 | 73.38 | 71.07 | -1.88 | -2.58% | 69.80 | 73.38 | 6351 | 4522.45 | 2.98% | 0.00 |
| 2025-04-15 | 72.86 | 72.95 | 0.24 | 0.33% | 72.12 | 73.41 | 4943 | 3597.42 | 2.32% | 0.00 |
| 2025-04-14 | 72.60 | 72.71 | 1.23 | 1.72% | 72.13 | 73.60 | 6620 | 4820.51 | 3.11% | 0.00 |
深证大盘股票行情在线 K线走势图
