和顺科技(301237)股票行情 和顺科技股票行情 301237股票行情_爱股网
和顺科技(301237)股票行情
和顺科技(301237)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 |
|---|
| 2025-10-29 | 48.65 | 47.60 | -1.15 | -2.36% | 47.21 | 48.66 | 8366 | 3988.79 | 1.27% | 0.00 |
| 2025-10-28 | 47.90 | 48.75 | 0.85 | 1.77% | 47.44 | 49.65 | 12179 | 5932.44 | 1.85% | 0.00 |
| 2025-10-27 | 46.64 | 47.90 | 1.49 | 3.21% | 46.54 | 48.97 | 12747 | 6084.62 | 1.94% | 0.00 |
| 2025-10-24 | 46.08 | 46.41 | 0.71 | 1.55% | 45.45 | 46.58 | 7345 | 3373.84 | 1.12% | 0.00 |
| 2025-10-23 | 44.81 | 45.70 | 0.70 | 1.56% | 44.46 | 45.99 | 6748 | 3055.22 | 1.02% | 0.00 |
| 2025-10-22 | 45.37 | 45.00 | -0.50 | -1.10% | 44.77 | 46.17 | 6444 | 2929.26 | 0.98% | 0.00 |
| 2025-10-21 | 45.00 | 45.50 | 0.57 | 1.27% | 44.77 | 45.67 | 6731 | 3038.91 | 1.02% | 0.00 |
| 2025-10-20 | 45.39 | 44.93 | -0.05 | -0.11% | 44.58 | 46.56 | 8183 | 3719.74 | 1.24% | 0.00 |
| 2025-10-17 | 45.14 | 44.98 | 0.06 | 0.13% | 44.45 | 45.45 | 6438 | 2894.05 | 0.98% | 0.00 |
| 2025-10-16 | 45.54 | 44.92 | -0.54 | -1.19% | 44.68 | 46.50 | 6590 | 2976.83 | 1.00% | 0.00 |
| 2025-10-15 | 44.77 | 45.46 | 0.91 | 2.04% | 44.11 | 46.23 | 7696 | 3486.95 | 1.17% | 0.00 |
| 2025-10-14 | 48.35 | 44.55 | -0.67 | -1.48% | 44.38 | 48.35 | 12167 | 5577.41 | 1.85% | 0.00 |
| 2025-10-13 | 44.53 | 45.22 | 0.10 | 0.22% | 42.21 | 45.79 | 12478 | 5578.27 | 1.89% | 0.00 |
| 2025-10-10 | 47.04 | 45.12 | -1.79 | -3.82% | 44.69 | 47.79 | 18569 | 8507.43 | 2.82% | 0.00 |
| 2025-10-09 | 47.73 | 46.91 | -0.41 | -0.87% | 45.50 | 48.50 | 12040 | 5698.78 | 1.83% | 0.00 |
| 2025-09-30 | 50.14 | 47.32 | -1.94 | -3.94% | 46.00 | 50.14 | 18756 | 8842.30 | 2.85% | 0.00 |
| 2025-09-29 | 52.00 | 49.26 | -2.24 | -4.35% | 46.49 | 52.00 | 24500 | 12003.74 | 3.72% | 0.00 |
| 2025-09-26 | 52.31 | 51.50 | -1.31 | -2.48% | 51.50 | 53.49 | 13019 | 6824.00 | 1.98% | 0.00 |
| 2025-09-25 | 51.72 | 52.81 | 0.79 | 1.52% | 51.16 | 53.72 | 20378 | 10762.58 | 3.09% | 0.00 |
| 2025-09-24 | 50.00 | 52.02 | 2.24 | 4.50% | 49.30 | 53.53 | 24769 | 12848.05 | 3.76% | 0.00 |
| 2025-09-23 | 47.53 | 49.78 | 2.08 | 4.36% | 47.47 | 49.98 | 25114 | 12255.36 | 3.81% | 0.00 |
| 2025-09-22 | 46.03 | 47.70 | 1.50 | 3.25% | 45.87 | 48.07 | 15543 | 7318.78 | 3.96% | 0.00 |
| 2025-09-19 | 47.22 | 46.20 | -0.36 | -0.77% | 45.81 | 47.92 | 17592 | 8200.54 | 4.48% | 0.00 |
| 2025-09-18 | 46.81 | 46.56 | -1.30 | -2.72% | 46.11 | 48.76 | 22279 | 10596.89 | 5.68% | 0.00 |
| 2025-09-17 | 44.63 | 47.86 | 3.23 | 7.24% | 44.61 | 50.90 | 29165 | 14211.39 | 7.43% | 0.00 |
| 2025-09-16 | 42.82 | 44.63 | 1.59 | 3.69% | 42.51 | 44.85 | 15363 | 6756.20 | 3.91% | 0.00 |
| 2025-09-15 | 42.76 | 43.04 | 0.39 | 0.91% | 41.82 | 43.12 | 8892 | 3779.35 | 2.27% | 0.00 |
| 2025-09-12 | 43.41 | 42.65 | -0.75 | -1.73% | 42.50 | 44.33 | 10973 | 4732.84 | 2.80% | 0.00 |
| 2025-09-11 | 42.43 | 43.40 | 1.08 | 2.55% | 41.70 | 44.00 | 18270 | 7863.97 | 4.65% | 0.00 |
| 2025-09-10 | 42.18 | 42.32 | 0.14 | 0.33% | 41.48 | 42.99 | 13054 | 5504.41 | 3.33% | 0.00 |
| 2025-09-09 | 43.00 | 42.18 | -0.56 | -1.31% | 41.88 | 43.05 | 13704 | 5804.38 | 3.49% | 0.00 |
| 2025-09-08 | 40.04 | 42.74 | 3.14 | 7.93% | 38.68 | 43.42 | 26064 | 10910.85 | 6.64% | 0.00 |
| 2025-09-05 | 38.00 | 39.60 | 1.95 | 5.18% | 37.35 | 39.65 | 17454 | 6776.28 | 4.45% | 0.00 |
| 2025-09-04 | 38.07 | 37.65 | -0.04 | -0.11% | 37.04 | 38.76 | 13962 | 5316.19 | 3.56% | 0.00 |
| 2025-09-03 | 38.60 | 37.69 | -0.58 | -1.52% | 37.60 | 39.60 | 14014 | 5383.30 | 3.57% | 0.00 |
| 2025-09-02 | 38.54 | 38.27 | -0.14 | -0.36% | 37.61 | 39.50 | 12041 | 4636.01 | 3.07% | 0.00 |
| 2025-09-01 | 39.00 | 38.41 | 0.54 | 1.43% | 37.90 | 39.35 | 12083 | 4667.95 | 3.08% | 0.00 |
| 2025-08-29 | 37.28 | 37.87 | 0.85 | 2.30% | 36.62 | 38.45 | 11818 | 4463.77 | 3.01% | 0.00 |
| 2025-08-28 | 37.36 | 37.02 | -0.48 | -1.28% | 36.10 | 38.59 | 17535 | 6533.60 | 4.47% | 0.00 |
| 2025-08-27 | 39.50 | 37.50 | -1.95 | -4.94% | 37.31 | 40.45 | 15236 | 5883.92 | 3.88% | 0.00 |
| 2025-08-26 | 39.90 | 39.45 | -0.34 | -0.85% | 39.27 | 40.09 | 10399 | 4116.09 | 2.65% | 0.00 |
| 2025-08-25 | 40.31 | 39.79 | -0.13 | -0.33% | 39.21 | 40.54 | 12988 | 5184.65 | 3.31% | 0.00 |
| 2025-08-22 | 41.21 | 39.92 | -1.33 | -3.22% | 39.86 | 41.49 | 15002 | 6053.32 | 3.82% | 6.00 |
| 2025-08-21 | 39.64 | 41.25 | 1.67 | 4.22% | 39.60 | 41.80 | 18138 | 7407.40 | 4.62% | 0.00 |
| 2025-08-20 | 38.95 | 39.58 | 0.47 | 1.20% | 38.82 | 40.50 | 15235 | 6054.73 | 3.88% | 0.00 |
| 2025-08-19 | 38.65 | 39.11 | 0.53 | 1.37% | 38.11 | 40.06 | 14386 | 5601.96 | 3.67% | 0.00 |
| 2025-08-18 | 39.50 | 38.58 | -0.80 | -2.03% | 38.23 | 39.70 | 14911 | 5770.68 | 3.80% | 0.00 |
| 2025-08-15 | 38.87 | 39.38 | 0.93 | 2.42% | 38.39 | 39.40 | 9538 | 3703.99 | 2.43% | 0.00 |
| 2025-08-14 | 39.67 | 38.45 | -1.22 | -3.08% | 38.29 | 40.45 | 13203 | 5189.68 | 3.36% | 0.00 |
| 2025-08-13 | 38.96 | 39.67 | 0.83 | 2.14% | 38.40 | 39.99 | 12557 | 4914.33 | 3.20% | 0.00 |
| 2025-08-12 | 38.68 | 38.84 | 0.16 | 0.41% | 38.06 | 38.94 | 10158 | 3904.93 | 2.59% | 0.00 |
| 2025-08-11 | 38.68 | 38.68 | 0.01 | 0.03% | 38.45 | 39.19 | 12203 | 4724.96 | 3.11% | 0.00 |
| 2025-08-08 | 39.00 | 38.67 | -0.53 | -1.35% | 38.57 | 39.36 | 15040 | 5836.99 | 3.83% | 0.00 |
| 2025-08-07 | 39.03 | 39.20 | 0.01 | 0.03% | 38.88 | 39.79 | 13833 | 5431.82 | 3.52% | 0.00 |
| 2025-08-06 | 40.40 | 39.19 | -1.29 | -3.19% | 39.03 | 40.81 | 21128 | 8368.32 | 5.38% | 0.00 |
| 2025-08-05 | 40.23 | 40.48 | 0.28 | 0.70% | 39.80 | 41.18 | 17482 | 7047.30 | 4.45% | 0.00 |
| 2025-08-04 | 40.65 | 40.20 | -0.70 | -1.71% | 39.24 | 42.50 | 36584 | 14797.42 | 9.32% | 10.00 |
| 2025-08-01 | 39.42 | 40.90 | 1.30 | 3.28% | 38.73 | 40.94 | 25819 | 10335.51 | 6.58% | 10.00 |
| 2025-07-31 | 39.29 | 39.60 | 0.34 | 0.87% | 38.60 | 40.40 | 30444 | 12037.24 | 7.76% | 0.00 |
| 2025-07-30 | 36.81 | 39.26 | 2.36 | 6.40% | 35.95 | 39.88 | 33546 | 12732.64 | 8.55% | 50.00 |
| 2025-07-29 | 36.61 | 36.90 | 0.35 | 0.96% | 36.19 | 37.98 | 24786 | 9277.66 | 6.31% | 0.00 |
| 2025-07-28 | 35.40 | 36.55 | 1.15 | 3.25% | 35.40 | 37.07 | 16482 | 6001.47 | 4.20% | 0.00 |
| 2025-07-25 | 35.09 | 35.40 | 0.20 | 0.57% | 34.82 | 35.72 | 10062 | 3543.66 | 2.56% | 0.00 |
| 2025-07-24 | 34.35 | 35.20 | 0.89 | 2.59% | 34.35 | 35.42 | 19800 | 6918.68 | 5.04% | 1.00 |
| 2025-07-23 | 34.76 | 34.31 | -0.62 | -1.77% | 34.31 | 35.50 | 17495 | 6075.13 | 4.46% | 0.00 |
| 2025-07-22 | 36.54 | 34.93 | -1.45 | -3.99% | 34.75 | 36.61 | 30955 | 11010.38 | 7.89% | 2.00 |
| 2025-07-21 | 35.03 | 36.38 | -0.48 | -1.30% | 35.03 | 38.90 | 51936 | 19229.41 | 13.23% | 0.00 |
| 2025-07-18 | 32.48 | 36.86 | 4.36 | 13.42% | 32.48 | 37.60 | 60513 | 21805.62 | 15.42% | 7.00 |
| 2025-07-17 | 30.27 | 32.50 | 2.39 | 7.94% | 29.97 | 32.81 | 28720 | 9101.02 | 7.32% | 0.00 |
| 2025-07-16 | 29.45 | 30.11 | 0.51 | 1.72% | 29.45 | 30.80 | 16453 | 4958.10 | 4.19% | 0.00 |
| 2025-07-15 | 29.87 | 29.60 | -0.27 | -0.90% | 28.99 | 30.01 | 16362 | 4830.11 | 4.17% | 0.00 |
| 2025-07-14 | 30.05 | 29.87 | 0.16 | 0.54% | 29.60 | 30.20 | 11163 | 3336.98 | 2.84% | 0.00 |
| 2025-07-11 | 30.09 | 29.71 | -0.22 | -0.74% | 29.60 | 30.27 | 10345 | 3081.74 | 2.64% | 0.00 |
| 2025-07-10 | 29.83 | 29.93 | 0.05 | 0.17% | 29.52 | 30.19 | 14966 | 4474.88 | 3.81% | 0.00 |
| 2025-07-09 | 29.48 | 29.88 | 0.50 | 1.70% | 29.40 | 30.33 | 17835 | 5304.13 | 4.54% | 0.00 |
| 2025-07-08 | 28.84 | 29.38 | 0.54 | 1.87% | 28.69 | 29.88 | 18448 | 5434.19 | 4.70% | 0.00 |
| 2025-07-07 | 28.85 | 28.84 | 0.28 | 0.98% | 28.42 | 29.06 | 9704 | 2798.29 | 2.47% | 0.00 |
| 2025-07-04 | 28.72 | 28.56 | -0.41 | -1.42% | 28.55 | 29.60 | 13815 | 4001.93 | 3.52% | 0.00 |
| 2025-07-03 | 28.35 | 28.97 | 0.47 | 1.65% | 28.22 | 29.19 | 14796 | 4260.76 | 3.77% | 0.00 |
| 2025-07-02 | 28.63 | 28.50 | 0.02 | 0.07% | 28.15 | 29.97 | 17177 | 4945.79 | 4.38% | 0.00 |
深证大盘股票行情在线 K线走势图
和顺科技(301237)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
