恒鑫生活(301501)股票行情 恒鑫生活股票行情 301501股票行情_爱股网
恒鑫生活(301501)股票行情
恒鑫生活(301501)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 |
|---|
| 2025-10-28 | 48.00 | 47.31 | -0.87 | -1.81% | 47.22 | 48.19 | 19639 | 9318.17 | 5.31% | 0.00 |
| 2025-10-27 | 48.03 | 48.18 | 0.31 | 0.65% | 47.72 | 48.30 | 13932 | 6685.65 | 3.77% | 0.00 |
| 2025-10-24 | 48.25 | 47.87 | -0.24 | -0.50% | 47.70 | 48.44 | 14761 | 7081.69 | 3.99% | 0.00 |
| 2025-10-23 | 49.28 | 48.11 | -2.59 | -5.11% | 47.72 | 49.60 | 33558 | 16228.54 | 9.08% | 3.00 |
| 2025-10-22 | 48.81 | 50.70 | 1.46 | 2.97% | 48.80 | 51.55 | 31487 | 15962.29 | 8.52% | 8.00 |
| 2025-10-21 | 48.49 | 49.24 | 0.78 | 1.61% | 48.31 | 49.24 | 11756 | 5724.52 | 3.18% | 1.00 |
| 2025-10-20 | 49.41 | 48.46 | -0.58 | -1.18% | 48.30 | 49.96 | 16227 | 7919.28 | 4.39% | 0.00 |
| 2025-10-17 | 50.39 | 49.04 | -1.58 | -3.12% | 48.84 | 51.19 | 20760 | 10419.98 | 5.61% | 0.00 |
| 2025-10-16 | 50.49 | 50.62 | -0.30 | -0.59% | 49.68 | 50.76 | 22887 | 11470.51 | 6.19% | 0.00 |
| 2025-10-15 | 49.05 | 50.92 | 1.83 | 3.73% | 48.82 | 51.10 | 37867 | 19133.70 | 10.24% | 0.00 |
| 2025-10-14 | 47.62 | 49.09 | 1.62 | 3.41% | 47.62 | 49.50 | 25481 | 12391.32 | 6.89% | 0.00 |
| 2025-10-13 | 47.47 | 47.47 | -1.33 | -2.73% | 47.02 | 48.37 | 19037 | 9051.70 | 5.15% | 2.00 |
| 2025-10-10 | 47.68 | 48.80 | 1.14 | 2.39% | 47.68 | 50.02 | 26904 | 13207.96 | 7.28% | 3.00 |
| 2025-10-09 | 47.04 | 47.66 | 0.55 | 1.17% | 46.65 | 47.92 | 13271 | 6297.41 | 3.59% | 6.00 |
| 2025-09-30 | 47.38 | 47.11 | -0.27 | -0.57% | 47.01 | 47.80 | 14931 | 7066.22 | 4.04% | 0.00 |
| 2025-09-29 | 48.00 | 47.38 | -0.87 | -1.80% | 46.72 | 48.35 | 18570 | 8785.75 | 5.02% | 8.00 |
| 2025-09-26 | 47.77 | 48.25 | 0.30 | 0.63% | 47.54 | 48.67 | 15706 | 7583.84 | 4.25% | 0.00 |
| 2025-09-25 | 48.05 | 47.95 | -0.10 | -0.21% | 47.73 | 48.65 | 14159 | 6829.75 | 3.83% | 0.00 |
| 2025-09-24 | 47.90 | 48.05 | -0.09 | -0.19% | 47.75 | 48.47 | 13980 | 6714.83 | 3.78% | 0.00 |
| 2025-09-23 | 48.82 | 48.14 | -0.91 | -1.86% | 47.74 | 49.05 | 16664 | 8014.00 | 4.51% | 0.00 |
| 2025-09-22 | 48.30 | 49.05 | 0.70 | 1.45% | 47.51 | 49.48 | 17971 | 8757.33 | 4.86% | 0.00 |
| 2025-09-19 | 49.00 | 48.35 | -1.55 | -3.11% | 48.20 | 49.50 | 26289 | 12757.91 | 7.11% | 0.00 |
| 2025-09-18 | 50.90 | 49.90 | -1.00 | -1.96% | 49.56 | 50.90 | 21448 | 10762.13 | 6.12% | 0.00 |
| 2025-09-17 | 51.20 | 50.90 | -0.38 | -0.74% | 50.84 | 51.35 | 13397 | 6835.49 | 3.82% | 0.00 |
| 2025-09-16 | 51.61 | 51.28 | -0.54 | -1.04% | 51.03 | 51.75 | 13085 | 6708.34 | 3.73% | 0.00 |
| 2025-09-15 | 50.80 | 51.82 | 0.88 | 1.73% | 50.32 | 51.82 | 19109 | 9769.33 | 5.45% | 0.00 |
| 2025-09-12 | 51.27 | 50.94 | -0.32 | -0.62% | 50.90 | 51.48 | 12955 | 6622.61 | 3.69% | 0.00 |
| 2025-09-11 | 51.12 | 51.26 | 0.17 | 0.33% | 50.59 | 51.39 | 14144 | 7215.39 | 4.03% | 0.00 |
| 2025-09-10 | 51.59 | 51.09 | -0.61 | -1.18% | 50.90 | 51.59 | 12363 | 6326.90 | 3.53% | 0.00 |
| 2025-09-09 | 52.50 | 51.70 | -0.65 | -1.24% | 51.31 | 52.59 | 16789 | 8696.78 | 4.79% | 0.00 |
| 2025-09-08 | 52.65 | 52.35 | -0.65 | -1.23% | 52.01 | 52.92 | 19436 | 10161.16 | 5.54% | 14.00 |
| 2025-09-05 | 51.69 | 53.00 | 2.10 | 4.13% | 51.38 | 53.20 | 30237 | 15935.78 | 8.62% | 0.00 |
| 2025-09-04 | 51.02 | 50.90 | -0.30 | -0.59% | 49.56 | 51.60 | 22043 | 11180.14 | 6.29% | 0.00 |
| 2025-09-03 | 51.37 | 51.20 | -0.11 | -0.21% | 50.20 | 51.77 | 18250 | 9343.04 | 5.20% | 0.00 |
| 2025-09-02 | 52.88 | 51.31 | -1.52 | -2.88% | 50.72 | 52.95 | 26711 | 13745.40 | 7.62% | 0.00 |
| 2025-09-01 | 52.65 | 52.83 | -0.41 | -0.77% | 52.65 | 53.34 | 18115 | 9578.14 | 5.17% | 0.00 |
| 2025-08-29 | 53.78 | 53.24 | -0.42 | -0.78% | 53.19 | 54.59 | 24442 | 13143.70 | 6.97% | 4.00 |
| 2025-08-28 | 53.18 | 53.66 | 0.48 | 0.90% | 52.02 | 53.97 | 34789 | 18467.70 | 9.92% | 0.00 |
| 2025-08-27 | 55.59 | 53.18 | -2.81 | -5.02% | 53.18 | 55.80 | 61224 | 33325.23 | 17.46% | 0.00 |
| 2025-08-26 | 57.00 | 55.99 | -6.19 | -9.95% | 55.75 | 58.50 | 103700 | 59047.79 | 29.57% | 2.00 |
| 2025-08-25 | 59.82 | 62.18 | 2.39 | 4.00% | 59.08 | 63.90 | 72023 | 44172.37 | 20.54% | 0.00 |
| 2025-08-22 | 57.11 | 59.79 | 2.11 | 3.66% | 56.67 | 60.30 | 63258 | 37071.51 | 18.04% | 0.00 |
| 2025-08-21 | 56.35 | 57.68 | 0.86 | 1.51% | 56.11 | 58.79 | 52552 | 30155.56 | 14.99% | 0.00 |
| 2025-08-20 | 55.20 | 56.82 | 1.77 | 3.22% | 54.54 | 56.97 | 40293 | 22491.67 | 11.49% | 0.00 |
| 2025-08-19 | 55.80 | 55.05 | -1.14 | -2.03% | 54.78 | 56.06 | 33328 | 18401.06 | 9.50% | 0.00 |
| 2025-08-18 | 55.08 | 56.19 | 1.14 | 2.07% | 55.08 | 56.99 | 41526 | 23376.76 | 11.84% | 0.00 |
| 2025-08-15 | 54.25 | 55.05 | 0.70 | 1.29% | 53.86 | 55.50 | 30745 | 16807.95 | 8.77% | 1.00 |
| 2025-08-14 | 54.91 | 54.35 | -0.62 | -1.13% | 54.19 | 56.20 | 37384 | 20544.29 | 10.66% | 0.00 |
| 2025-08-13 | 54.72 | 54.97 | 0.25 | 0.46% | 54.35 | 55.14 | 22324 | 12232.21 | 6.37% | 2.00 |
| 2025-08-12 | 55.50 | 54.72 | -0.80 | -1.44% | 54.43 | 55.50 | 22597 | 12392.74 | 6.44% | 0.00 |
| 2025-08-11 | 55.10 | 55.52 | 0.08 | 0.14% | 54.87 | 55.92 | 24245 | 13435.55 | 6.91% | 0.00 |
| 2025-08-08 | 56.70 | 55.44 | -0.99 | -1.75% | 55.02 | 56.70 | 25726 | 14301.33 | 7.34% | 0.00 |
| 2025-08-07 | 56.59 | 56.43 | -0.57 | -1.00% | 55.77 | 56.98 | 32063 | 18039.41 | 9.14% | 0.00 |
| 2025-08-06 | 57.56 | 57.00 | -0.15 | -0.26% | 56.50 | 57.70 | 39911 | 22690.02 | 11.38% | 0.00 |
| 2025-08-05 | 53.79 | 57.15 | 3.36 | 6.25% | 53.79 | 57.90 | 71949 | 40615.98 | 20.52% | 30.00 |
| 2025-08-04 | 51.50 | 53.79 | 1.47 | 2.81% | 51.50 | 54.39 | 30694 | 16375.89 | 8.75% | 0.00 |
| 2025-08-01 | 52.60 | 52.32 | -0.31 | -0.59% | 52.01 | 53.35 | 16095 | 8457.86 | 4.59% | 0.00 |
| 2025-07-31 | 52.36 | 52.63 | 0.03 | 0.06% | 51.95 | 52.80 | 20457 | 10732.57 | 5.83% | 0.00 |
| 2025-07-30 | 54.23 | 52.60 | -2.21 | -4.03% | 51.95 | 54.35 | 45931 | 24372.25 | 13.10% | 0.00 |
| 2025-07-29 | 55.31 | 54.81 | 0.21 | 0.38% | 54.47 | 56.48 | 42252 | 23348.06 | 12.05% | 1.00 |
| 2025-07-28 | 53.60 | 54.60 | 0.83 | 1.54% | 53.60 | 54.70 | 22426 | 12145.73 | 6.40% | 0.00 |
| 2025-07-25 | 55.05 | 53.77 | -0.98 | -1.79% | 53.57 | 55.27 | 32504 | 17590.43 | 9.27% | 0.00 |
| 2025-07-24 | 54.44 | 54.75 | -0.55 | -0.99% | 53.90 | 54.99 | 38969 | 21212.11 | 11.11% | 0.00 |
| 2025-07-23 | 57.89 | 55.30 | -2.76 | -4.75% | 55.20 | 59.01 | 50604 | 28846.27 | 14.43% | 0.00 |
| 2025-07-22 | 58.03 | 58.06 | -0.56 | -0.96% | 57.77 | 59.50 | 35762 | 20854.09 | 10.20% | 2.00 |
| 2025-07-21 | 58.06 | 58.62 | -0.95 | -1.59% | 56.50 | 60.28 | 57060 | 33215.49 | 16.27% | 0.00 |
| 2025-07-18 | 56.61 | 59.57 | 3.04 | 5.38% | 55.90 | 59.57 | 77270 | 45021.16 | 22.03% | 4.00 |
| 2025-07-17 | 56.01 | 56.53 | -0.11 | -0.19% | 55.80 | 57.09 | 31191 | 17626.19 | 8.89% | 0.00 |
| 2025-07-16 | 56.14 | 56.64 | 0.27 | 0.48% | 55.94 | 57.15 | 36081 | 20455.04 | 10.29% | 0.00 |
| 2025-07-15 | 56.89 | 56.37 | -1.83 | -3.14% | 56.21 | 58.43 | 58729 | 33409.54 | 16.75% | 6.00 |
| 2025-07-14 | 59.00 | 58.20 | 1.04 | 1.82% | 57.74 | 61.00 | 68639 | 40785.57 | 19.57% | 2.00 |
| 2025-07-11 | 56.71 | 57.16 | -0.30 | -0.52% | 56.20 | 58.28 | 60334 | 34437.18 | 17.21% | 2.00 |
| 2025-07-10 | 61.97 | 57.46 | -5.84 | -9.23% | 57.10 | 61.97 | 93852 | 54813.31 | 26.76% | 21.35 |
| 2025-07-09 | 63.04 | 63.30 | -1.21 | -1.88% | 61.40 | 65.91 | 103622 | 65366.52 | 29.55% | 9.35 |
| 2025-07-08 | 69.30 | 64.51 | -2.67 | -3.97% | 63.60 | 70.80 | 119034 | 78563.05 | 33.94% | 1.00 |
| 2025-07-07 | 59.91 | 67.18 | 11.20 | 20.01% | 57.60 | 67.18 | 116182 | 72625.74 | 33.13% | 0.00 |
| 2025-07-04 | 54.75 | 55.98 | 1.43 | 2.62% | 54.15 | 56.98 | 79320 | 44100.42 | 22.62% | 1.00 |
| 2025-07-03 | 54.04 | 54.55 | 0.05 | 0.09% | 53.01 | 55.99 | 76702 | 41536.03 | 21.87% | 1.00 |
| 2025-07-02 | 50.80 | 54.50 | 4.35 | 8.67% | 50.33 | 55.21 | 104640 | 55971.87 | 29.84% | 0.00 |
| 2025-07-01 | 49.40 | 50.15 | 0.99 | 2.01% | 49.05 | 51.80 | 74890 | 37844.81 | 21.36% | 0.00 |
深证大盘股票行情在线 K线走势图
恒鑫生活(301501)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
