大恒科技(600288)股票行情
大恒科技(600288)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 |
|---|
| 2025-12-12 | 14.94 | 14.99 | 0.05 | 0.33% | 14.91 | 15.32 | 66475 | 10025.95 | 1.52% |
| 2025-12-11 | 15.13 | 14.94 | -0.12 | -0.80% | 14.92 | 15.17 | 61015 | 9179.86 | 1.40% |
| 2025-12-10 | 15.20 | 15.06 | -0.20 | -1.31% | 14.91 | 15.26 | 72324 | 10861.94 | 1.66% |
| 2025-12-09 | 15.06 | 15.26 | 0.13 | 0.86% | 15.06 | 15.48 | 93501 | 14296.57 | 2.14% |
| 2025-12-08 | 15.11 | 15.13 | 0.07 | 0.46% | 15.02 | 15.32 | 83985 | 12726.20 | 1.92% |
| 2025-12-05 | 14.78 | 15.06 | 0.27 | 1.83% | 14.78 | 15.16 | 66825 | 10031.99 | 1.53% |
| 2025-12-04 | 14.97 | 14.79 | -0.25 | -1.66% | 14.76 | 15.05 | 55782 | 8300.63 | 1.28% |
| 2025-12-03 | 15.11 | 15.04 | -0.06 | -0.40% | 14.90 | 15.17 | 62743 | 9425.09 | 1.44% |
| 2025-12-02 | 15.11 | 15.10 | -0.02 | -0.13% | 14.98 | 15.16 | 52438 | 7905.43 | 1.20% |
| 2025-12-01 | 15.11 | 15.12 | 0.10 | 0.67% | 15.02 | 15.31 | 73086 | 11084.49 | 1.67% |
| 2025-11-28 | 14.90 | 15.02 | 0.19 | 1.28% | 14.83 | 15.09 | 60540 | 9084.04 | 1.39% |
| 2025-11-27 | 14.77 | 14.83 | 0.14 | 0.95% | 14.69 | 14.92 | 52929 | 7856.20 | 1.21% |
| 2025-11-26 | 14.95 | 14.69 | -0.32 | -2.13% | 14.65 | 15.16 | 86445 | 12875.20 | 1.98% |
| 2025-11-25 | 15.03 | 15.01 | 0.17 | 1.15% | 14.98 | 15.30 | 91886 | 13874.83 | 2.10% |
| 2025-11-24 | 14.92 | 14.84 | 0.18 | 1.23% | 14.62 | 14.94 | 99936 | 14781.22 | 2.29% |
| 2025-11-21 | 15.20 | 14.66 | -0.64 | -4.18% | 14.66 | 15.20 | 123693 | 18434.16 | 2.83% |
| 2025-11-20 | 15.05 | 15.30 | 0.40 | 2.68% | 15.03 | 15.39 | 111272 | 16909.40 | 2.55% |
| 2025-11-19 | 15.49 | 14.90 | -0.49 | -3.18% | 14.88 | 15.49 | 132014 | 19843.04 | 3.02% |
| 2025-11-18 | 15.38 | 15.39 | -0.02 | -0.13% | 15.30 | 15.53 | 90949 | 14009.66 | 2.08% |
| 2025-11-17 | 15.85 | 15.41 | -0.41 | -2.59% | 15.24 | 15.94 | 141079 | 21941.90 | 3.23% |
| 2025-11-14 | 15.58 | 15.82 | 0.02 | 0.13% | 15.58 | 16.08 | 103753 | 16499.20 | 2.38% |
| 2025-11-13 | 15.71 | 15.80 | -0.03 | -0.19% | 15.50 | 15.97 | 113444 | 17886.08 | 2.60% |
| 2025-11-12 | 15.63 | 15.83 | 0.18 | 1.15% | 15.50 | 16.00 | 129331 | 20485.55 | 2.96% |
| 2025-11-11 | 15.95 | 15.65 | -0.20 | -1.26% | 15.59 | 16.21 | 174903 | 27761.85 | 4.00% |
| 2025-11-10 | 16.38 | 15.85 | -0.57 | -3.47% | 15.79 | 16.38 | 224689 | 35959.79 | 5.14% |
| 2025-11-07 | 16.38 | 16.42 | -0.31 | -1.85% | 16.10 | 16.60 | 214958 | 35156.22 | 4.92% |
| 2025-11-06 | 16.23 | 16.73 | 0.59 | 3.66% | 15.84 | 16.85 | 312532 | 51314.48 | 7.16% |
| 2025-11-05 | 16.12 | 16.14 | -0.34 | -2.06% | 15.70 | 16.43 | 320264 | 51243.85 | 7.33% |
| 2025-11-04 | 16.63 | 16.48 | -0.49 | -2.89% | 16.28 | 16.96 | 380693 | 62898.24 | 8.72% |
| 2025-11-03 | 15.92 | 16.97 | 1.06 | 6.66% | 15.83 | 17.50 | 603784 | 102289.60 | 13.82% |
| 2025-10-31 | 15.67 | 15.91 | 0.25 | 1.60% | 15.35 | 16.25 | 333858 | 52849.30 | 7.64% |
| 2025-10-30 | 15.17 | 15.66 | 0.43 | 2.82% | 15.05 | 16.02 | 302740 | 47260.49 | 6.93% |
| 2025-10-29 | 14.99 | 15.23 | 0.24 | 1.60% | 14.87 | 15.58 | 197407 | 30022.20 | 4.52% |
| 2025-10-28 | 15.46 | 14.99 | -0.27 | -1.77% | 14.52 | 15.46 | 355263 | 53094.38 | 8.13% |
| 2025-10-27 | 14.97 | 15.26 | 0.43 | 2.90% | 14.87 | 15.68 | 320153 | 49186.35 | 7.33% |
| 2025-10-24 | 14.45 | 14.83 | 0.38 | 2.63% | 14.40 | 14.85 | 146190 | 21466.05 | 3.35% |
| 2025-10-23 | 14.54 | 14.45 | -0.09 | -0.62% | 14.18 | 14.66 | 113427 | 16263.84 | 2.60% |
| 2025-10-22 | 14.90 | 14.54 | -0.51 | -3.39% | 14.07 | 15.03 | 281233 | 40859.32 | 6.44% |
| 2025-10-21 | 14.53 | 15.05 | 0.49 | 3.37% | 14.33 | 15.19 | 296779 | 44092.46 | 6.79% |
| 2025-10-20 | 14.18 | 14.56 | 0.53 | 3.78% | 14.17 | 14.59 | 180084 | 26019.08 | 4.12% |
| 2025-10-17 | 14.17 | 14.03 | -0.27 | -1.89% | 14.01 | 14.89 | 161709 | 23089.37 | 3.70% |
| 2025-10-16 | 14.30 | 14.30 | -0.14 | -0.97% | 14.20 | 14.65 | 133378 | 19218.82 | 3.05% |
| 2025-10-15 | 14.05 | 14.44 | 0.39 | 2.78% | 13.78 | 14.44 | 173596 | 24727.08 | 3.97% |
| 2025-10-14 | 14.14 | 14.05 | -0.12 | -0.85% | 13.95 | 14.58 | 149621 | 21289.00 | 3.43% |
| 2025-10-13 | 13.80 | 14.17 | 0.05 | 0.35% | 13.58 | 14.28 | 135506 | 18945.60 | 3.10% |
| 2025-10-10 | 14.28 | 14.12 | 0.01 | 0.07% | 13.95 | 14.31 | 130514 | 18420.14 | 2.99% |
| 2025-10-09 | 13.95 | 14.11 | 0.24 | 1.73% | 13.88 | 14.52 | 215774 | 30794.71 | 4.94% |
| 2025-09-30 | 13.99 | 13.87 | -0.22 | -1.56% | 13.82 | 14.14 | 109400 | 15218.19 | 2.50% |
| 2025-09-29 | 13.95 | 14.09 | 0.14 | 1.00% | 13.95 | 14.23 | 136253 | 19200.85 | 3.12% |
| 2025-09-26 | 14.28 | 13.95 | -0.39 | -2.72% | 13.95 | 14.35 | 176419 | 24903.25 | 4.04% |
| 2025-09-25 | 14.09 | 14.34 | 0.22 | 1.56% | 13.93 | 14.58 | 300254 | 42930.94 | 6.87% |
| 2025-09-24 | 13.10 | 14.12 | 0.93 | 7.05% | 13.09 | 14.49 | 427501 | 59507.76 | 9.79% |
| 2025-09-23 | 12.97 | 13.19 | 0.22 | 1.70% | 12.71 | 13.23 | 182496 | 23732.64 | 4.18% |
| 2025-09-22 | 13.11 | 12.97 | -0.13 | -0.99% | 12.86 | 13.16 | 120013 | 15542.93 | 2.75% |
| 2025-09-19 | 12.85 | 13.10 | 0.25 | 1.95% | 12.85 | 13.35 | 186029 | 24436.85 | 4.26% |
| 2025-09-18 | 13.02 | 12.85 | -0.25 | -1.91% | 12.73 | 13.20 | 158847 | 20624.09 | 3.64% |
| 2025-09-17 | 13.00 | 13.10 | 0.10 | 0.77% | 12.88 | 13.12 | 99690 | 12986.49 | 2.28% |
| 2025-09-16 | 12.77 | 13.00 | 0.24 | 1.88% | 12.66 | 13.12 | 127493 | 16475.71 | 2.92% |
| 2025-09-15 | 12.82 | 12.76 | -0.06 | -0.47% | 12.67 | 12.89 | 118733 | 15166.92 | 2.72% |
| 2025-09-12 | 13.14 | 12.82 | -0.31 | -2.36% | 12.81 | 13.21 | 212590 | 27572.90 | 4.87% |
| 2025-09-11 | 12.68 | 13.13 | 0.39 | 3.06% | 12.56 | 13.14 | 212969 | 27472.07 | 4.88% |
| 2025-09-10 | 12.95 | 12.74 | 0.00 | 0.00% | 12.58 | 13.17 | 246906 | 31696.42 | 5.65% |
| 2025-09-09 | 12.35 | 12.74 | 0.32 | 2.58% | 12.35 | 12.88 | 215971 | 27309.84 | 4.94% |
| 2025-09-08 | 12.22 | 12.42 | 0.23 | 1.89% | 12.13 | 12.43 | 85408 | 10501.52 | 1.96% |
| 2025-09-05 | 12.02 | 12.19 | 0.18 | 1.50% | 11.85 | 12.21 | 89664 | 10832.96 | 2.05% |
| 2025-09-04 | 12.05 | 12.01 | -0.05 | -0.41% | 11.85 | 12.23 | 120788 | 14563.82 | 2.77% |
| 2025-09-03 | 12.36 | 12.06 | -0.14 | -1.15% | 12.01 | 12.41 | 125356 | 15327.76 | 2.87% |
| 2025-09-02 | 12.58 | 12.20 | -0.38 | -3.02% | 12.00 | 12.58 | 163407 | 20071.56 | 3.74% |
| 2025-09-01 | 12.53 | 12.58 | 0.10 | 0.80% | 12.49 | 12.77 | 116970 | 14714.52 | 2.68% |
| 2025-08-29 | 12.61 | 12.48 | -0.12 | -0.95% | 12.33 | 12.70 | 128916 | 16083.29 | 2.95% |
| 2025-08-28 | 12.36 | 12.60 | 0.28 | 2.27% | 12.07 | 12.60 | 167830 | 20776.93 | 3.84% |
| 2025-08-27 | 12.90 | 12.32 | -0.60 | -4.64% | 12.30 | 12.99 | 237601 | 30163.53 | 5.44% |
| 2025-08-26 | 12.96 | 12.92 | 0.05 | 0.39% | 12.80 | 13.10 | 190569 | 24723.43 | 4.36% |
| 2025-08-25 | 12.85 | 12.87 | 0.11 | 0.86% | 12.80 | 13.30 | 266163 | 34789.98 | 6.09% |
| 2025-08-22 | 12.63 | 12.76 | 0.13 | 1.03% | 12.58 | 12.82 | 134350 | 17076.96 | 3.08% |
| 2025-08-21 | 12.90 | 12.63 | -0.17 | -1.33% | 12.53 | 12.90 | 150684 | 19100.16 | 3.45% |
| 2025-08-20 | 12.85 | 12.80 | -0.04 | -0.31% | 12.57 | 12.90 | 159205 | 20234.67 | 3.64% |
| 2025-08-19 | 13.03 | 12.84 | -0.24 | -1.83% | 12.84 | 13.08 | 166765 | 21549.71 | 3.82% |
| 2025-08-18 | 12.96 | 13.08 | 0.24 | 1.87% | 12.95 | 13.55 | 255775 | 33613.95 | 5.86% |
| 2025-08-15 | 12.73 | 12.84 | 0.21 | 1.66% | 12.73 | 12.96 | 165950 | 21309.60 | 3.80% |
上证大盘股票行情在线 K线走势图
大恒科技(600288)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
