恒生电子(600570)股票行情
恒生电子(600570)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 |
|---|
| 2025-08-01 | 36.00 | 35.53 | -0.67 | -1.85% | 35.02 | 36.34 | 890275 | 316178.94 | 4.71% |
| 2025-07-31 | 36.77 | 36.20 | -0.80 | -2.16% | 35.94 | 37.86 | 1196814 | 439396.25 | 6.33% |
| 2025-07-30 | 38.49 | 37.00 | -0.82 | -2.17% | 36.39 | 38.49 | 1826842 | 685820.88 | 9.66% |
| 2025-07-29 | 34.18 | 37.82 | 3.44 | 10.01% | 33.80 | 37.82 | 1635793 | 597773.19 | 8.65% |
| 2025-07-28 | 33.88 | 34.38 | 0.85 | 2.54% | 33.25 | 34.66 | 869567 | 296607.81 | 4.60% |
| 2025-07-25 | 33.88 | 33.53 | -0.35 | -1.03% | 33.34 | 34.24 | 480999 | 161529.66 | 2.54% |
| 2025-07-24 | 32.75 | 33.88 | 0.83 | 2.51% | 32.70 | 34.10 | 635531 | 213960.72 | 3.36% |
| 2025-07-23 | 32.63 | 33.05 | 0.41 | 1.26% | 32.50 | 33.50 | 629003 | 207669.66 | 3.32% |
| 2025-07-22 | 33.00 | 32.64 | -0.46 | -1.39% | 32.40 | 33.17 | 605000 | 197620.14 | 3.20% |
| 2025-07-21 | 33.50 | 33.10 | -0.58 | -1.72% | 32.95 | 33.85 | 590124 | 195976.84 | 3.12% |
| 2025-07-18 | 33.42 | 33.68 | 0.26 | 0.78% | 33.35 | 34.10 | 495386 | 166900.73 | 2.62% |
| 2025-07-17 | 33.38 | 33.42 | 0.35 | 1.06% | 33.03 | 33.74 | 480463 | 160302.55 | 2.54% |
| 2025-07-16 | 33.33 | 33.07 | -0.63 | -1.87% | 32.80 | 33.50 | 555656 | 183917.09 | 2.94% |
| 2025-07-15 | 33.60 | 33.70 | 0.44 | 1.32% | 33.35 | 34.36 | 749872 | 253741.19 | 3.96% |
| 2025-07-14 | 34.31 | 33.26 | -1.26 | -3.65% | 33.01 | 34.31 | 793063 | 264898.19 | 4.19% |
| 2025-07-11 | 33.40 | 34.52 | 1.12 | 3.35% | 33.26 | 35.10 | 1291472 | 443530.03 | 6.83% |
| 2025-07-10 | 33.45 | 33.40 | -0.38 | -1.12% | 32.80 | 34.27 | 944722 | 316807.53 | 4.99% |
| 2025-07-09 | 33.76 | 33.78 | 0.36 | 1.08% | 33.10 | 34.55 | 1133917 | 384783.62 | 5.99% |
| 2025-07-08 | 32.94 | 33.42 | 0.48 | 1.46% | 32.63 | 34.06 | 878798 | 291772.59 | 4.65% |
| 2025-07-07 | 32.44 | 32.94 | 0.19 | 0.58% | 32.31 | 33.62 | 810697 | 268632.22 | 4.29% |
| 2025-07-04 | 32.11 | 32.75 | 0.78 | 2.44% | 31.45 | 33.76 | 1151745 | 376400.62 | 6.09% |
| 2025-07-03 | 31.63 | 31.97 | 0.36 | 1.14% | 31.45 | 32.19 | 660421 | 210415.47 | 3.49% |
| 2025-07-02 | 32.09 | 31.61 | -0.48 | -1.50% | 31.54 | 32.29 | 557500 | 177477.34 | 2.95% |
| 2025-07-01 | 33.25 | 32.09 | -1.45 | -4.32% | 31.88 | 33.45 | 1012055 | 326967.84 | 5.35% |
| 2025-06-30 | 33.85 | 33.54 | -0.18 | -0.53% | 33.01 | 34.68 | 1180055 | 397445.72 | 6.24% |
| 2025-06-27 | 33.37 | 33.72 | 0.10 | 0.30% | 32.88 | 35.77 | 1804249 | 615043.50 | 9.54% |
| 2025-06-26 | 32.50 | 33.62 | 1.32 | 4.09% | 32.44 | 35.53 | 2316014 | 789043.69 | 12.24% |
| 2025-06-25 | 29.88 | 32.30 | 2.21 | 7.34% | 29.71 | 33.00 | 1546879 | 485547.69 | 8.18% |
| 2025-06-24 | 29.69 | 30.09 | 0.30 | 1.01% | 29.23 | 30.48 | 848949 | 254118.09 | 4.49% |
| 2025-06-23 | 27.65 | 29.79 | 1.78 | 6.35% | 27.59 | 30.10 | 947923 | 276970.59 | 5.01% |
| 2025-06-20 | 28.50 | 28.01 | -0.79 | -2.74% | 27.71 | 28.84 | 576096 | 161902.31 | 3.05% |
| 2025-06-19 | 30.29 | 28.80 | -1.08 | -3.61% | 28.66 | 30.62 | 823563 | 241501.39 | 4.35% |
| 2025-06-18 | 30.15 | 29.88 | -0.70 | -2.29% | 29.77 | 30.69 | 946893 | 285026.47 | 5.01% |
| 2025-06-17 | 30.53 | 30.58 | 0.05 | 0.16% | 30.04 | 31.70 | 1656808 | 509561.00 | 8.76% |
| 2025-06-16 | 27.75 | 30.53 | 2.78 | 10.02% | 27.75 | 30.53 | 1239722 | 365098.34 | 6.55% |
| 2025-06-13 | 27.42 | 27.75 | 1.03 | 3.85% | 27.42 | 28.39 | 998473 | 278611.75 | 5.28% |
| 2025-06-12 | 26.15 | 26.72 | 0.30 | 1.14% | 26.06 | 27.26 | 294183 | 78370.18 | 1.56% |
| 2025-06-11 | 26.31 | 26.42 | 0.12 | 0.46% | 26.08 | 26.97 | 265760 | 70573.44 | 1.40% |
| 2025-06-10 | 27.10 | 26.30 | -0.80 | -2.95% | 26.05 | 27.10 | 321275 | 85028.55 | 1.70% |
| 2025-06-09 | 27.05 | 27.10 | 0.22 | 0.82% | 26.78 | 27.25 | 235398 | 63740.73 | 1.24% |
| 2025-06-06 | 27.28 | 26.88 | -0.40 | -1.47% | 26.80 | 27.36 | 226954 | 61188.63 | 1.20% |
| 2025-06-05 | 26.82 | 27.38 | 0.69 | 2.59% | 26.77 | 27.68 | 453450 | 123333.25 | 2.40% |
| 2025-06-04 | 26.60 | 26.69 | -0.02 | -0.07% | 26.32 | 26.76 | 243723 | 64662.93 | 1.29% |
| 2025-06-03 | 26.92 | 26.71 | 0.40 | 1.52% | 26.58 | 27.42 | 391728 | 105474.58 | 2.07% |
| 2025-05-30 | 26.11 | 26.31 | 0.08 | 0.30% | 26.00 | 27.13 | 336144 | 89120.49 | 1.78% |
| 2025-05-29 | 25.24 | 26.23 | 1.03 | 4.09% | 25.20 | 26.27 | 291807 | 75626.01 | 1.54% |
| 2025-05-28 | 25.34 | 25.20 | -0.14 | -0.55% | 25.18 | 25.50 | 95152 | 24083.57 | 0.50% |
| 2025-05-27 | 25.50 | 25.34 | -0.27 | -1.05% | 25.31 | 25.50 | 100269 | 25442.22 | 0.53% |
| 2025-05-26 | 25.49 | 25.61 | 0.11 | 0.43% | 25.28 | 25.61 | 125584 | 31970.88 | 0.66% |
| 2025-05-23 | 26.15 | 25.50 | -0.64 | -2.45% | 25.50 | 26.19 | 202450 | 52245.57 | 1.07% |
| 2025-05-22 | 26.42 | 26.14 | -0.35 | -1.32% | 26.10 | 26.45 | 133113 | 34908.48 | 0.70% |
| 2025-05-21 | 26.34 | 26.49 | 0.26 | 0.99% | 26.26 | 26.73 | 187655 | 49604.41 | 0.99% |
| 2025-05-20 | 26.25 | 26.23 | 0.10 | 0.38% | 26.05 | 26.34 | 120368 | 31540.10 | 0.64% |
| 2025-05-19 | 26.26 | 26.13 | -0.29 | -1.10% | 25.78 | 26.35 | 177237 | 46134.66 | 0.94% |
| 2025-05-16 | 26.40 | 26.42 | -0.12 | -0.45% | 26.25 | 26.54 | 157090 | 41454.52 | 0.83% |
| 2025-05-15 | 27.17 | 26.54 | -0.86 | -3.14% | 26.50 | 27.17 | 280417 | 74941.50 | 1.48% |
| 2025-05-14 | 26.62 | 27.40 | 0.72 | 2.70% | 26.33 | 27.94 | 476214 | 129426.78 | 2.52% |
| 2025-05-13 | 27.30 | 26.68 | -0.42 | -1.55% | 26.68 | 27.32 | 239553 | 64566.03 | 1.27% |
| 2025-05-12 | 26.44 | 27.10 | 1.02 | 3.91% | 26.31 | 27.20 | 324569 | 86745.10 | 1.72% |
| 2025-05-09 | 26.71 | 26.08 | -0.64 | -2.40% | 26.03 | 26.71 | 197294 | 51702.27 | 1.04% |
| 2025-05-08 | 26.60 | 26.72 | 0.03 | 0.11% | 26.45 | 26.81 | 214879 | 57307.15 | 1.14% |
| 2025-05-07 | 27.74 | 26.69 | 0.01 | 0.04% | 26.48 | 27.94 | 446855 | 121173.98 | 2.36% |
| 2025-05-06 | 26.38 | 26.68 | 0.73 | 2.81% | 26.29 | 26.77 | 294140 | 78124.45 | 1.55% |
| 2025-04-30 | 25.49 | 25.95 | 0.53 | 2.08% | 25.38 | 26.06 | 231342 | 59924.62 | 1.22% |
| 2025-04-29 | 25.21 | 25.42 | 0.12 | 0.47% | 25.14 | 25.65 | 152083 | 38733.03 | 0.80% |
| 2025-04-28 | 25.85 | 25.30 | -0.55 | -2.13% | 25.28 | 26.02 | 218191 | 55655.85 | 1.15% |
| 2025-04-25 | 25.83 | 25.85 | 0.11 | 0.43% | 25.70 | 26.08 | 194964 | 50499.56 | 1.03% |
| 2025-04-24 | 26.24 | 25.74 | -0.49 | -1.87% | 25.72 | 26.51 | 251363 | 65479.59 | 1.33% |
| 2025-04-23 | 26.20 | 26.23 | 0.33 | 1.27% | 25.96 | 26.55 | 293856 | 77212.99 | 1.55% |
| 2025-04-22 | 26.00 | 25.90 | -0.12 | -0.46% | 25.82 | 26.22 | 184935 | 48036.04 | 0.98% |
| 2025-04-21 | 25.57 | 26.02 | 0.41 | 1.60% | 25.35 | 26.05 | 178626 | 46070.46 | 0.94% |
| 2025-04-18 | 25.61 | 25.61 | -0.12 | -0.47% | 25.43 | 25.80 | 122483 | 31374.76 | 0.65% |
| 2025-04-17 | 25.50 | 25.73 | 0.07 | 0.27% | 25.42 | 25.90 | 170673 | 43873.37 | 0.90% |
| 2025-04-16 | 25.82 | 25.66 | -0.18 | -0.70% | 25.27 | 25.85 | 186256 | 47602.33 | 0.98% |
| 2025-04-15 | 26.02 | 25.84 | -0.23 | -0.88% | 25.63 | 26.15 | 160125 | 41297.72 | 0.85% |
| 2025-04-14 | 26.10 | 26.07 | 0.24 | 0.93% | 26.01 | 26.79 | 279119 | 73375.44 | 1.48% |
| 2025-04-11 | 25.71 | 25.83 | 0.20 | 0.78% | 25.48 | 26.05 | 281800 | 72569.89 | 1.49% |
| 2025-04-10 | 26.15 | 25.63 | 0.42 | 1.67% | 25.56 | 26.21 | 401325 | 103755.27 | 2.12% |
| 2025-04-09 | 23.87 | 25.21 | 0.96 | 3.96% | 23.50 | 25.21 | 523407 | 129067.15 | 2.77% |
| 2025-04-08 | 25.06 | 24.25 | -0.55 | -2.22% | 23.61 | 25.06 | 600757 | 145348.28 | 3.18% |
上证大盘股票行情在线 K线走势图
