汇鸿集团(600981)股票行情
汇鸿集团(600981)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 | 2.98 | 2.99 | 0.02 | 0.67% | 2.94 | 3.00 | 335403 | 9951.71 | 1.50% |
| 2025-07-31 | 3.01 | 2.97 | -0.05 | -1.66% | 2.95 | 3.05 | 459720 | 13852.55 | 2.05% |
| 2025-07-30 | 2.99 | 3.02 | 0.01 | 0.33% | 2.98 | 3.06 | 317452 | 9571.53 | 1.42% |
| 2025-07-29 | 3.07 | 3.01 | -0.06 | -1.95% | 2.98 | 3.10 | 491354 | 14877.30 | 2.19% |
| 2025-07-28 | 3.02 | 3.07 | 0.05 | 1.66% | 3.00 | 3.07 | 369402 | 11177.26 | 1.65% |
| 2025-07-25 | 3.05 | 3.02 | -0.05 | -1.63% | 3.02 | 3.08 | 301853 | 9162.22 | 1.35% |
| 2025-07-24 | 3.02 | 3.07 | 0.05 | 1.66% | 3.01 | 3.10 | 361994 | 11099.31 | 1.61% |
| 2025-07-23 | 3.06 | 3.02 | -0.06 | -1.95% | 3.01 | 3.09 | 403093 | 12286.25 | 1.80% |
| 2025-07-22 | 2.99 | 3.08 | 0.08 | 2.67% | 2.95 | 3.10 | 562825 | 17042.71 | 2.51% |
| 2025-07-21 | 2.94 | 3.00 | 0.01 | 0.33% | 2.93 | 3.03 | 503870 | 15067.41 | 2.25% |
| 2025-07-18 | 2.94 | 2.99 | 0.06 | 2.05% | 2.91 | 3.03 | 542278 | 16108.75 | 2.42% |
| 2025-07-17 | 2.96 | 2.93 | -0.05 | -1.68% | 2.92 | 3.01 | 302003 | 8906.91 | 1.35% |
| 2025-07-16 | 2.90 | 2.98 | 0.08 | 2.76% | 2.90 | 3.02 | 392540 | 11639.33 | 1.75% |
| 2025-07-15 | 2.91 | 2.90 | -0.02 | -0.68% | 2.86 | 2.92 | 338372 | 9747.84 | 1.51% |
| 2025-07-14 | 2.93 | 2.92 | -0.03 | -1.02% | 2.91 | 2.98 | 266613 | 7834.44 | 1.19% |
| 2025-07-11 | 2.90 | 2.95 | 0.04 | 1.37% | 2.88 | 3.02 | 446843 | 13165.83 | 1.99% |
| 2025-07-10 | 2.89 | 2.92 | 0.03 | 1.04% | 2.88 | 2.96 | 270394 | 7922.37 | 1.21% |
| 2025-07-09 | 2.90 | 2.89 | -0.02 | -0.69% | 2.87 | 2.92 | 187549 | 5434.58 | 0.84% |
| 2025-07-08 | 2.89 | 2.91 | 0.01 | 0.34% | 2.86 | 2.91 | 210938 | 6097.36 | 0.94% |
| 2025-07-07 | 2.85 | 2.90 | 0.04 | 1.40% | 2.84 | 2.90 | 235919 | 6811.93 | 1.05% |
| 2025-07-04 | 2.84 | 2.86 | -0.02 | -0.69% | 2.83 | 2.89 | 283075 | 8096.95 | 1.26% |
| 2025-07-03 | 2.89 | 2.88 | 0.00 | 0.00% | 2.85 | 2.93 | 273065 | 7878.12 | 1.22% |
| 2025-07-02 | 2.79 | 2.88 | 0.07 | 2.49% | 2.79 | 2.89 | 332110 | 9454.94 | 1.48% |
| 2025-07-01 | 2.84 | 2.81 | -0.03 | -1.06% | 2.79 | 2.85 | 276814 | 7777.43 | 1.23% |
| 2025-06-30 | 2.84 | 2.84 | -0.01 | -0.35% | 2.81 | 2.87 | 307413 | 8730.06 | 1.37% |
| 2025-06-27 | 2.83 | 2.85 | 0.04 | 1.42% | 2.80 | 2.90 | 445558 | 12697.29 | 1.99% |
| 2025-06-26 | 2.85 | 2.81 | -0.03 | -1.06% | 2.76 | 2.89 | 725958 | 20473.35 | 3.24% |
| 2025-06-25 | 2.68 | 2.84 | 0.16 | 5.97% | 2.67 | 2.95 | 893965 | 25413.56 | 3.99% |
| 2025-06-24 | 2.60 | 2.68 | 0.08 | 3.08% | 2.59 | 2.69 | 195426 | 5197.10 | 0.87% |
| 2025-06-23 | 2.55 | 2.60 | 0.04 | 1.56% | 2.53 | 2.61 | 133545 | 3444.09 | 0.60% |
| 2025-06-20 | 2.57 | 2.56 | -0.02 | -0.78% | 2.56 | 2.61 | 140684 | 3625.85 | 0.63% |
| 2025-06-19 | 2.65 | 2.58 | -0.09 | -3.37% | 2.57 | 2.66 | 257234 | 6703.04 | 1.15% |
| 2025-06-18 | 2.72 | 2.67 | -0.07 | -2.55% | 2.65 | 2.74 | 248939 | 6653.79 | 1.11% |
| 2025-06-17 | 2.69 | 2.74 | 0.05 | 1.86% | 2.69 | 2.77 | 262740 | 7164.29 | 1.17% |
| 2025-06-16 | 2.66 | 2.69 | 0.01 | 0.37% | 2.65 | 2.72 | 215102 | 5795.96 | 0.96% |
| 2025-06-13 | 2.76 | 2.68 | -0.10 | -3.60% | 2.67 | 2.79 | 343354 | 9272.82 | 1.53% |
| 2025-06-12 | 2.73 | 2.78 | 0.05 | 1.83% | 2.71 | 2.80 | 343961 | 9504.49 | 1.53% |
| 2025-06-11 | 2.71 | 2.73 | 0.03 | 1.11% | 2.70 | 2.76 | 171803 | 4695.47 | 0.77% |
| 2025-06-10 | 2.76 | 2.70 | -0.06 | -2.17% | 2.67 | 2.77 | 321145 | 8721.61 | 1.43% |
| 2025-06-09 | 2.68 | 2.76 | 0.09 | 3.37% | 2.67 | 2.78 | 397044 | 10867.23 | 1.77% |
| 2025-06-06 | 2.65 | 2.67 | 0.01 | 0.38% | 2.64 | 2.72 | 163975 | 4384.52 | 0.73% |
| 2025-06-05 | 2.70 | 2.66 | -0.04 | -1.48% | 2.64 | 2.74 | 206957 | 5534.74 | 0.92% |
| 2025-06-04 | 2.67 | 2.70 | 0.04 | 1.50% | 2.64 | 2.71 | 225754 | 6047.62 | 1.01% |
| 2025-06-03 | 2.61 | 2.66 | 0.03 | 1.14% | 2.60 | 2.67 | 133273 | 3530.84 | 0.59% |
| 2025-05-30 | 2.66 | 2.63 | -0.05 | -1.87% | 2.62 | 2.69 | 150905 | 3986.04 | 0.67% |
| 2025-05-29 | 2.62 | 2.68 | 0.06 | 2.29% | 2.59 | 2.68 | 192041 | 5099.07 | 0.86% |
| 2025-05-28 | 2.64 | 2.62 | -0.02 | -0.76% | 2.61 | 2.67 | 164674 | 4333.16 | 0.73% |
| 2025-05-27 | 2.60 | 2.64 | 0.03 | 1.15% | 2.59 | 2.65 | 156510 | 4107.51 | 0.70% |
| 2025-05-26 | 2.58 | 2.61 | 0.01 | 0.38% | 2.57 | 2.63 | 161081 | 4190.03 | 0.72% |
| 2025-05-23 | 2.66 | 2.60 | -0.07 | -2.62% | 2.59 | 2.67 | 234791 | 6179.89 | 1.05% |
| 2025-05-22 | 2.69 | 2.67 | -0.04 | -1.48% | 2.67 | 2.75 | 222631 | 6010.75 | 0.99% |
| 2025-05-21 | 2.75 | 2.71 | -0.05 | -1.81% | 2.69 | 2.76 | 236318 | 6407.65 | 1.05% |
| 2025-05-20 | 2.75 | 2.76 | 0.01 | 0.36% | 2.72 | 2.77 | 253951 | 6979.25 | 1.13% |
| 2025-05-19 | 2.67 | 2.75 | 0.08 | 3.00% | 2.66 | 2.76 | 305814 | 8338.24 | 1.36% |
| 2025-05-16 | 2.69 | 2.67 | -0.03 | -1.11% | 2.63 | 2.71 | 267015 | 7107.65 | 1.19% |
| 2025-05-15 | 2.74 | 2.70 | -0.04 | -1.46% | 2.69 | 2.79 | 342941 | 9352.03 | 1.53% |
| 2025-05-14 | 2.70 | 2.74 | 0.06 | 2.24% | 2.65 | 2.75 | 470794 | 12705.98 | 2.10% |
| 2025-05-13 | 2.71 | 2.68 | 0.03 | 1.13% | 2.67 | 2.86 | 610805 | 16749.38 | 2.72% |
| 2025-05-12 | 2.65 | 2.65 | 0.03 | 1.15% | 2.61 | 2.69 | 234801 | 6195.06 | 1.05% |
| 2025-05-09 | 2.64 | 2.62 | -0.02 | -0.76% | 2.60 | 2.65 | 213057 | 5565.44 | 0.95% |
| 2025-05-08 | 2.62 | 2.64 | 0.02 | 0.76% | 2.58 | 2.68 | 268087 | 7093.25 | 1.20% |
| 2025-05-07 | 2.59 | 2.62 | 0.06 | 2.34% | 2.58 | 2.64 | 293447 | 7654.05 | 1.31% |
| 2025-05-06 | 2.49 | 2.56 | 0.08 | 3.23% | 2.49 | 2.57 | 262579 | 6680.59 | 1.17% |
| 2025-04-30 | 2.48 | 2.48 | 0.00 | 0.00% | 2.47 | 2.55 | 247370 | 6204.64 | 1.10% |
| 2025-04-29 | 2.48 | 2.48 | -0.01 | -0.40% | 2.46 | 2.50 | 229603 | 5688.94 | 1.02% |
| 2025-04-28 | 2.63 | 2.49 | -0.13 | -4.96% | 2.48 | 2.64 | 413240 | 10451.35 | 1.84% |
| 2025-04-25 | 2.60 | 2.62 | 0.04 | 1.55% | 2.55 | 2.68 | 385908 | 10101.65 | 1.72% |
| 2025-04-24 | 2.61 | 2.58 | -0.04 | -1.53% | 2.57 | 2.68 | 390161 | 10174.15 | 1.74% |
| 2025-04-23 | 2.70 | 2.62 | -0.08 | -2.96% | 2.61 | 2.76 | 545398 | 14558.43 | 2.43% |
| 2025-04-22 | 2.68 | 2.70 | 0.06 | 2.27% | 2.68 | 2.88 | 717949 | 19657.86 | 3.20% |
| 2025-04-21 | 2.61 | 2.64 | 0.04 | 1.54% | 2.57 | 2.68 | 495562 | 13084.94 | 2.21% |
| 2025-04-18 | 2.73 | 2.60 | -0.11 | -4.06% | 2.59 | 2.74 | 634163 | 16671.71 | 2.83% |
| 2025-04-17 | 2.70 | 2.71 | -0.12 | -4.24% | 2.67 | 2.81 | 823556 | 22459.41 | 3.67% |
| 2025-04-16 | 2.93 | 2.83 | 0.01 | 0.35% | 2.74 | 3.01 | 1740202 | 50400.88 | 7.76% |
| 2025-04-15 | 2.56 | 2.82 | 0.26 | 10.16% | 2.45 | 2.82 | 883058 | 23610.22 | 3.94% |
| 2025-04-14 | 2.46 | 2.56 | 0.10 | 4.07% | 2.43 | 2.71 | 596106 | 15667.38 | 2.66% |
| 2025-04-11 | 2.40 | 2.46 | 0.05 | 2.07% | 2.38 | 2.53 | 289938 | 7109.05 | 1.29% |
| 2025-04-10 | 2.38 | 2.41 | 0.12 | 5.24% | 2.34 | 2.44 | 296951 | 7132.06 | 1.32% |
| 2025-04-09 | 2.18 | 2.29 | 0.09 | 4.09% | 2.05 | 2.29 | 282921 | 6171.52 | 1.26% |
| 2025-04-08 | 2.21 | 2.20 | -0.08 | -3.51% | 2.15 | 2.29 | 269567 | 5953.26 | 1.20% |
上证大盘股票行情在线 K线走势图
