弘讯科技(603015)股票行情
弘讯科技(603015)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 |
|---|
| 2025-06-13 | 13.32 | 13.08 | -0.24 | -1.80% | 12.92 | 13.59 | 549588 | 72814.88 | 13.60% |
| 2025-06-12 | 12.12 | 13.32 | 1.21 | 9.99% | 12.06 | 13.32 | 455714 | 59688.26 | 11.27% |
| 2025-06-11 | 12.15 | 12.11 | -0.12 | -0.98% | 12.08 | 12.28 | 113178 | 13744.47 | 2.80% |
| 2025-06-10 | 12.37 | 12.23 | -0.07 | -0.57% | 12.10 | 12.65 | 151670 | 18686.74 | 3.75% |
| 2025-06-09 | 12.13 | 12.30 | 0.24 | 1.99% | 12.13 | 12.40 | 137564 | 16862.71 | 3.40% |
| 2025-06-06 | 12.25 | 12.06 | -0.14 | -1.15% | 12.03 | 12.25 | 102969 | 12469.96 | 2.55% |
| 2025-06-05 | 12.10 | 12.20 | 0.04 | 0.33% | 11.94 | 12.24 | 142528 | 17271.89 | 3.53% |
| 2025-06-04 | 12.60 | 12.16 | -0.69 | -5.37% | 12.01 | 12.65 | 272181 | 33260.08 | 6.73% |
| 2025-06-03 | 12.70 | 12.90 | -0.05 | -0.39% | 12.65 | 13.06 | 136155 | 17488.55 | 3.37% |
| 2025-05-30 | 13.52 | 12.95 | -0.75 | -5.47% | 12.69 | 13.52 | 301533 | 38967.44 | 7.46% |
| 2025-05-29 | 13.42 | 13.70 | 0.07 | 0.51% | 13.41 | 13.93 | 413039 | 56510.63 | 10.22% |
| 2025-05-28 | 13.28 | 13.63 | 0.35 | 2.64% | 13.13 | 13.96 | 449325 | 61203.41 | 11.12% |
| 2025-05-27 | 13.31 | 13.28 | -0.07 | -0.52% | 13.02 | 13.39 | 290905 | 38417.53 | 7.20% |
| 2025-05-26 | 12.63 | 13.35 | 0.72 | 5.70% | 12.55 | 13.49 | 401013 | 52695.78 | 9.92% |
| 2025-05-23 | 12.50 | 12.63 | 0.06 | 0.48% | 12.48 | 13.09 | 241811 | 31057.62 | 5.98% |
| 2025-05-22 | 12.78 | 12.57 | -0.28 | -2.18% | 12.54 | 12.91 | 143996 | 18250.70 | 3.56% |
| 2025-05-21 | 12.98 | 12.85 | -0.30 | -2.28% | 12.57 | 13.06 | 228755 | 29254.39 | 5.66% |
| 2025-05-20 | 13.28 | 13.15 | -0.12 | -0.90% | 13.10 | 13.45 | 234977 | 31053.60 | 5.81% |
| 2025-05-19 | 13.09 | 13.27 | 0.12 | 0.91% | 12.56 | 13.32 | 381654 | 49753.82 | 9.44% |
| 2025-05-16 | 12.69 | 13.15 | 0.66 | 5.28% | 12.50 | 13.74 | 554619 | 74552.42 | 13.72% |
| 2025-05-15 | 12.90 | 12.49 | -0.36 | -2.80% | 12.26 | 12.90 | 180295 | 22599.20 | 4.46% |
| 2025-05-14 | 12.85 | 12.85 | 0.01 | 0.08% | 12.78 | 13.38 | 192484 | 25031.01 | 4.76% |
| 2025-05-13 | 13.18 | 12.84 | -0.11 | -0.85% | 12.77 | 13.18 | 116953 | 15071.50 | 2.89% |
| 2025-05-12 | 12.93 | 12.95 | 0.13 | 1.01% | 12.87 | 13.31 | 155736 | 20292.18 | 3.85% |
| 2025-05-09 | 13.15 | 12.82 | -0.42 | -3.17% | 12.64 | 13.15 | 148069 | 19038.80 | 3.66% |
| 2025-05-08 | 12.70 | 13.24 | 0.45 | 3.52% | 12.70 | 13.32 | 239355 | 31421.15 | 5.92% |
| 2025-05-07 | 13.00 | 12.79 | -0.16 | -1.24% | 12.64 | 13.08 | 243365 | 31286.07 | 6.02% |
| 2025-05-06 | 12.30 | 12.95 | 0.88 | 7.29% | 12.20 | 13.11 | 273564 | 34835.36 | 6.77% |
| 2025-04-30 | 11.72 | 12.07 | 0.26 | 2.20% | 11.72 | 12.18 | 155641 | 18750.36 | 3.85% |
| 2025-04-29 | 11.71 | 11.81 | 0.08 | 0.68% | 11.57 | 11.90 | 91924 | 10844.36 | 2.27% |
| 2025-04-28 | 12.43 | 11.73 | -0.38 | -3.14% | 11.72 | 12.43 | 144934 | 17333.56 | 3.59% |
| 2025-04-25 | 12.10 | 12.11 | 0.02 | 0.17% | 11.91 | 12.20 | 148452 | 17953.39 | 3.67% |
| 2025-04-24 | 12.08 | 12.09 | 0.01 | 0.08% | 11.72 | 12.37 | 251079 | 30248.82 | 6.21% |
| 2025-04-23 | 11.65 | 12.08 | 0.65 | 5.69% | 11.65 | 12.11 | 275158 | 32890.73 | 6.81% |
| 2025-04-22 | 11.63 | 11.43 | -0.20 | -1.72% | 11.41 | 11.65 | 110013 | 12628.26 | 2.72% |
| 2025-04-21 | 11.39 | 11.63 | 0.30 | 2.65% | 11.20 | 11.63 | 129147 | 14790.05 | 3.19% |
| 2025-04-18 | 11.35 | 11.33 | -0.10 | -0.87% | 11.13 | 11.60 | 114184 | 12912.15 | 2.82% |
| 2025-04-17 | 11.28 | 11.43 | 0.06 | 0.53% | 11.24 | 11.83 | 144843 | 16737.82 | 3.58% |
| 2025-04-16 | 11.86 | 11.37 | -0.50 | -4.21% | 11.21 | 11.86 | 165251 | 18923.54 | 4.09% |
| 2025-04-15 | 12.17 | 11.87 | -0.29 | -2.38% | 11.70 | 12.30 | 177693 | 21203.53 | 4.40% |
| 2025-04-14 | 12.30 | 12.16 | 0.23 | 1.93% | 12.11 | 12.64 | 254062 | 31331.05 | 6.29% |
| 2025-04-11 | 11.34 | 11.93 | 0.22 | 1.88% | 11.30 | 12.12 | 250766 | 29642.12 | 6.20% |
| 2025-04-10 | 11.87 | 11.71 | 0.09 | 0.77% | 11.69 | 12.11 | 293230 | 34840.11 | 7.25% |
| 2025-04-09 | 11.01 | 11.62 | -0.02 | -0.17% | 10.48 | 11.80 | 344294 | 38144.86 | 8.52% |
| 2025-04-08 | 11.65 | 11.64 | -1.29 | -9.98% | 11.64 | 12.36 | 311367 | 36627.74 | 7.70% |
| 2025-04-07 | 12.93 | 12.93 | -1.44 | -10.02% | 12.93 | 13.18 | 74322 | 9626.23 | 1.84% |
| 2025-04-03 | 14.48 | 14.37 | -0.34 | -2.31% | 14.09 | 15.09 | 353486 | 51271.50 | 8.74% |
| 2025-04-02 | 14.80 | 14.71 | -0.50 | -3.29% | 14.41 | 15.08 | 506387 | 74303.61 | 12.53% |
| 2025-04-01 | 13.84 | 15.21 | 0.94 | 6.59% | 13.81 | 15.70 | 766326 | 114793.66 | 18.96% |
| 2025-03-31 | 14.02 | 14.27 | -0.04 | -0.28% | 13.81 | 14.78 | 532495 | 75895.16 | 13.17% |
| 2025-03-28 | 13.64 | 14.31 | 0.76 | 5.61% | 12.76 | 14.63 | 606882 | 82655.70 | 15.01% |
| 2025-03-27 | 14.05 | 13.55 | -0.65 | -4.58% | 13.51 | 14.26 | 415501 | 57170.43 | 10.28% |
| 2025-03-26 | 14.00 | 14.20 | 0.47 | 3.42% | 13.75 | 14.93 | 747757 | 106187.79 | 18.50% |
| 2025-03-25 | 12.60 | 13.73 | 1.25 | 10.02% | 12.41 | 13.73 | 267904 | 36555.11 | 6.63% |
| 2025-03-24 | 12.77 | 12.48 | -0.31 | -2.42% | 12.03 | 12.81 | 153778 | 19091.27 | 3.80% |
| 2025-03-21 | 13.64 | 12.79 | -0.86 | -6.30% | 12.77 | 13.65 | 245206 | 31915.76 | 6.07% |
| 2025-03-20 | 13.58 | 13.65 | 0.09 | 0.66% | 13.42 | 13.87 | 239592 | 32905.05 | 5.93% |
| 2025-03-19 | 13.44 | 13.56 | 0.01 | 0.07% | 13.42 | 13.70 | 181217 | 24602.19 | 4.48% |
| 2025-03-18 | 13.38 | 13.55 | 0.11 | 0.82% | 13.38 | 13.68 | 156298 | 21120.64 | 3.87% |
| 2025-03-17 | 13.25 | 13.44 | 0.15 | 1.13% | 13.17 | 13.59 | 156151 | 20908.66 | 3.86% |
| 2025-03-14 | 13.11 | 13.29 | 0.15 | 1.14% | 12.64 | 13.34 | 181292 | 23676.84 | 4.48% |
| 2025-03-13 | 13.75 | 13.14 | -0.66 | -4.78% | 13.00 | 13.80 | 231579 | 30774.86 | 5.73% |
| 2025-03-12 | 13.72 | 13.80 | -0.09 | -0.65% | 13.60 | 13.98 | 291718 | 40213.80 | 7.22% |
| 2025-03-11 | 13.30 | 13.89 | 0.40 | 2.97% | 13.21 | 14.21 | 383082 | 52531.19 | 9.48% |
| 2025-03-10 | 13.25 | 13.49 | 0.27 | 2.04% | 13.09 | 13.57 | 209626 | 28008.41 | 5.19% |
| 2025-03-07 | 13.41 | 13.22 | -0.31 | -2.29% | 13.09 | 13.55 | 199725 | 26559.85 | 4.94% |
| 2025-03-06 | 13.34 | 13.53 | 0.09 | 0.67% | 13.27 | 13.66 | 267153 | 36145.20 | 6.61% |
| 2025-03-05 | 13.01 | 13.44 | 0.44 | 3.38% | 12.99 | 13.63 | 298154 | 39910.32 | 7.38% |
| 2025-03-04 | 12.80 | 13.00 | 0.01 | 0.08% | 12.59 | 13.19 | 204625 | 26618.78 | 5.06% |
| 2025-03-03 | 12.53 | 12.99 | 0.45 | 3.59% | 12.17 | 13.26 | 272883 | 35043.11 | 6.75% |
| 2025-02-28 | 13.40 | 12.54 | -0.92 | -6.84% | 12.52 | 13.40 | 272673 | 35035.04 | 6.75% |
| 2025-02-27 | 14.03 | 13.46 | -0.57 | -4.06% | 13.26 | 14.10 | 354401 | 48136.63 | 8.77% |
| 2025-02-26 | 13.50 | 14.03 | 0.43 | 3.16% | 13.45 | 14.15 | 491096 | 68149.44 | 12.15% |
| 2025-02-25 | 13.35 | 13.60 | 0.10 | 0.74% | 13.21 | 13.87 | 387185 | 52617.66 | 9.58% |
| 2025-02-24 | 13.60 | 13.50 | -0.16 | -1.17% | 13.31 | 13.76 | 351796 | 47544.81 | 8.70% |
| 2025-02-21 | 13.64 | 13.66 | 0.03 | 0.22% | 13.28 | 13.73 | 509452 | 68920.87 | 12.60% |
| 2025-02-20 | 13.93 | 13.63 | 0.24 | 1.79% | 13.50 | 14.10 | 784445 | 107794.75 | 19.41% |
| 2025-02-19 | 12.15 | 13.39 | 1.22 | 10.02% | 12.12 | 13.39 | 331338 | 43777.73 | 8.20% |
| 2025-02-18 | 12.57 | 12.17 | -0.32 | -2.56% | 12.12 | 12.79 | 283419 | 35389.81 | 7.01% |
| 2025-02-17 | 12.06 | 12.49 | 0.40 | 3.31% | 12.06 | 12.49 | 218801 | 27037.32 | 5.41% |
上证大盘股票行情在线 K线走势图
