禾望电气(603063)股票行情
禾望电气(603063)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 |
|---|
| 2025-04-30 | 29.08 | 29.81 | 0.66 | 2.26% | 28.92 | 30.31 | 169022 | 50464.77 | 3.73% |
| 2025-04-29 | 29.30 | 29.15 | -0.23 | -0.78% | 28.91 | 29.65 | 158544 | 46248.83 | 3.50% |
| 2025-04-28 | 29.95 | 29.38 | -0.12 | -0.41% | 29.26 | 30.23 | 135341 | 40140.24 | 2.99% |
| 2025-04-25 | 30.45 | 29.50 | -0.60 | -1.99% | 29.50 | 31.23 | 236246 | 71503.98 | 5.21% |
| 2025-04-24 | 30.30 | 30.10 | 0.33 | 1.11% | 29.84 | 31.03 | 257994 | 78618.60 | 5.69% |
| 2025-04-23 | 29.46 | 29.77 | 0.99 | 3.44% | 29.40 | 30.74 | 278536 | 83780.64 | 6.15% |
| 2025-04-22 | 29.09 | 28.78 | -0.47 | -1.61% | 28.50 | 29.25 | 162395 | 46903.01 | 3.58% |
| 2025-04-21 | 28.00 | 29.25 | 1.28 | 4.58% | 27.00 | 29.37 | 234938 | 67677.35 | 5.18% |
| 2025-04-18 | 27.68 | 27.97 | 0.15 | 0.54% | 27.54 | 28.98 | 153274 | 43393.94 | 3.38% |
| 2025-04-17 | 27.27 | 27.82 | 0.33 | 1.20% | 27.27 | 28.75 | 148969 | 41765.05 | 3.29% |
| 2025-04-16 | 28.60 | 27.49 | -1.35 | -4.68% | 27.08 | 28.78 | 260480 | 72109.69 | 5.75% |
| 2025-04-15 | 29.20 | 28.84 | -0.05 | -0.17% | 28.34 | 29.50 | 136391 | 39424.19 | 3.01% |
| 2025-04-14 | 29.67 | 28.89 | -0.76 | -2.56% | 27.99 | 29.97 | 322599 | 93581.89 | 7.12% |
| 2025-04-11 | 28.00 | 29.65 | 0.98 | 3.42% | 28.00 | 30.11 | 289377 | 84346.51 | 6.39% |
| 2025-04-10 | 28.60 | 28.67 | 2.61 | 10.02% | 27.75 | 28.67 | 421992 | 120257.92 | 9.32% |
| 2025-04-09 | 24.80 | 26.06 | 0.46 | 1.80% | 23.20 | 27.18 | 483566 | 122295.08 | 10.68% |
| 2025-04-08 | 25.60 | 25.60 | -2.84 | -9.99% | 25.60 | 27.00 | 223214 | 57635.44 | 4.93% |
| 2025-04-07 | 28.44 | 28.44 | -3.16 | -10.00% | 28.44 | 28.44 | 23467 | 6674.01 | 0.52% |
| 2025-04-03 | 34.12 | 31.60 | -3.48 | -9.92% | 31.57 | 34.36 | 415203 | 135744.75 | 9.17% |
| 2025-04-02 | 32.52 | 35.08 | 2.24 | 6.82% | 32.49 | 36.12 | 394928 | 137924.42 | 8.72% |
| 2025-04-01 | 32.30 | 32.84 | 0.40 | 1.23% | 31.70 | 33.80 | 217803 | 71123.59 | 4.91% |
| 2025-03-31 | 31.90 | 32.44 | 0.54 | 1.69% | 30.50 | 32.68 | 206259 | 65074.37 | 4.65% |
| 2025-03-28 | 31.50 | 31.90 | 0.46 | 1.46% | 31.13 | 32.42 | 166787 | 53388.54 | 3.76% |
| 2025-03-27 | 31.50 | 31.44 | -0.78 | -2.42% | 31.19 | 32.38 | 158422 | 50327.47 | 3.57% |
| 2025-03-26 | 32.75 | 32.22 | -0.47 | -1.44% | 32.19 | 33.90 | 178476 | 58886.22 | 4.02% |
| 2025-03-25 | 34.10 | 32.69 | -1.41 | -4.13% | 32.45 | 34.20 | 246259 | 81858.05 | 5.55% |
| 2025-03-24 | 32.41 | 34.10 | 1.25 | 3.81% | 32.19 | 34.28 | 300937 | 99942.99 | 6.78% |
| 2025-03-21 | 32.39 | 32.85 | -0.15 | -0.45% | 31.50 | 33.64 | 297405 | 96802.02 | 6.70% |
| 2025-03-20 | 32.70 | 33.00 | -0.24 | -0.72% | 32.18 | 33.65 | 206862 | 68159.13 | 4.66% |
| 2025-03-19 | 34.48 | 33.24 | -1.45 | -4.18% | 32.56 | 34.50 | 357309 | 119077.40 | 8.05% |
| 2025-03-18 | 35.00 | 34.69 | -0.45 | -1.28% | 33.70 | 35.35 | 302411 | 104684.14 | 6.81% |
| 2025-03-17 | 33.70 | 35.14 | 0.84 | 2.45% | 33.70 | 35.90 | 534914 | 186745.42 | 12.05% |
| 2025-03-14 | 32.91 | 34.30 | 3.12 | 10.01% | 32.27 | 34.30 | 635176 | 214171.86 | 14.31% |
| 2025-03-13 | 31.70 | 31.18 | -0.38 | -1.20% | 30.80 | 32.20 | 262150 | 82672.09 | 5.90% |
| 2025-03-12 | 30.09 | 31.56 | 1.45 | 4.82% | 30.00 | 33.00 | 397038 | 125355.02 | 8.94% |
| 2025-03-11 | 29.92 | 30.11 | -0.64 | -2.08% | 29.49 | 30.75 | 207120 | 62119.74 | 4.66% |
| 2025-03-10 | 29.00 | 30.75 | 1.72 | 5.92% | 28.88 | 31.16 | 302279 | 91121.21 | 6.81% |
| 2025-03-07 | 29.10 | 29.03 | -0.59 | -1.99% | 28.45 | 29.40 | 242387 | 70043.69 | 5.46% |
| 2025-03-06 | 27.90 | 29.62 | 2.01 | 7.28% | 27.68 | 30.34 | 374776 | 108251.73 | 8.44% |
| 2025-03-05 | 26.48 | 27.61 | 1.14 | 4.31% | 26.48 | 28.30 | 284128 | 78116.93 | 6.40% |
| 2025-03-04 | 25.45 | 26.47 | 0.71 | 2.76% | 25.22 | 26.60 | 239688 | 62342.02 | 5.40% |
| 2025-03-03 | 26.10 | 25.76 | -1.84 | -6.67% | 25.51 | 27.18 | 387814 | 101454.12 | 8.73% |
| 2025-02-28 | 29.07 | 27.60 | -2.60 | -8.61% | 27.35 | 29.47 | 457667 | 128172.66 | 10.31% |
| 2025-02-27 | 33.00 | 30.20 | -1.30 | -4.13% | 29.80 | 33.88 | 429452 | 135137.38 | 9.67% |
| 2025-02-26 | 30.51 | 31.50 | 1.35 | 4.48% | 29.48 | 31.59 | 353249 | 107870.46 | 7.96% |
| 2025-02-25 | 29.47 | 30.15 | -0.99 | -3.18% | 28.88 | 30.62 | 309261 | 92935.11 | 6.97% |
| 2025-02-24 | 33.30 | 31.14 | -1.98 | -5.98% | 30.31 | 33.33 | 590106 | 182908.03 | 13.29% |
| 2025-02-21 | 32.00 | 33.12 | 0.84 | 2.60% | 31.98 | 34.10 | 415010 | 137147.67 | 9.35% |
| 2025-02-20 | 34.18 | 32.28 | -1.24 | -3.70% | 32.13 | 34.60 | 384786 | 125975.80 | 8.67% |
| 2025-02-19 | 32.00 | 33.52 | 2.44 | 7.85% | 30.92 | 34.00 | 417188 | 136429.00 | 9.40% |
| 2025-02-18 | 32.63 | 31.08 | -1.88 | -5.70% | 30.98 | 33.09 | 395628 | 126168.98 | 8.91% |
| 2025-02-17 | 30.73 | 32.96 | 2.39 | 7.82% | 30.52 | 33.63 | 568082 | 185269.80 | 12.79% |
| 2025-02-14 | 31.89 | 30.57 | -0.18 | -0.59% | 30.01 | 33.49 | 422132 | 132741.28 | 9.51% |
| 2025-02-13 | 30.92 | 30.75 | 0.17 | 0.56% | 29.94 | 32.00 | 389591 | 120603.17 | 8.77% |
| 2025-02-12 | 31.00 | 30.58 | 0.17 | 0.56% | 30.50 | 32.18 | 334327 | 104185.37 | 7.53% |
| 2025-02-11 | 29.84 | 30.41 | 0.87 | 2.95% | 29.63 | 31.75 | 447118 | 137792.91 | 10.07% |
| 2025-02-10 | 29.18 | 29.54 | 0.36 | 1.23% | 28.40 | 29.70 | 457748 | 133179.12 | 10.31% |
| 2025-02-07 | 28.32 | 29.18 | 1.57 | 5.69% | 28.32 | 30.37 | 619817 | 180783.83 | 13.96% |
| 2025-02-06 | 27.00 | 27.61 | -0.83 | -2.92% | 26.82 | 28.34 | 702763 | 192214.73 | 15.83% |
| 2025-02-05 | 28.44 | 28.44 | -3.16 | -10.00% | 28.44 | 28.44 | 23329 | 6634.77 | 0.53% |
| 2025-01-27 | 33.12 | 31.60 | -3.27 | -9.38% | 31.60 | 34.74 | 455213 | 150106.14 | 10.25% |
| 2025-01-24 | 33.70 | 34.87 | 1.54 | 4.62% | 33.30 | 35.48 | 420843 | 146183.23 | 9.48% |
| 2025-01-23 | 35.34 | 33.33 | -1.57 | -4.50% | 32.98 | 35.60 | 484900 | 164551.67 | 10.92% |
| 2025-01-22 | 36.00 | 34.90 | -0.10 | -0.29% | 34.30 | 37.28 | 587380 | 208496.25 | 13.23% |
| 2025-01-21 | 35.88 | 35.00 | 2.38 | 7.30% | 33.60 | 35.88 | 777061 | 270493.81 | 17.50% |
| 2025-01-20 | 30.51 | 32.62 | 2.97 | 10.02% | 30.51 | 32.62 | 158976 | 50558.27 | 3.58% |
| 2025-01-17 | 29.87 | 29.65 | -0.56 | -1.85% | 28.30 | 31.08 | 531253 | 155609.20 | 11.97% |
| 2025-01-16 | 29.50 | 30.21 | 1.34 | 4.64% | 28.21 | 30.89 | 589673 | 175135.72 | 13.28% |
| 2025-01-15 | 30.00 | 28.87 | -1.53 | -5.03% | 28.62 | 30.95 | 564628 | 165931.86 | 12.72% |
| 2025-01-14 | 30.00 | 30.40 | 1.38 | 4.76% | 27.47 | 30.80 | 721604 | 212068.92 | 16.25% |
| 2025-01-13 | 29.51 | 29.02 | -0.90 | -3.01% | 28.18 | 31.12 | 784286 | 229076.14 | 17.66% |
| 2025-01-10 | 28.77 | 29.92 | 1.96 | 7.01% | 27.70 | 30.76 | 1265798 | 371849.91 | 28.51% |
| 2025-01-09 | 27.96 | 27.96 | 2.54 | 9.99% | 26.75 | 27.96 | 1080244 | 301217.41 | 24.33% |
| 2025-01-08 | 24.30 | 25.42 | 2.31 | 10.00% | 24.30 | 25.42 | 321179 | 80761.04 | 7.23% |
| 2025-01-07 | 23.11 | 23.11 | 2.10 | 10.00% | 22.20 | 23.11 | 444884 | 102285.95 | 10.02% |
| 2025-01-06 | 20.90 | 21.01 | 1.91 | 10.00% | 20.90 | 21.01 | 88589 | 18600.80 | 2.00% |
| 2025-01-03 | 20.17 | 19.10 | -1.02 | -5.07% | 18.80 | 20.26 | 209524 | 40549.61 | 4.72% |
| 2025-01-02 | 19.85 | 20.12 | 0.16 | 0.80% | 19.51 | 20.96 | 180934 | 36706.02 | 4.08% |
| 2024-12-31 | 20.89 | 19.96 | -0.99 | -4.73% | 19.72 | 20.93 | 123159 | 24846.96 | 2.78% |
| 2024-12-30 | 20.80 | 20.95 | 0.07 | 0.34% | 20.31 | 21.47 | 115857 | 24172.99 | 2.61% |
上证大盘股票行情在线 K线走势图
