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 |
|---|
| 2025-09-16 | 34.09 | 33.53 | -0.55 | -1.61% | 33.03 | 34.45 | 291667 | 98046.74 | 6.42% |
| 2025-09-15 | 33.80 | 34.08 | 0.15 | 0.44% | 33.51 | 34.72 | 283017 | 96665.93 | 6.23% |
| 2025-09-12 | 33.93 | 33.93 | -0.02 | -0.06% | 33.51 | 34.62 | 279051 | 95238.66 | 6.14% |
| 2025-09-11 | 32.99 | 33.95 | 0.82 | 2.48% | 32.92 | 34.20 | 338799 | 114176.64 | 7.45% |
| 2025-09-10 | 33.18 | 33.13 | 0.12 | 0.36% | 32.85 | 34.00 | 236481 | 78905.84 | 5.20% |
| 2025-09-09 | 33.60 | 33.01 | -0.53 | -1.58% | 32.82 | 33.78 | 199784 | 66363.70 | 4.39% |
| 2025-09-08 | 34.00 | 33.54 | -0.50 | -1.47% | 33.20 | 34.22 | 246663 | 82932.41 | 5.43% |
| 2025-09-05 | 32.75 | 34.04 | 1.35 | 4.13% | 32.45 | 34.10 | 290935 | 97881.23 | 6.40% |
| 2025-09-04 | 33.59 | 32.69 | -0.90 | -2.68% | 32.22 | 34.38 | 297338 | 98606.21 | 6.54% |
| 2025-09-03 | 33.27 | 33.59 | 0.31 | 0.93% | 32.89 | 34.49 | 286884 | 96606.93 | 6.31% |
| 2025-09-02 | 36.00 | 33.28 | -3.23 | -8.85% | 33.00 | 36.91 | 600072 | 206246.45 | 13.20% |
| 2025-09-01 | 36.80 | 36.51 | -0.60 | -1.62% | 35.36 | 37.35 | 470773 | 170825.53 | 10.36% |
| 2025-08-29 | 37.49 | 37.11 | -0.67 | -1.77% | 36.29 | 38.50 | 485675 | 179657.08 | 10.68% |
| 2025-08-28 | 35.56 | 37.78 | 2.31 | 6.51% | 34.61 | 38.19 | 872963 | 319003.66 | 19.20% |
| 2025-08-27 | 34.47 | 35.47 | 0.97 | 2.81% | 34.26 | 37.95 | 970426 | 355574.81 | 21.35% |
| 2025-08-26 | 35.05 | 34.50 | -1.16 | -3.25% | 34.17 | 35.05 | 395515 | 136578.38 | 8.70% |
| 2025-08-25 | 35.71 | 35.66 | 0.28 | 0.79% | 34.80 | 36.21 | 367815 | 130890.24 | 8.09% |
| 2025-08-22 | 34.80 | 35.38 | 0.78 | 2.25% | 34.52 | 35.60 | 313484 | 109632.73 | 6.90% |
| 2025-08-21 | 35.44 | 34.60 | -0.90 | -2.54% | 34.45 | 35.72 | 292908 | 102198.73 | 6.44% |
| 2025-08-20 | 36.21 | 35.50 | -1.11 | -3.03% | 34.60 | 36.25 | 465742 | 163824.30 | 10.25% |
| 2025-08-19 | 36.99 | 36.61 | -0.99 | -2.63% | 36.37 | 38.48 | 472732 | 175781.75 | 10.40% |
| 2025-08-18 | 38.08 | 37.60 | -0.22 | -0.58% | 36.66 | 38.46 | 537070 | 202365.64 | 11.81% |
| 2025-08-15 | 36.42 | 37.82 | 1.22 | 3.33% | 36.33 | 38.39 | 454879 | 169976.52 | 10.01% |
| 2025-08-14 | 37.50 | 36.60 | -1.33 | -3.51% | 36.59 | 37.87 | 364666 | 135117.42 | 8.02% |
| 2025-08-13 | 36.20 | 37.93 | 0.88 | 2.38% | 36.11 | 38.64 | 617259 | 230989.03 | 13.58% |
| 2025-08-12 | 41.10 | 37.05 | -3.25 | -8.06% | 36.27 | 41.43 | 984583 | 371642.44 | 21.66% |
| 2025-08-11 | 40.90 | 40.30 | 1.05 | 2.68% | 39.20 | 41.33 | 518689 | 208581.36 | 11.41% |
| 2025-08-08 | 39.76 | 39.25 | -0.53 | -1.33% | 38.02 | 40.25 | 361412 | 140427.53 | 7.95% |
| 2025-08-07 | 38.37 | 39.78 | 0.57 | 1.45% | 38.33 | 40.55 | 337704 | 133825.47 | 7.43% |
| 2025-08-06 | 39.40 | 39.21 | -0.10 | -0.25% | 38.81 | 40.99 | 327976 | 129261.01 | 7.22% |
| 2025-08-05 | 39.20 | 39.31 | 1.32 | 3.47% | 38.71 | 40.50 | 466382 | 184157.56 | 10.26% |
| 2025-08-04 | 37.88 | 37.99 | -0.11 | -0.29% | 36.69 | 38.16 | 371692 | 139740.23 | 8.18% |
| 2025-08-01 | 37.88 | 38.10 | 0.20 | 0.53% | 36.74 | 39.48 | 588544 | 223699.16 | 12.95% |
| 2025-07-31 | 35.38 | 37.90 | 3.45 | 10.01% | 35.38 | 37.90 | 334562 | 124134.12 | 7.36% |
| 2025-07-30 | 32.38 | 34.45 | 1.92 | 5.90% | 32.22 | 35.00 | 802380 | 270107.31 | 17.65% |
| 2025-07-29 | 29.51 | 32.53 | 2.96 | 10.01% | 29.34 | 32.53 | 661553 | 208838.48 | 14.55% |
| 2025-07-28 | 29.81 | 29.57 | -0.16 | -0.54% | 29.24 | 29.87 | 159453 | 46951.68 | 3.51% |
| 2025-07-25 | 30.05 | 29.73 | -0.22 | -0.73% | 29.56 | 30.15 | 107972 | 32186.30 | 2.38% |
| 2025-07-24 | 29.71 | 29.95 | 0.23 | 0.77% | 29.54 | 29.97 | 142664 | 42435.62 | 3.14% |
| 2025-07-23 | 30.20 | 29.72 | -0.33 | -1.10% | 29.40 | 30.26 | 182341 | 54439.50 | 4.01% |
| 2025-07-22 | 30.79 | 30.05 | -0.79 | -2.56% | 29.98 | 30.99 | 255481 | 77423.77 | 5.62% |
| 2025-07-21 | 31.27 | 30.84 | -0.54 | -1.72% | 30.01 | 31.44 | 285375 | 87523.59 | 6.28% |
| 2025-07-18 | 31.00 | 31.38 | -0.09 | -0.29% | 31.00 | 32.85 | 315484 | 99861.08 | 6.94% |
| 2025-07-17 | 31.64 | 31.47 | -0.36 | -1.13% | 31.24 | 31.83 | 178986 | 56472.84 | 3.94% |
| 2025-07-16 | 31.50 | 31.83 | 0.19 | 0.60% | 31.49 | 32.98 | 226915 | 73021.19 | 4.99% |
| 2025-07-15 | 31.04 | 31.64 | -0.25 | -0.78% | 29.96 | 31.80 | 313253 | 97669.80 | 6.89% |
| 2025-07-14 | 30.86 | 31.89 | 1.21 | 3.94% | 30.55 | 32.08 | 231634 | 73148.59 | 5.10% |
| 2025-07-11 | 31.01 | 30.68 | -0.74 | -2.36% | 30.52 | 31.09 | 177565 | 54590.60 | 3.91% |
| 2025-07-10 | 30.70 | 31.42 | 0.34 | 1.09% | 30.50 | 31.43 | 187520 | 57819.97 | 4.13% |
| 2025-07-09 | 32.09 | 31.08 | -1.25 | -3.87% | 30.88 | 32.68 | 286881 | 90074.27 | 6.31% |
| 2025-07-08 | 31.79 | 32.33 | 0.40 | 1.25% | 31.48 | 32.69 | 228901 | 73836.44 | 5.04% |
| 2025-07-07 | 32.05 | 31.93 | -0.02 | -0.06% | 31.10 | 32.24 | 145996 | 46280.64 | 3.21% |
| 2025-07-04 | 32.05 | 31.95 | -0.08 | -0.25% | 31.87 | 32.65 | 164127 | 52875.07 | 3.61% |
| 2025-07-03 | 32.30 | 32.03 | -0.25 | -0.77% | 31.80 | 32.46 | 155414 | 49808.54 | 3.42% |
| 2025-07-02 | 32.73 | 32.28 | -0.68 | -2.06% | 31.71 | 32.93 | 142351 | 45881.69 | 3.14% |
| 2025-07-01 | 33.70 | 32.96 | -0.90 | -2.66% | 32.46 | 34.40 | 208799 | 69468.98 | 4.60% |
| 2025-06-30 | 34.17 | 33.86 | -0.04 | -0.12% | 33.43 | 34.60 | 204266 | 69396.20 | 4.50% |
| 2025-06-27 | 32.32 | 33.90 | 1.56 | 4.82% | 32.08 | 34.30 | 278928 | 93530.05 | 6.15% |
| 2025-06-26 | 32.94 | 32.34 | -0.81 | -2.44% | 32.24 | 33.18 | 157547 | 51374.70 | 3.47% |
| 2025-06-25 | 32.51 | 33.15 | 1.09 | 3.40% | 32.43 | 33.58 | 245077 | 80886.78 | 5.40% |
| 2025-06-24 | 32.59 | 32.06 | -0.54 | -1.66% | 31.94 | 32.90 | 166704 | 53820.61 | 3.68% |
| 2025-06-23 | 32.49 | 32.60 | 0.56 | 1.75% | 31.72 | 33.49 | 184781 | 60071.07 | 4.07% |
| 2025-06-20 | 32.37 | 32.04 | -0.24 | -0.74% | 31.67 | 32.95 | 159778 | 51575.92 | 3.52% |
| 2025-06-19 | 31.70 | 32.28 | 0.80 | 2.54% | 31.70 | 32.91 | 239024 | 77368.32 | 5.27% |
| 2025-06-18 | 30.08 | 31.48 | 1.27 | 4.20% | 29.95 | 31.54 | 203938 | 62903.48 | 4.50% |
| 2025-06-17 | 31.13 | 30.21 | -0.79 | -2.55% | 29.90 | 31.18 | 158241 | 48142.43 | 3.49% |
| 2025-06-16 | 30.00 | 31.00 | 1.08 | 3.61% | 29.95 | 31.38 | 235831 | 72890.17 | 5.20% |
| 2025-06-13 | 30.00 | 29.92 | -0.45 | -1.48% | 29.40 | 31.45 | 161982 | 48846.70 | 3.57% |
| 2025-06-12 | 29.84 | 30.37 | 0.42 | 1.40% | 29.61 | 30.96 | 164593 | 50249.70 | 3.63% |
| 2025-06-11 | 30.00 | 29.95 | -0.11 | -0.37% | 29.77 | 30.65 | 129516 | 39026.75 | 2.86% |
| 2025-06-10 | 30.56 | 30.06 | -0.68 | -2.21% | 29.49 | 30.70 | 157309 | 47088.37 | 3.47% |
| 2025-06-09 | 30.85 | 30.74 | -0.19 | -0.61% | 30.13 | 31.25 | 167760 | 51481.07 | 3.70% |
| 2025-06-06 | 31.10 | 30.93 | -0.54 | -1.72% | 30.81 | 31.49 | 156916 | 48724.55 | 3.46% |
| 2025-06-05 | 28.98 | 31.47 | 2.43 | 8.37% | 28.73 | 31.94 | 336441 | 103514.80 | 7.42% |
| 2025-06-04 | 28.75 | 29.04 | 0.52 | 1.82% | 28.63 | 29.77 | 135294 | 39610.95 | 2.98% |
| 2025-06-03 | 28.00 | 28.52 | 0.36 | 1.28% | 27.90 | 28.67 | 133278 | 37812.05 | 2.94% |
| 2025-05-30 | 29.71 | 28.16 | -1.60 | -5.38% | 27.67 | 29.71 | 266908 | 75653.26 | 5.89% |
| 2025-05-29 | 29.76 | 29.76 | 0.01 | 0.03% | 29.62 | 30.63 | 169797 | 51122.86 | 3.74% |
| 2025-05-28 | 30.39 | 29.75 | -0.29 | -0.97% | 29.56 | 31.32 | 114245 | 34453.10 | 2.52% |
| 2025-05-27 | 30.36 | 30.04 | -0.62 | -2.02% | 29.90 | 30.71 | 119470 | 36083.93 | 2.63% |
上证大盘股票行情在线 K线走势图
