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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 30.00 | 30.66 | 0.30 | 0.99% | 30.00 | 31.07 | 140811 | 43151.16 | 3.11% |
| 2025-05-23 | 32.16 | 30.36 | -1.82 | -5.66% | 30.19 | 32.29 | 263136 | 81837.36 | 5.80% |
| 2025-05-22 | 33.99 | 32.18 | -0.02 | -0.06% | 32.05 | 34.00 | 290141 | 95311.95 | 6.40% |
| 2025-05-21 | 32.12 | 32.20 | 0.08 | 0.25% | 31.93 | 33.26 | 267698 | 86813.79 | 5.90% |
| 2025-05-20 | 29.58 | 32.12 | 2.42 | 8.15% | 29.10 | 32.67 | 335997 | 105341.05 | 7.41% |
| 2025-05-19 | 29.65 | 29.70 | 0.06 | 0.20% | 28.88 | 29.97 | 118874 | 34962.20 | 2.62% |
| 2025-05-16 | 29.88 | 29.76 | -0.33 | -1.10% | 29.73 | 30.49 | 139232 | 41756.24 | 3.07% |
| 2025-05-15 | 31.42 | 30.09 | -1.38 | -4.39% | 29.88 | 31.42 | 184177 | 55716.80 | 4.06% |
| 2025-05-14 | 31.50 | 31.47 | -0.08 | -0.25% | 31.23 | 32.88 | 244017 | 78221.88 | 5.38% |
| 2025-05-13 | 32.39 | 31.55 | -0.35 | -1.10% | 31.50 | 32.75 | 180486 | 58060.80 | 3.98% |
| 2025-05-12 | 31.67 | 31.90 | 0.93 | 3.00% | 30.64 | 32.06 | 201367 | 63229.80 | 4.44% |
| 2025-05-09 | 31.33 | 30.97 | -0.58 | -1.84% | 30.67 | 31.69 | 145477 | 45168.51 | 3.21% |
| 2025-05-08 | 32.03 | 31.55 | -0.12 | -0.38% | 31.48 | 32.97 | 260247 | 83875.86 | 5.74% |
| 2025-05-07 | 32.10 | 31.67 | -0.23 | -0.72% | 31.16 | 32.54 | 209185 | 66699.29 | 4.62% |
| 2025-05-06 | 30.80 | 31.90 | 2.09 | 7.01% | 30.80 | 32.25 | 291031 | 92661.62 | 6.42% |
| 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% |
上证大盘股票行情在线 K线走势图
