宏盛股份(603090)股票行情
宏盛股份(603090)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 | 29.80 | 30.31 | 0.51 | 1.71% | 29.25 | 30.43 | 39812 | 11871.91 | 3.98% |
| 2025-07-31 | 29.93 | 29.80 | -0.61 | -2.01% | 29.54 | 30.45 | 39145 | 11711.12 | 3.91% |
| 2025-07-30 | 31.17 | 30.41 | -0.91 | -2.91% | 30.04 | 31.88 | 61645 | 19095.47 | 6.16% |
| 2025-07-29 | 30.70 | 31.32 | 0.63 | 2.05% | 29.60 | 31.41 | 55562 | 16898.40 | 5.56% |
| 2025-07-28 | 30.97 | 30.69 | 0.09 | 0.29% | 29.90 | 31.85 | 76310 | 23467.99 | 7.63% |
| 2025-07-25 | 28.12 | 30.60 | 2.05 | 7.18% | 28.12 | 31.39 | 80613 | 24126.22 | 8.06% |
| 2025-07-24 | 28.14 | 28.55 | 0.43 | 1.53% | 27.59 | 28.55 | 40626 | 11421.93 | 4.06% |
| 2025-07-23 | 28.48 | 28.12 | -0.78 | -2.70% | 27.20 | 28.48 | 59047 | 16398.31 | 5.90% |
| 2025-07-22 | 27.77 | 28.90 | 1.17 | 4.22% | 27.56 | 29.60 | 80185 | 22928.05 | 8.02% |
| 2025-07-21 | 28.00 | 27.73 | -0.47 | -1.67% | 27.50 | 28.20 | 55511 | 15403.60 | 5.55% |
| 2025-07-18 | 27.99 | 28.20 | -0.10 | -0.35% | 27.17 | 28.97 | 100065 | 27837.25 | 10.01% |
| 2025-07-17 | 26.77 | 28.30 | 1.26 | 4.66% | 26.40 | 29.69 | 151679 | 42363.00 | 15.17% |
| 2025-07-16 | 24.60 | 27.04 | 2.46 | 10.01% | 24.54 | 27.04 | 76764 | 20095.80 | 7.68% |
| 2025-07-15 | 24.81 | 24.58 | -0.45 | -1.80% | 24.00 | 25.49 | 29945 | 7434.78 | 2.99% |
| 2025-07-14 | 24.75 | 25.03 | 0.23 | 0.93% | 24.51 | 25.24 | 33785 | 8439.70 | 3.38% |
| 2025-07-11 | 24.00 | 24.80 | 0.83 | 3.46% | 23.82 | 24.88 | 41195 | 10109.05 | 4.12% |
| 2025-07-10 | 24.20 | 23.97 | -0.47 | -1.92% | 23.89 | 24.67 | 24510 | 5926.35 | 2.45% |
| 2025-07-09 | 24.40 | 24.44 | 0.16 | 0.66% | 23.96 | 24.63 | 26953 | 6551.92 | 2.70% |
| 2025-07-08 | 24.18 | 24.28 | 0.09 | 0.37% | 24.02 | 24.47 | 20394 | 4952.50 | 2.04% |
| 2025-07-07 | 24.10 | 24.19 | -0.01 | -0.04% | 23.97 | 24.30 | 13612 | 3281.29 | 1.36% |
| 2025-07-04 | 24.66 | 24.20 | -0.32 | -1.31% | 24.13 | 24.98 | 19576 | 4788.73 | 1.96% |
| 2025-07-03 | 24.25 | 24.52 | 0.28 | 1.16% | 24.08 | 24.70 | 20456 | 5000.06 | 2.05% |
| 2025-07-02 | 24.30 | 24.24 | -0.22 | -0.90% | 24.09 | 24.63 | 18587 | 4520.98 | 1.86% |
| 2025-07-01 | 24.30 | 24.46 | 0.09 | 0.37% | 24.20 | 24.94 | 20153 | 4934.16 | 2.02% |
| 2025-06-30 | 23.96 | 24.37 | 0.41 | 1.71% | 23.73 | 24.60 | 27564 | 6670.81 | 2.76% |
| 2025-06-27 | 23.02 | 23.96 | 0.96 | 4.17% | 22.87 | 24.00 | 29397 | 6975.90 | 2.94% |
| 2025-06-26 | 23.62 | 23.00 | -0.48 | -2.04% | 22.80 | 23.67 | 23480 | 5429.06 | 2.35% |
| 2025-06-25 | 23.48 | 23.48 | -0.02 | -0.09% | 23.15 | 23.90 | 25744 | 6046.99 | 2.57% |
| 2025-06-24 | 22.96 | 23.50 | 0.80 | 3.52% | 22.81 | 23.55 | 20410 | 4745.22 | 2.04% |
| 2025-06-23 | 22.55 | 22.70 | 0.24 | 1.07% | 22.00 | 22.91 | 25911 | 5823.34 | 2.59% |
| 2025-06-20 | 22.66 | 22.46 | -0.30 | -1.32% | 22.28 | 23.20 | 17395 | 3918.11 | 1.74% |
| 2025-06-19 | 23.40 | 22.76 | -0.63 | -2.69% | 22.68 | 23.55 | 16758 | 3861.01 | 1.68% |
| 2025-06-18 | 24.00 | 23.39 | -0.58 | -2.42% | 23.25 | 24.15 | 19352 | 4550.67 | 1.94% |
| 2025-06-17 | 24.46 | 23.97 | -0.32 | -1.32% | 23.74 | 24.60 | 19334 | 4663.57 | 1.93% |
| 2025-06-16 | 23.83 | 24.29 | 0.03 | 0.12% | 23.83 | 24.80 | 24641 | 6011.23 | 2.46% |
| 2025-06-13 | 25.57 | 24.26 | -0.90 | -3.58% | 23.70 | 25.67 | 49735 | 12029.69 | 4.97% |
| 2025-06-12 | 24.55 | 25.16 | 0.37 | 1.49% | 24.55 | 25.89 | 34676 | 8802.36 | 3.47% |
| 2025-06-11 | 24.88 | 24.79 | -0.31 | -1.24% | 24.70 | 25.39 | 26581 | 6634.02 | 2.66% |
| 2025-06-10 | 25.88 | 25.10 | -0.75 | -2.90% | 24.60 | 26.02 | 35398 | 8919.45 | 3.54% |
| 2025-06-09 | 24.60 | 25.85 | 1.26 | 5.12% | 24.60 | 26.15 | 55204 | 14075.62 | 5.52% |
| 2025-06-06 | 25.48 | 24.59 | -0.96 | -3.76% | 24.53 | 25.84 | 42712 | 10723.89 | 4.27% |
| 2025-06-05 | 25.20 | 25.55 | 0.35 | 1.39% | 25.03 | 25.93 | 39888 | 10191.70 | 3.99% |
| 2025-06-04 | 24.96 | 25.20 | 0.29 | 1.16% | 24.80 | 25.41 | 38221 | 9589.16 | 3.82% |
| 2025-06-03 | 23.55 | 24.91 | 1.06 | 4.44% | 23.35 | 25.78 | 49079 | 12157.04 | 4.91% |
| 2025-05-30 | 23.43 | 23.85 | 0.46 | 1.97% | 22.62 | 24.40 | 42748 | 10097.73 | 4.27% |
| 2025-05-29 | 22.70 | 23.39 | 0.67 | 2.95% | 22.52 | 23.80 | 28390 | 6627.03 | 2.84% |
| 2025-05-28 | 23.23 | 22.72 | -0.26 | -1.13% | 22.66 | 23.49 | 18180 | 4176.71 | 1.82% |
| 2025-05-27 | 23.06 | 22.98 | 0.00 | 0.00% | 22.30 | 23.22 | 22516 | 5149.58 | 2.25% |
| 2025-05-26 | 23.33 | 22.98 | -0.28 | -1.20% | 22.93 | 23.93 | 31690 | 7386.74 | 3.17% |
| 2025-05-23 | 24.60 | 23.26 | -1.52 | -6.13% | 22.97 | 24.90 | 47561 | 11387.03 | 4.76% |
| 2025-05-22 | 23.73 | 24.78 | 0.91 | 3.81% | 23.69 | 25.47 | 51868 | 12869.14 | 5.19% |
| 2025-05-21 | 24.16 | 23.87 | -0.49 | -2.01% | 23.75 | 24.72 | 23965 | 5769.43 | 2.40% |
| 2025-05-20 | 23.09 | 24.36 | 1.27 | 5.50% | 23.00 | 24.77 | 46009 | 11113.00 | 4.60% |
| 2025-05-19 | 23.39 | 23.09 | -0.31 | -1.32% | 22.85 | 23.49 | 18576 | 4290.67 | 1.86% |
| 2025-05-16 | 23.28 | 23.40 | 0.12 | 0.52% | 23.00 | 23.61 | 18717 | 4363.25 | 1.87% |
| 2025-05-15 | 23.68 | 23.58 | -0.19 | -0.80% | 23.26 | 23.98 | 18438 | 4346.37 | 1.84% |
| 2025-05-14 | 24.33 | 23.77 | -0.53 | -2.18% | 23.41 | 24.40 | 21508 | 5133.02 | 2.15% |
| 2025-05-13 | 24.87 | 24.30 | -0.23 | -0.94% | 24.20 | 25.28 | 20526 | 5040.00 | 2.05% |
| 2025-05-12 | 24.88 | 24.53 | 0.06 | 0.25% | 24.20 | 25.00 | 32465 | 7991.69 | 3.25% |
| 2025-05-09 | 24.88 | 24.47 | -0.53 | -2.12% | 24.18 | 24.99 | 20736 | 5092.24 | 2.07% |
| 2025-05-08 | 25.18 | 25.00 | 0.01 | 0.04% | 24.74 | 25.30 | 22937 | 5732.94 | 2.29% |
| 2025-05-07 | 25.15 | 24.99 | -0.05 | -0.20% | 24.72 | 25.99 | 33832 | 8528.81 | 3.38% |
| 2025-05-06 | 25.49 | 25.04 | 0.46 | 1.87% | 24.60 | 25.50 | 23707 | 5895.89 | 2.37% |
| 2025-04-30 | 24.90 | 24.58 | -0.18 | -0.73% | 24.40 | 24.90 | 16079 | 3959.39 | 1.61% |
| 2025-04-29 | 24.86 | 24.76 | -0.10 | -0.40% | 24.47 | 25.09 | 24518 | 6059.82 | 2.45% |
| 2025-04-28 | 24.53 | 24.86 | 0.33 | 1.35% | 24.20 | 25.93 | 43035 | 10870.85 | 4.30% |
| 2025-04-25 | 25.21 | 24.53 | -0.75 | -2.97% | 23.61 | 25.52 | 54347 | 13259.49 | 5.43% |
| 2025-04-24 | 25.49 | 25.28 | -0.22 | -0.86% | 25.20 | 26.48 | 29229 | 7468.16 | 2.92% |
| 2025-04-23 | 25.80 | 25.50 | -0.19 | -0.74% | 25.26 | 26.18 | 28016 | 7168.98 | 2.80% |
| 2025-04-22 | 25.50 | 25.69 | 0.20 | 0.78% | 25.27 | 25.88 | 36211 | 9261.16 | 3.62% |
| 2025-04-21 | 23.66 | 25.49 | 1.61 | 6.74% | 23.50 | 26.00 | 71991 | 18213.78 | 7.20% |
| 2025-04-18 | 24.30 | 23.88 | -0.72 | -2.93% | 23.71 | 24.43 | 44942 | 10814.40 | 4.49% |
| 2025-04-17 | 23.50 | 24.60 | 1.10 | 4.68% | 23.00 | 25.00 | 77394 | 18379.28 | 7.74% |
| 2025-04-16 | 22.33 | 23.50 | 0.86 | 3.80% | 22.29 | 24.07 | 82574 | 19332.87 | 8.26% |
| 2025-04-15 | 20.94 | 22.64 | 2.06 | 10.01% | 20.55 | 22.64 | 56697 | 12486.04 | 5.67% |
| 2025-04-14 | 20.10 | 20.58 | 0.97 | 4.95% | 19.91 | 20.92 | 29863 | 6152.24 | 2.99% |
| 2025-04-11 | 19.14 | 19.61 | 0.11 | 0.56% | 19.13 | 19.80 | 22169 | 4347.62 | 2.22% |
| 2025-04-10 | 19.81 | 19.50 | 0.15 | 0.78% | 19.28 | 20.24 | 40824 | 8049.22 | 4.08% |
| 2025-04-09 | 18.47 | 19.35 | 1.16 | 6.38% | 16.52 | 19.72 | 47365 | 8736.71 | 4.74% |
| 2025-04-08 | 17.93 | 18.19 | -1.66 | -8.36% | 17.87 | 19.00 | 53755 | 9729.84 | 5.38% |
上证大盘股票行情在线 K线走势图
