恒银科技(603106)股票行情 恒银科技股票行情 603106股票行情_爱股网
恒银科技(603106)股票行情
恒银科技(603106)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 |
|---|
| 2025-10-31 | 10.04 | 10.16 | 0.10 | 0.99% | 10.02 | 10.20 | 79505 | 8071.62 | 1.53% |
| 2025-10-30 | 10.27 | 10.06 | -0.22 | -2.14% | 10.05 | 10.27 | 100661 | 10200.51 | 1.93% |
| 2025-10-29 | 10.29 | 10.28 | 0.05 | 0.49% | 10.10 | 10.37 | 125859 | 12849.72 | 2.42% |
| 2025-10-28 | 10.26 | 10.23 | -0.02 | -0.20% | 10.10 | 10.40 | 110317 | 11297.07 | 2.12% |
| 2025-10-27 | 10.18 | 10.25 | 0.14 | 1.38% | 10.12 | 10.27 | 123032 | 12549.94 | 2.36% |
| 2025-10-24 | 10.06 | 10.11 | 0.07 | 0.70% | 10.04 | 10.23 | 85303 | 8629.67 | 1.64% |
| 2025-10-23 | 10.11 | 10.04 | -0.07 | -0.69% | 9.82 | 10.13 | 100726 | 10010.85 | 1.94% |
| 2025-10-22 | 10.15 | 10.11 | -0.08 | -0.79% | 10.08 | 10.20 | 53258 | 5405.68 | 1.02% |
| 2025-10-21 | 9.99 | 10.19 | 0.19 | 1.90% | 9.98 | 10.22 | 119095 | 12067.01 | 2.29% |
| 2025-10-20 | 10.00 | 10.00 | 0.11 | 1.11% | 9.94 | 10.08 | 55556 | 5548.73 | 1.07% |
| 2025-10-17 | 10.00 | 9.89 | -0.11 | -1.10% | 9.87 | 10.19 | 100685 | 10109.21 | 1.93% |
| 2025-10-16 | 10.10 | 10.00 | -0.15 | -1.48% | 9.97 | 10.16 | 68187 | 6843.45 | 1.31% |
| 2025-10-15 | 10.02 | 10.15 | 0.14 | 1.40% | 9.98 | 10.18 | 78413 | 7929.48 | 1.51% |
| 2025-10-14 | 10.01 | 10.01 | -0.02 | -0.20% | 9.97 | 10.24 | 102351 | 10357.19 | 1.97% |
| 2025-10-13 | 9.83 | 10.03 | -0.14 | -1.38% | 9.61 | 10.05 | 92963 | 9202.11 | 1.79% |
| 2025-10-10 | 10.19 | 10.17 | -0.02 | -0.20% | 10.07 | 10.29 | 77548 | 7896.75 | 1.49% |
| 2025-10-09 | 10.23 | 10.19 | -0.04 | -0.39% | 10.13 | 10.30 | 78092 | 7979.12 | 1.50% |
| 2025-09-30 | 10.34 | 10.23 | -0.11 | -1.06% | 10.23 | 10.50 | 79027 | 8141.80 | 1.52% |
| 2025-09-29 | 10.00 | 10.34 | 0.28 | 2.78% | 9.88 | 10.43 | 122270 | 12488.85 | 2.35% |
| 2025-09-26 | 10.30 | 10.06 | -0.19 | -1.85% | 10.05 | 10.34 | 78144 | 7942.27 | 1.50% |
| 2025-09-25 | 10.37 | 10.25 | -0.13 | -1.25% | 10.25 | 10.47 | 84398 | 8728.60 | 1.62% |
| 2025-09-24 | 10.20 | 10.38 | 0.18 | 1.76% | 10.03 | 10.40 | 99172 | 10191.45 | 1.91% |
| 2025-09-23 | 10.47 | 10.20 | -0.34 | -3.23% | 9.95 | 10.48 | 132096 | 13391.56 | 2.54% |
| 2025-09-22 | 10.41 | 10.54 | 0.13 | 1.25% | 10.32 | 10.57 | 89148 | 9315.49 | 1.71% |
| 2025-09-19 | 10.62 | 10.41 | -0.31 | -2.89% | 10.37 | 10.72 | 127331 | 13344.65 | 2.45% |
| 2025-09-18 | 11.00 | 10.72 | -0.33 | -2.99% | 10.59 | 11.05 | 181204 | 19599.69 | 3.48% |
| 2025-09-17 | 10.86 | 11.05 | 0.12 | 1.10% | 10.77 | 11.15 | 158791 | 17458.09 | 3.05% |
| 2025-09-16 | 10.72 | 10.93 | 0.23 | 2.15% | 10.63 | 10.93 | 128347 | 13906.66 | 2.47% |
| 2025-09-15 | 10.87 | 10.70 | -0.21 | -1.92% | 10.68 | 10.87 | 110609 | 11887.70 | 2.12% |
| 2025-09-12 | 10.92 | 10.91 | -0.02 | -0.18% | 10.83 | 11.15 | 180260 | 19836.24 | 3.46% |
| 2025-09-11 | 10.68 | 10.93 | 0.25 | 2.34% | 10.50 | 10.98 | 178671 | 19264.01 | 3.43% |
| 2025-09-10 | 10.57 | 10.68 | 0.13 | 1.23% | 10.56 | 10.72 | 99130 | 10569.41 | 1.90% |
| 2025-09-09 | 10.84 | 10.55 | -0.32 | -2.94% | 10.53 | 10.84 | 131435 | 14023.59 | 2.53% |
| 2025-09-08 | 10.80 | 10.87 | 0.09 | 0.83% | 10.69 | 10.87 | 128414 | 13854.65 | 2.47% |
| 2025-09-05 | 10.81 | 10.78 | 0.05 | 0.47% | 10.40 | 10.82 | 171393 | 18261.69 | 3.29% |
| 2025-09-04 | 10.85 | 10.73 | -0.07 | -0.65% | 10.52 | 11.00 | 172192 | 18661.85 | 3.31% |
| 2025-09-03 | 11.19 | 10.80 | -0.39 | -3.49% | 10.76 | 11.29 | 173767 | 19119.54 | 3.34% |
| 2025-09-02 | 11.70 | 11.19 | -0.61 | -5.17% | 11.11 | 11.76 | 239760 | 27141.20 | 4.61% |
| 2025-09-01 | 11.76 | 11.80 | 0.14 | 1.20% | 11.59 | 11.96 | 238393 | 27990.30 | 4.58% |
| 2025-08-29 | 11.76 | 11.66 | -0.26 | -2.18% | 11.62 | 11.94 | 247313 | 29042.09 | 4.75% |
| 2025-08-28 | 11.68 | 11.92 | -0.26 | -2.13% | 11.29 | 11.93 | 480877 | 55933.45 | 9.24% |
| 2025-08-27 | 12.81 | 12.18 | -0.76 | -5.87% | 12.18 | 12.96 | 511415 | 64615.18 | 9.83% |
| 2025-08-26 | 12.50 | 12.94 | 0.38 | 3.03% | 12.27 | 13.27 | 654702 | 84062.30 | 12.58% |
| 2025-08-25 | 13.36 | 12.56 | -0.30 | -2.33% | 12.36 | 13.97 | 1045430 | 136262.44 | 20.08% |
| 2025-08-22 | 11.48 | 12.86 | 1.17 | 10.01% | 11.48 | 12.86 | 428416 | 54102.34 | 8.23% |
| 2025-08-21 | 11.97 | 11.69 | 0.20 | 1.74% | 11.54 | 12.20 | 548921 | 65003.44 | 10.55% |
| 2025-08-20 | 11.30 | 11.49 | -0.11 | -0.95% | 11.18 | 11.74 | 423916 | 48487.28 | 8.14% |
| 2025-08-19 | 11.08 | 11.60 | 0.41 | 3.66% | 11.02 | 12.31 | 764398 | 89028.56 | 14.69% |
| 2025-08-18 | 11.01 | 11.19 | 0.10 | 0.90% | 10.85 | 11.32 | 494838 | 54619.55 | 9.51% |
| 2025-08-15 | 10.73 | 11.09 | 0.36 | 3.36% | 10.62 | 11.19 | 465481 | 51185.30 | 8.94% |
| 2025-08-14 | 10.73 | 10.73 | 0.03 | 0.28% | 10.58 | 10.88 | 272070 | 29227.47 | 5.23% |
| 2025-08-13 | 10.77 | 10.70 | -0.14 | -1.29% | 10.58 | 10.94 | 291390 | 31282.60 | 5.60% |
| 2025-08-12 | 10.70 | 10.84 | 0.18 | 1.69% | 10.62 | 10.88 | 301644 | 32619.77 | 5.80% |
| 2025-08-11 | 10.46 | 10.66 | 0.05 | 0.47% | 10.41 | 10.80 | 200959 | 21423.22 | 3.86% |
| 2025-08-08 | 10.49 | 10.61 | 0.14 | 1.34% | 10.32 | 10.88 | 224016 | 23758.77 | 4.30% |
| 2025-08-07 | 10.50 | 10.47 | -0.03 | -0.29% | 10.41 | 10.60 | 116805 | 12249.98 | 2.24% |
| 2025-08-06 | 10.72 | 10.50 | -0.13 | -1.22% | 10.46 | 10.72 | 159619 | 16773.90 | 3.07% |
| 2025-08-05 | 10.27 | 10.63 | 0.37 | 3.61% | 10.27 | 10.65 | 213559 | 22426.53 | 4.10% |
| 2025-08-04 | 10.08 | 10.26 | 0.04 | 0.39% | 10.03 | 10.26 | 88669 | 9031.76 | 1.70% |
| 2025-08-01 | 10.15 | 10.22 | 0.10 | 0.99% | 10.10 | 10.28 | 127654 | 13017.60 | 2.45% |
| 2025-07-31 | 10.42 | 10.12 | -0.38 | -3.62% | 10.11 | 10.61 | 189390 | 19574.41 | 3.64% |
| 2025-07-30 | 10.75 | 10.50 | -0.38 | -3.49% | 10.50 | 10.79 | 190079 | 20182.50 | 3.65% |
| 2025-07-29 | 10.78 | 10.88 | 0.01 | 0.09% | 10.48 | 11.03 | 307567 | 32793.79 | 5.91% |
| 2025-07-28 | 10.78 | 10.87 | 0.04 | 0.37% | 10.75 | 11.01 | 206066 | 22387.34 | 3.96% |
| 2025-07-25 | 11.05 | 10.83 | -0.29 | -2.61% | 10.82 | 11.09 | 249346 | 27154.04 | 4.79% |
| 2025-07-24 | 11.04 | 11.12 | -0.18 | -1.59% | 10.98 | 11.17 | 375835 | 41624.70 | 7.22% |
| 2025-07-23 | 10.76 | 11.30 | 0.50 | 4.63% | 10.65 | 11.33 | 727094 | 80348.23 | 13.97% |
| 2025-07-22 | 10.89 | 10.80 | -0.14 | -1.28% | 10.70 | 10.96 | 351543 | 37977.11 | 6.75% |
| 2025-07-21 | 11.08 | 10.94 | -0.27 | -2.41% | 10.85 | 11.20 | 433326 | 47447.14 | 8.32% |
| 2025-07-18 | 11.90 | 11.21 | -0.34 | -2.94% | 11.16 | 11.91 | 896291 | 102209.78 | 17.22% |
| 2025-07-17 | 10.82 | 11.55 | 1.05 | 10.00% | 10.71 | 11.55 | 398842 | 45125.94 | 7.66% |
| 2025-07-16 | 10.50 | 10.50 | -0.07 | -0.66% | 10.37 | 10.62 | 224411 | 23509.35 | 4.31% |
| 2025-07-15 | 10.60 | 10.57 | -0.13 | -1.21% | 10.42 | 10.77 | 342024 | 36094.17 | 6.57% |
| 2025-07-14 | 10.95 | 10.70 | -0.20 | -1.83% | 10.61 | 11.19 | 526404 | 56836.18 | 10.11% |
| 2025-07-11 | 10.35 | 10.90 | 0.48 | 4.61% | 10.15 | 11.46 | 885160 | 98020.34 | 17.01% |
| 2025-07-10 | 10.50 | 10.42 | -0.31 | -2.89% | 10.32 | 10.63 | 407849 | 42686.23 | 7.84% |
| 2025-07-09 | 10.40 | 10.73 | 0.23 | 2.19% | 10.24 | 10.90 | 684442 | 72668.16 | 13.15% |
| 2025-07-08 | 9.98 | 10.50 | 0.47 | 4.69% | 9.94 | 10.68 | 630426 | 64925.65 | 12.11% |
| 2025-07-07 | 9.79 | 10.03 | 0.13 | 1.31% | 9.79 | 10.15 | 275744 | 27653.47 | 5.30% |
| 2025-07-04 | 10.01 | 9.90 | -0.09 | -0.90% | 9.80 | 10.18 | 367014 | 36581.30 | 7.05% |
上证大盘股票行情在线 K线走势图
恒银科技(603106)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
