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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 10.10 | 9.99 | -0.18 | -1.77% | 9.84 | 10.16 | 246849 | 24595.28 | 4.74% |
| 2025-07-02 | 10.39 | 10.17 | -0.18 | -1.74% | 10.03 | 10.48 | 252363 | 25758.16 | 4.85% |
| 2025-07-01 | 10.60 | 10.35 | -0.25 | -2.36% | 10.21 | 10.61 | 333291 | 34528.20 | 6.40% |
| 2025-06-30 | 10.54 | 10.60 | 0.08 | 0.76% | 10.40 | 10.76 | 441962 | 46800.44 | 8.49% |
| 2025-06-27 | 10.75 | 10.52 | -0.21 | -1.96% | 10.50 | 10.95 | 575864 | 61373.04 | 11.06% |
| 2025-06-26 | 11.18 | 10.73 | -0.45 | -4.03% | 10.68 | 11.61 | 973275 | 106417.05 | 18.70% |
| 2025-06-25 | 10.16 | 11.18 | 1.02 | 10.04% | 10.16 | 11.18 | 985643 | 105205.23 | 18.94% |
| 2025-06-24 | 9.37 | 10.16 | 0.92 | 9.96% | 9.26 | 10.16 | 426892 | 41969.04 | 8.20% |
| 2025-06-23 | 8.70 | 9.24 | 0.45 | 5.12% | 8.61 | 9.60 | 335887 | 30645.91 | 6.45% |
| 2025-06-20 | 9.29 | 8.79 | -0.47 | -5.08% | 8.60 | 9.30 | 338131 | 29856.27 | 6.50% |
| 2025-06-19 | 9.98 | 9.26 | -0.84 | -8.32% | 9.20 | 10.00 | 457977 | 43490.89 | 8.80% |
| 2025-06-18 | 10.15 | 10.10 | -0.29 | -2.79% | 9.95 | 10.46 | 496718 | 50379.73 | 9.54% |
| 2025-06-17 | 9.86 | 10.39 | 0.39 | 3.90% | 9.71 | 10.88 | 766972 | 78342.02 | 14.73% |
| 2025-06-16 | 9.65 | 10.00 | 0.32 | 3.31% | 9.51 | 10.17 | 549842 | 54296.18 | 10.56% |
| 2025-06-13 | 10.20 | 9.68 | -0.69 | -6.65% | 9.64 | 10.36 | 699853 | 69077.39 | 13.45% |
| 2025-06-12 | 9.35 | 10.37 | 0.94 | 9.97% | 9.32 | 10.37 | 699192 | 70867.89 | 13.43% |
| 2025-06-11 | 9.39 | 9.43 | -0.13 | -1.36% | 9.27 | 9.65 | 277667 | 26213.67 | 5.33% |
| 2025-06-10 | 9.60 | 9.56 | -0.18 | -1.85% | 9.47 | 9.89 | 390477 | 37736.88 | 7.50% |
| 2025-06-09 | 9.50 | 9.74 | 0.06 | 0.62% | 9.41 | 9.88 | 483268 | 46778.26 | 9.28% |
| 2025-06-06 | 9.85 | 9.68 | -0.12 | -1.22% | 9.52 | 10.40 | 915902 | 90916.38 | 17.60% |
| 2025-06-05 | 8.81 | 9.80 | 0.89 | 9.99% | 8.81 | 9.80 | 498506 | 46573.75 | 9.58% |
| 2025-06-04 | 8.69 | 8.91 | 0.15 | 1.71% | 8.69 | 9.28 | 299879 | 26717.69 | 5.76% |
| 2025-06-03 | 8.98 | 8.76 | 0.05 | 0.57% | 8.74 | 9.10 | 240731 | 21304.91 | 4.62% |
| 2025-05-30 | 8.90 | 8.74 | 0.01 | 0.11% | 8.67 | 8.99 | 309187 | 27247.42 | 5.94% |
| 2025-05-29 | 8.17 | 8.73 | 0.50 | 6.08% | 8.17 | 8.90 | 336211 | 28957.49 | 6.46% |
| 2025-05-28 | 8.29 | 8.23 | -0.06 | -0.72% | 8.15 | 8.50 | 114208 | 9447.66 | 2.19% |
| 2025-05-27 | 8.34 | 8.29 | -0.11 | -1.31% | 8.17 | 8.35 | 99152 | 8170.22 | 1.90% |
| 2025-05-26 | 8.33 | 8.40 | 0.15 | 1.82% | 8.20 | 8.42 | 112466 | 9343.62 | 2.16% |
| 2025-05-23 | 8.60 | 8.25 | -0.52 | -5.93% | 8.25 | 8.63 | 231001 | 19423.54 | 4.44% |
| 2025-05-22 | 8.53 | 8.77 | 0.23 | 2.69% | 8.44 | 8.85 | 339084 | 29544.05 | 6.51% |
| 2025-05-21 | 8.33 | 8.54 | 0.23 | 2.77% | 8.25 | 9.12 | 289687 | 25061.20 | 5.57% |
| 2025-05-20 | 8.28 | 8.31 | 0.02 | 0.24% | 8.16 | 8.34 | 85101 | 7037.65 | 1.63% |
| 2025-05-19 | 8.08 | 8.29 | 0.23 | 2.85% | 8.02 | 8.32 | 125078 | 10258.84 | 2.40% |
| 2025-05-16 | 8.18 | 8.06 | -0.13 | -1.59% | 8.00 | 8.18 | 103965 | 8422.56 | 2.00% |
| 2025-05-15 | 8.45 | 8.19 | -0.38 | -4.43% | 8.17 | 8.48 | 200429 | 16583.44 | 3.85% |
| 2025-05-14 | 8.18 | 8.57 | 0.39 | 4.77% | 8.12 | 8.98 | 320389 | 27443.47 | 6.16% |
| 2025-05-13 | 8.35 | 8.18 | -0.10 | -1.21% | 8.17 | 8.41 | 80525 | 6648.62 | 1.55% |
| 2025-05-12 | 8.22 | 8.28 | 0.17 | 2.10% | 8.15 | 8.30 | 109303 | 9011.10 | 2.10% |
| 2025-05-09 | 8.36 | 8.11 | -0.22 | -2.64% | 8.11 | 8.39 | 150795 | 12330.42 | 2.90% |
| 2025-05-08 | 8.16 | 8.33 | -0.06 | -0.72% | 8.16 | 8.45 | 232639 | 19296.24 | 4.47% |
| 2025-05-07 | 8.71 | 8.39 | 0.19 | 2.32% | 8.25 | 9.02 | 404963 | 35159.02 | 7.78% |
| 2025-05-06 | 8.01 | 8.20 | 0.26 | 3.27% | 7.98 | 8.20 | 95157 | 7746.10 | 1.83% |
| 2025-04-30 | 7.81 | 7.94 | 0.14 | 1.79% | 7.81 | 7.99 | 65393 | 5188.77 | 1.26% |
| 2025-04-29 | 7.79 | 7.80 | 0.09 | 1.17% | 7.56 | 7.86 | 65777 | 5113.89 | 1.26% |
| 2025-04-28 | 7.88 | 7.71 | -0.17 | -2.16% | 7.71 | 7.97 | 74354 | 5782.33 | 1.43% |
| 2025-04-25 | 7.88 | 7.88 | 0.11 | 1.42% | 7.83 | 8.13 | 120466 | 9582.71 | 2.31% |
| 2025-04-24 | 7.97 | 7.77 | -0.25 | -3.12% | 7.73 | 8.03 | 80639 | 6327.80 | 1.55% |
| 2025-04-23 | 7.94 | 8.02 | 0.07 | 0.88% | 7.94 | 8.19 | 108757 | 8788.17 | 2.09% |
| 2025-04-22 | 7.88 | 7.95 | 0.08 | 1.02% | 7.88 | 8.20 | 142239 | 11400.37 | 2.73% |
| 2025-04-21 | 7.68 | 7.87 | 0.14 | 1.81% | 7.60 | 7.95 | 92907 | 7303.72 | 1.78% |
| 2025-04-18 | 7.60 | 7.73 | 0.11 | 1.44% | 7.56 | 7.81 | 85631 | 6588.85 | 1.65% |
| 2025-04-17 | 7.61 | 7.62 | -0.03 | -0.39% | 7.57 | 7.76 | 56894 | 4376.06 | 1.09% |
| 2025-04-16 | 7.85 | 7.65 | -0.16 | -2.05% | 7.45 | 7.85 | 67597 | 5162.73 | 1.30% |
| 2025-04-15 | 7.78 | 7.81 | 0.02 | 0.26% | 7.70 | 7.89 | 63013 | 4904.14 | 1.21% |
| 2025-04-14 | 7.73 | 7.79 | 0.21 | 2.77% | 7.72 | 7.87 | 74039 | 5767.71 | 1.42% |
| 2025-04-11 | 7.37 | 7.58 | 0.04 | 0.53% | 7.37 | 7.66 | 89436 | 6795.58 | 1.72% |
| 2025-04-10 | 7.36 | 7.54 | 0.25 | 3.43% | 7.36 | 7.64 | 125500 | 9483.01 | 2.41% |
| 2025-04-09 | 6.76 | 7.29 | 0.36 | 5.19% | 6.29 | 7.34 | 162921 | 11234.79 | 3.13% |
| 2025-04-08 | 7.18 | 6.93 | -0.57 | -7.60% | 6.75 | 7.46 | 164037 | 11449.11 | 3.15% |
上证大盘股票行情在线 K线走势图
