汇顶科技(603160)股票行情
汇顶科技(603160)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 | 74.37 | 74.20 | 0.06 | 0.08% | 73.60 | 75.00 | 39700 | 29445.71 | 0.86% |
| 2025-07-31 | 75.47 | 74.14 | -1.83 | -2.41% | 73.92 | 76.30 | 52247 | 39141.14 | 1.13% |
| 2025-07-30 | 75.41 | 75.97 | 0.17 | 0.22% | 75.01 | 76.88 | 58472 | 44568.38 | 1.27% |
| 2025-07-29 | 75.01 | 75.80 | 0.43 | 0.57% | 74.71 | 75.81 | 48956 | 36878.77 | 1.06% |
| 2025-07-28 | 75.38 | 75.37 | 0.02 | 0.03% | 74.60 | 75.88 | 46105 | 34606.27 | 1.00% |
| 2025-07-25 | 75.96 | 75.35 | -0.35 | -0.46% | 74.46 | 76.00 | 57787 | 43429.25 | 1.25% |
| 2025-07-24 | 74.87 | 75.70 | 1.44 | 1.94% | 74.39 | 75.91 | 60386 | 45534.73 | 1.31% |
| 2025-07-23 | 73.99 | 74.26 | 0.07 | 0.09% | 73.70 | 74.78 | 50058 | 37221.99 | 1.08% |
| 2025-07-22 | 72.74 | 74.19 | 1.45 | 1.99% | 72.61 | 76.18 | 84737 | 63168.46 | 1.83% |
| 2025-07-21 | 72.21 | 72.74 | 0.70 | 0.97% | 71.80 | 72.88 | 40000 | 28947.04 | 0.87% |
| 2025-07-18 | 71.83 | 72.04 | 0.22 | 0.31% | 71.65 | 72.29 | 33595 | 24179.81 | 0.73% |
| 2025-07-17 | 70.96 | 71.82 | 0.86 | 1.21% | 70.63 | 72.24 | 44598 | 31893.49 | 0.97% |
| 2025-07-16 | 70.95 | 70.96 | 0.02 | 0.03% | 70.50 | 71.79 | 40069 | 28485.14 | 0.87% |
| 2025-07-15 | 70.94 | 70.94 | -0.06 | -0.08% | 70.50 | 71.35 | 28730 | 20369.00 | 0.62% |
| 2025-07-14 | 71.67 | 71.00 | -0.30 | -0.42% | 70.93 | 71.69 | 26156 | 18610.14 | 0.57% |
| 2025-07-11 | 70.52 | 71.30 | 0.64 | 0.91% | 70.45 | 71.55 | 36758 | 26194.13 | 0.80% |
| 2025-07-10 | 70.38 | 70.66 | 0.43 | 0.61% | 70.11 | 70.80 | 21428 | 15102.13 | 0.46% |
| 2025-07-09 | 70.60 | 70.23 | -0.38 | -0.54% | 70.10 | 70.78 | 21861 | 15379.16 | 0.47% |
| 2025-07-08 | 69.53 | 70.61 | 1.10 | 1.58% | 69.53 | 70.75 | 34769 | 24464.89 | 0.75% |
| 2025-07-07 | 69.80 | 69.51 | -0.29 | -0.42% | 69.40 | 70.09 | 19562 | 13623.79 | 0.42% |
| 2025-07-04 | 70.46 | 69.80 | -0.66 | -0.94% | 69.72 | 70.88 | 26975 | 18933.84 | 0.58% |
| 2025-07-03 | 70.28 | 70.46 | 0.21 | 0.30% | 70.14 | 70.99 | 19529 | 13758.91 | 0.42% |
| 2025-07-02 | 70.99 | 70.25 | -0.94 | -1.32% | 70.09 | 70.99 | 23520 | 16551.23 | 0.51% |
| 2025-07-01 | 71.13 | 71.19 | 0.16 | 0.23% | 70.70 | 71.60 | 29596 | 21033.50 | 0.64% |
| 2025-06-30 | 71.00 | 71.03 | 0.04 | 0.06% | 70.90 | 71.76 | 38757 | 27608.89 | 0.84% |
| 2025-06-27 | 70.09 | 70.99 | 1.15 | 1.65% | 69.75 | 71.11 | 46343 | 32706.38 | 1.00% |
| 2025-06-26 | 70.51 | 69.84 | -0.66 | -0.94% | 69.81 | 70.78 | 30162 | 21181.33 | 0.65% |
| 2025-06-25 | 70.00 | 70.50 | 0.68 | 0.97% | 69.53 | 70.65 | 39941 | 27978.82 | 0.86% |
| 2025-06-24 | 68.46 | 69.82 | 1.62 | 2.38% | 68.45 | 69.82 | 34883 | 24181.87 | 0.76% |
| 2025-06-23 | 67.08 | 68.20 | 0.67 | 0.99% | 66.99 | 68.39 | 20573 | 13990.59 | 0.45% |
| 2025-06-20 | 68.40 | 67.53 | -0.73 | -1.07% | 67.52 | 68.77 | 21748 | 14773.97 | 0.47% |
| 2025-06-19 | 68.50 | 68.26 | -0.44 | -0.64% | 68.05 | 69.02 | 24821 | 17028.26 | 0.54% |
| 2025-06-18 | 68.18 | 68.70 | 0.40 | 0.59% | 68.00 | 68.88 | 22129 | 15154.18 | 0.48% |
| 2025-06-17 | 67.41 | 68.30 | 0.91 | 1.35% | 67.40 | 69.40 | 33321 | 22760.04 | 0.72% |
| 2025-06-16 | 66.80 | 67.39 | 0.23 | 0.34% | 66.70 | 67.96 | 25874 | 17416.27 | 0.56% |
| 2025-06-13 | 67.62 | 67.16 | -0.75 | -1.10% | 67.01 | 68.19 | 30377 | 20470.88 | 0.66% |
| 2025-06-12 | 68.14 | 67.91 | -0.49 | -0.72% | 67.89 | 68.56 | 22395 | 15263.20 | 0.48% |
| 2025-06-11 | 68.55 | 68.40 | -0.13 | -0.19% | 68.40 | 69.47 | 21226 | 14635.77 | 0.46% |
| 2025-06-10 | 69.81 | 68.53 | -1.20 | -1.72% | 68.18 | 70.02 | 26155 | 18025.37 | 0.57% |
| 2025-06-09 | 69.51 | 69.73 | 0.24 | 0.35% | 69.21 | 69.99 | 18931 | 13204.21 | 0.41% |
| 2025-06-06 | 69.85 | 69.49 | -0.44 | -0.63% | 69.43 | 70.03 | 18644 | 12981.47 | 0.40% |
| 2025-06-05 | 69.45 | 69.93 | 0.49 | 0.71% | 69.07 | 70.00 | 24436 | 17018.92 | 0.53% |
| 2025-06-04 | 68.72 | 69.44 | 0.63 | 0.92% | 68.72 | 69.58 | 18933 | 13117.87 | 0.41% |
| 2025-06-03 | 68.36 | 68.81 | -0.17 | -0.25% | 68.36 | 69.65 | 22988 | 15878.69 | 0.50% |
| 2025-05-30 | 69.00 | 68.98 | -0.09 | -0.13% | 68.10 | 69.48 | 29791 | 20461.71 | 0.64% |
| 2025-05-29 | 67.45 | 69.46 | 2.13 | 3.16% | 67.38 | 69.81 | 40956 | 28242.75 | 0.89% |
| 2025-05-28 | 67.61 | 67.33 | -0.20 | -0.30% | 67.07 | 67.91 | 15261 | 10272.64 | 0.33% |
| 2025-05-27 | 68.39 | 67.53 | -1.06 | -1.55% | 67.40 | 68.57 | 22358 | 15175.04 | 0.48% |
| 2025-05-26 | 67.93 | 68.59 | 0.66 | 0.97% | 67.66 | 68.70 | 25836 | 17670.86 | 0.56% |
| 2025-05-23 | 69.22 | 67.93 | -1.25 | -1.81% | 67.90 | 69.36 | 31618 | 21666.09 | 0.68% |
| 2025-05-22 | 69.50 | 69.18 | -0.45 | -0.65% | 69.15 | 70.40 | 23805 | 16600.97 | 0.52% |
| 2025-05-21 | 70.00 | 69.63 | -0.47 | -0.67% | 69.41 | 70.00 | 18111 | 12619.31 | 0.39% |
| 2025-05-20 | 69.96 | 70.10 | 0.50 | 0.72% | 69.26 | 70.20 | 23405 | 16338.28 | 0.51% |
| 2025-05-19 | 69.77 | 69.60 | -0.25 | -0.36% | 69.10 | 69.99 | 19478 | 13540.83 | 0.42% |
| 2025-05-16 | 69.79 | 69.85 | -0.12 | -0.17% | 69.71 | 70.38 | 19620 | 13739.90 | 0.42% |
| 2025-05-15 | 71.38 | 69.97 | -1.50 | -2.10% | 69.91 | 71.38 | 27583 | 19439.37 | 0.60% |
| 2025-05-14 | 71.60 | 71.47 | -0.11 | -0.15% | 71.10 | 72.08 | 28835 | 20634.57 | 0.62% |
| 2025-05-13 | 72.89 | 71.58 | -0.54 | -0.75% | 71.29 | 72.95 | 34919 | 25127.75 | 0.76% |
| 2025-05-12 | 72.36 | 72.12 | 0.37 | 0.52% | 71.64 | 72.56 | 36053 | 25968.76 | 0.78% |
| 2025-05-09 | 71.51 | 71.75 | -0.15 | -0.21% | 70.81 | 72.70 | 39385 | 28174.23 | 0.85% |
| 2025-05-08 | 70.52 | 71.90 | 1.06 | 1.50% | 70.38 | 71.99 | 36755 | 26280.23 | 0.80% |
| 2025-05-07 | 72.39 | 70.84 | -0.65 | -0.91% | 70.39 | 72.67 | 43258 | 30819.71 | 0.94% |
| 2025-05-06 | 70.58 | 71.49 | 1.22 | 1.74% | 70.56 | 71.54 | 35697 | 25448.47 | 0.77% |
| 2025-04-30 | 69.70 | 70.27 | 0.57 | 0.82% | 69.70 | 70.80 | 31042 | 21865.73 | 0.67% |
| 2025-04-29 | 69.21 | 69.70 | 0.29 | 0.42% | 68.93 | 69.80 | 25114 | 17434.91 | 0.54% |
| 2025-04-28 | 69.39 | 69.41 | -0.14 | -0.20% | 68.80 | 69.70 | 22651 | 15694.63 | 0.49% |
| 2025-04-25 | 69.03 | 69.55 | 0.60 | 0.87% | 68.73 | 69.84 | 24974 | 17332.74 | 0.54% |
| 2025-04-24 | 70.57 | 68.95 | -1.54 | -2.18% | 68.87 | 70.79 | 35862 | 24910.24 | 0.78% |
| 2025-04-23 | 71.23 | 70.49 | 0.02 | 0.03% | 70.11 | 71.23 | 44614 | 31514.43 | 0.97% |
| 2025-04-22 | 70.38 | 70.47 | -0.05 | -0.07% | 70.30 | 70.88 | 28951 | 20434.45 | 0.63% |
| 2025-04-21 | 70.06 | 70.52 | 0.47 | 0.67% | 69.64 | 70.63 | 23744 | 16714.59 | 0.51% |
| 2025-04-18 | 69.97 | 70.05 | 0.07 | 0.10% | 69.15 | 70.19 | 20888 | 14539.50 | 0.45% |
| 2025-04-17 | 69.15 | 69.98 | 0.23 | 0.33% | 69.15 | 70.87 | 30222 | 21260.56 | 0.65% |
| 2025-04-16 | 70.10 | 69.75 | -0.33 | -0.47% | 68.73 | 70.58 | 29224 | 20341.27 | 0.63% |
| 2025-04-15 | 70.15 | 70.08 | -0.31 | -0.44% | 69.30 | 70.67 | 28882 | 20183.48 | 0.63% |
| 2025-04-14 | 71.93 | 70.39 | -0.01 | -0.01% | 70.27 | 71.94 | 51044 | 36114.44 | 1.10% |
| 2025-04-11 | 67.11 | 70.40 | 2.73 | 4.03% | 66.88 | 71.75 | 83221 | 58025.75 | 1.80% |
| 2025-04-10 | 68.20 | 67.67 | 1.10 | 1.65% | 67.60 | 69.01 | 55330 | 37736.75 | 1.20% |
| 2025-04-09 | 64.00 | 66.57 | 1.72 | 2.65% | 62.60 | 66.97 | 71326 | 46690.15 | 1.54% |
| 2025-04-08 | 64.60 | 64.85 | -1.46 | -2.20% | 63.84 | 67.18 | 68860 | 44732.80 | 1.49% |
上证大盘股票行情在线 K线走势图
