恒通股份(603223)股票行情 恒通股份股票行情 603223股票行情_爱股网
恒通股份(603223)股票行情
恒通股份(603223)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 | 9.57 | 9.91 | 0.36 | 3.77% | 9.56 | 9.93 | 100975 | 9888.30 | 1.41% |
| 2025-10-30 | 9.67 | 9.55 | -0.13 | -1.34% | 9.53 | 9.69 | 50998 | 4903.89 | 0.71% |
| 2025-10-29 | 9.76 | 9.68 | -0.12 | -1.22% | 9.62 | 9.78 | 50385 | 4881.66 | 0.71% |
| 2025-10-28 | 9.79 | 9.80 | -0.02 | -0.20% | 9.73 | 9.89 | 51870 | 5085.86 | 0.73% |
| 2025-10-27 | 9.73 | 9.82 | 0.04 | 0.41% | 9.73 | 9.96 | 67925 | 6689.44 | 0.95% |
| 2025-10-24 | 9.75 | 9.78 | 0.00 | 0.00% | 9.72 | 9.85 | 63715 | 6233.17 | 0.89% |
| 2025-10-23 | 9.95 | 9.78 | -0.11 | -1.11% | 9.69 | 10.05 | 73337 | 7213.08 | 1.03% |
| 2025-10-22 | 10.39 | 9.89 | -0.19 | -1.88% | 9.82 | 10.50 | 134652 | 13548.58 | 1.89% |
| 2025-10-21 | 9.58 | 10.08 | 0.49 | 5.11% | 9.58 | 10.10 | 152721 | 15161.51 | 2.14% |
| 2025-10-20 | 9.70 | 9.59 | -0.06 | -0.62% | 9.52 | 9.77 | 47279 | 4541.67 | 0.66% |
| 2025-10-17 | 9.80 | 9.65 | -0.15 | -1.53% | 9.64 | 9.94 | 56434 | 5520.42 | 0.79% |
| 2025-10-16 | 9.74 | 9.80 | 0.10 | 1.03% | 9.62 | 10.03 | 93514 | 9193.22 | 1.31% |
| 2025-10-15 | 9.70 | 9.74 | 0.01 | 0.10% | 9.58 | 9.78 | 60463 | 5851.78 | 0.85% |
| 2025-10-14 | 9.83 | 9.73 | -0.10 | -1.02% | 9.68 | 9.99 | 54354 | 5332.24 | 0.76% |
| 2025-10-13 | 9.46 | 9.83 | 0.00 | 0.00% | 9.42 | 9.87 | 75499 | 7330.20 | 1.06% |
| 2025-10-10 | 9.42 | 9.83 | 0.39 | 4.13% | 9.42 | 10.19 | 132311 | 13081.59 | 1.85% |
| 2025-10-09 | 9.77 | 9.44 | -0.33 | -3.38% | 9.44 | 9.77 | 87395 | 8346.07 | 1.22% |
| 2025-09-30 | 9.66 | 9.77 | 0.11 | 1.14% | 9.61 | 9.85 | 54323 | 5295.48 | 0.76% |
| 2025-09-29 | 9.70 | 9.66 | -0.07 | -0.72% | 9.55 | 9.82 | 60512 | 5855.93 | 0.85% |
| 2025-09-26 | 9.88 | 9.73 | -0.13 | -1.32% | 9.73 | 9.98 | 58862 | 5808.46 | 0.82% |
| 2025-09-25 | 9.78 | 9.86 | 0.08 | 0.82% | 9.62 | 9.90 | 80357 | 7897.00 | 1.13% |
| 2025-09-24 | 9.50 | 9.78 | 0.15 | 1.56% | 9.50 | 9.84 | 86761 | 8419.27 | 1.21% |
| 2025-09-23 | 9.60 | 9.63 | 0.02 | 0.21% | 9.33 | 9.68 | 83510 | 7911.76 | 1.17% |
| 2025-09-22 | 9.70 | 9.61 | -0.14 | -1.44% | 9.59 | 9.90 | 83030 | 8067.37 | 1.16% |
| 2025-09-19 | 9.71 | 9.75 | -0.02 | -0.20% | 9.52 | 9.83 | 109267 | 10598.45 | 1.53% |
| 2025-09-18 | 9.80 | 9.77 | -0.03 | -0.31% | 9.75 | 10.04 | 85735 | 8478.24 | 1.20% |
| 2025-09-17 | 9.88 | 9.80 | -0.08 | -0.81% | 9.80 | 10.05 | 77462 | 7680.63 | 1.08% |
| 2025-09-16 | 9.45 | 9.88 | 0.37 | 3.89% | 9.43 | 9.91 | 136238 | 13292.40 | 1.91% |
| 2025-09-15 | 9.41 | 9.51 | 0.10 | 1.06% | 9.22 | 9.51 | 87883 | 8206.06 | 1.23% |
| 2025-09-12 | 9.54 | 9.41 | -0.13 | -1.36% | 9.40 | 9.58 | 45115 | 4267.85 | 0.63% |
| 2025-09-11 | 9.38 | 9.54 | 0.14 | 1.49% | 9.34 | 9.70 | 75805 | 7240.96 | 1.06% |
| 2025-09-10 | 9.59 | 9.40 | -0.26 | -2.69% | 9.31 | 9.59 | 65443 | 6158.15 | 0.92% |
| 2025-09-09 | 9.41 | 9.66 | 0.29 | 3.09% | 9.30 | 9.75 | 115294 | 11025.10 | 1.61% |
| 2025-09-08 | 9.18 | 9.37 | 0.22 | 2.40% | 9.12 | 9.37 | 85647 | 7892.30 | 1.20% |
| 2025-09-05 | 9.28 | 9.15 | -0.10 | -1.08% | 9.15 | 9.28 | 64158 | 5895.14 | 0.90% |
| 2025-09-04 | 9.28 | 9.25 | -0.01 | -0.11% | 9.15 | 9.38 | 54432 | 5049.92 | 0.76% |
| 2025-09-03 | 9.42 | 9.26 | -0.20 | -2.11% | 9.26 | 9.51 | 34747 | 3243.02 | 0.49% |
| 2025-09-02 | 9.40 | 9.46 | 0.01 | 0.11% | 9.37 | 9.51 | 42768 | 4038.19 | 0.60% |
| 2025-09-01 | 9.57 | 9.45 | -0.11 | -1.15% | 9.41 | 9.60 | 52963 | 5011.21 | 0.74% |
| 2025-08-29 | 9.71 | 9.56 | -0.18 | -1.85% | 9.52 | 9.74 | 58914 | 5664.10 | 0.82% |
| 2025-08-28 | 9.82 | 9.74 | -0.09 | -0.92% | 9.41 | 9.88 | 101880 | 9820.93 | 1.43% |
| 2025-08-27 | 10.13 | 9.83 | -0.30 | -2.96% | 9.82 | 10.15 | 83159 | 8295.44 | 1.16% |
| 2025-08-26 | 10.06 | 10.13 | -0.01 | -0.10% | 9.88 | 10.16 | 86986 | 8740.81 | 1.22% |
| 2025-08-25 | 9.82 | 10.14 | 0.32 | 3.26% | 9.77 | 10.27 | 145430 | 14508.51 | 2.04% |
| 2025-08-22 | 9.83 | 9.82 | -0.03 | -0.30% | 9.76 | 9.90 | 49264 | 4828.86 | 0.69% |
| 2025-08-21 | 9.83 | 9.85 | 0.03 | 0.31% | 9.72 | 9.94 | 64631 | 6372.25 | 0.90% |
| 2025-08-20 | 9.86 | 9.82 | -0.07 | -0.71% | 9.73 | 9.88 | 70066 | 6864.05 | 0.98% |
| 2025-08-19 | 10.04 | 9.89 | -0.15 | -1.49% | 9.83 | 10.04 | 63847 | 6326.07 | 0.89% |
| 2025-08-18 | 9.91 | 10.04 | 0.08 | 0.80% | 9.89 | 10.17 | 101276 | 10143.47 | 1.42% |
| 2025-08-15 | 9.98 | 9.96 | -0.04 | -0.40% | 9.92 | 10.03 | 57167 | 5704.56 | 0.80% |
| 2025-08-14 | 10.11 | 10.00 | -0.11 | -1.09% | 9.96 | 10.14 | 62692 | 6294.56 | 0.88% |
| 2025-08-13 | 10.14 | 10.11 | 0.00 | 0.00% | 9.96 | 10.16 | 84754 | 8534.44 | 1.19% |
| 2025-08-12 | 10.30 | 10.11 | -0.15 | -1.46% | 10.11 | 10.39 | 65042 | 6646.87 | 0.91% |
| 2025-08-11 | 10.26 | 10.26 | 0.00 | 0.00% | 10.18 | 10.35 | 61137 | 6272.95 | 0.86% |
| 2025-08-08 | 10.01 | 10.26 | 0.22 | 2.19% | 9.98 | 10.34 | 69515 | 7072.36 | 0.97% |
| 2025-08-07 | 10.04 | 10.04 | 0.03 | 0.30% | 9.92 | 10.08 | 46933 | 4704.47 | 0.66% |
| 2025-08-06 | 10.01 | 10.01 | -0.01 | -0.10% | 9.89 | 10.07 | 68384 | 6828.86 | 0.96% |
| 2025-08-05 | 10.02 | 10.02 | 0.05 | 0.50% | 9.95 | 10.07 | 48555 | 4866.95 | 0.68% |
| 2025-08-04 | 9.88 | 9.97 | 0.13 | 1.32% | 9.71 | 10.12 | 78950 | 7847.07 | 1.43% |
| 2025-08-01 | 9.71 | 9.84 | 0.09 | 0.92% | 9.70 | 9.90 | 52231 | 5121.55 | 0.94% |
| 2025-07-31 | 9.82 | 9.75 | -0.12 | -1.22% | 9.71 | 9.87 | 57996 | 5676.26 | 1.05% |
| 2025-07-30 | 9.98 | 9.87 | -0.10 | -1.00% | 9.81 | 10.01 | 71857 | 7089.02 | 1.30% |
| 2025-07-29 | 9.97 | 9.97 | -0.03 | -0.30% | 9.91 | 10.08 | 65258 | 6525.82 | 1.18% |
| 2025-07-28 | 10.30 | 10.00 | -0.92 | -8.42% | 9.93 | 10.50 | 224100 | 22507.12 | 4.05% |
| 2025-07-25 | 11.18 | 10.92 | -0.27 | -2.41% | 10.84 | 11.32 | 264608 | 29365.54 | 4.78% |
| 2025-07-24 | 10.88 | 11.19 | 0.29 | 2.66% | 10.87 | 11.20 | 104377 | 11551.21 | 1.89% |
| 2025-07-23 | 11.00 | 10.90 | -0.09 | -0.82% | 10.83 | 11.10 | 81596 | 8939.59 | 1.48% |
| 2025-07-22 | 10.66 | 10.99 | 0.28 | 2.61% | 10.66 | 11.10 | 105390 | 11527.99 | 1.91% |
| 2025-07-21 | 10.60 | 10.71 | -0.05 | -0.46% | 10.16 | 10.80 | 101530 | 10703.93 | 1.84% |
| 2025-07-18 | 10.90 | 10.76 | -0.13 | -1.19% | 10.75 | 10.94 | 54527 | 5909.88 | 0.99% |
| 2025-07-17 | 11.05 | 10.89 | -0.06 | -0.55% | 10.78 | 11.05 | 51026 | 5557.47 | 0.92% |
| 2025-07-16 | 10.79 | 10.95 | 0.14 | 1.30% | 10.79 | 11.00 | 68187 | 7444.02 | 1.23% |
| 2025-07-15 | 11.12 | 10.81 | -0.37 | -3.31% | 10.65 | 11.12 | 97137 | 10535.65 | 1.76% |
| 2025-07-14 | 11.19 | 11.18 | 0.05 | 0.45% | 11.05 | 11.30 | 50577 | 5643.71 | 0.91% |
| 2025-07-11 | 10.97 | 11.13 | 0.16 | 1.46% | 10.89 | 11.14 | 49029 | 5394.62 | 0.89% |
| 2025-07-10 | 10.94 | 10.97 | 0.11 | 1.01% | 10.76 | 11.16 | 65141 | 7151.28 | 1.18% |
| 2025-07-09 | 10.85 | 10.86 | -0.03 | -0.28% | 10.80 | 11.00 | 40921 | 4453.21 | 0.74% |
| 2025-07-08 | 10.67 | 10.89 | 0.13 | 1.21% | 10.67 | 10.96 | 75433 | 8206.14 | 1.36% |
| 2025-07-07 | 10.81 | 10.76 | -0.03 | -0.28% | 10.60 | 10.82 | 45136 | 4833.18 | 0.82% |
| 2025-07-04 | 10.79 | 10.79 | 0.01 | 0.09% | 10.70 | 10.97 | 57022 | 6167.71 | 1.03% |
上证大盘股票行情在线 K线走势图
恒通股份(603223)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
