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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 10.61 | 10.78 | 0.10 | 0.94% | 10.47 | 10.84 | 60796 | 6462.70 | 1.10% |
| 2025-07-02 | 10.79 | 10.68 | 0.08 | 0.75% | 10.52 | 10.87 | 65042 | 6944.09 | 1.18% |
| 2025-07-01 | 10.62 | 10.60 | -0.01 | -0.09% | 10.55 | 10.75 | 45732 | 4855.26 | 0.83% |
| 2025-06-30 | 10.42 | 10.61 | 0.19 | 1.82% | 10.42 | 10.80 | 102811 | 10931.66 | 1.86% |
| 2025-06-27 | 9.94 | 10.42 | 0.42 | 4.20% | 9.94 | 10.50 | 108858 | 11186.61 | 1.97% |
| 2025-06-26 | 9.83 | 10.00 | 0.11 | 1.11% | 9.61 | 10.04 | 117790 | 11566.10 | 2.13% |
| 2025-06-25 | 9.50 | 9.89 | 0.28 | 2.91% | 9.50 | 9.97 | 110778 | 10890.32 | 2.00% |
| 2025-06-24 | 9.53 | 9.61 | 0.01 | 0.10% | 9.40 | 9.66 | 86862 | 8286.43 | 1.57% |
| 2025-06-23 | 9.60 | 9.60 | 0.09 | 0.95% | 9.43 | 9.65 | 52161 | 4979.18 | 0.94% |
| 2025-06-20 | 9.36 | 9.51 | 0.07 | 0.74% | 9.36 | 9.62 | 62111 | 5907.27 | 1.12% |
| 2025-06-19 | 9.62 | 9.44 | -0.24 | -2.48% | 9.37 | 9.76 | 89393 | 8481.34 | 1.62% |
| 2025-06-18 | 9.54 | 9.68 | 0.14 | 1.47% | 9.35 | 9.73 | 121492 | 11647.86 | 2.20% |
| 2025-06-17 | 9.28 | 9.54 | 0.18 | 1.92% | 9.21 | 9.61 | 98652 | 9280.04 | 1.78% |
| 2025-06-16 | 9.53 | 9.36 | -0.23 | -2.40% | 9.30 | 9.64 | 92593 | 8749.60 | 1.67% |
| 2025-06-13 | 9.88 | 9.59 | -0.29 | -2.94% | 9.53 | 9.95 | 125058 | 12144.15 | 2.26% |
| 2025-06-12 | 10.00 | 9.88 | -0.38 | -3.70% | 9.83 | 10.25 | 149639 | 14892.87 | 2.71% |
| 2025-06-11 | 11.40 | 10.26 | -1.01 | -8.96% | 10.17 | 11.50 | 366262 | 39658.38 | 6.62% |
| 2025-06-10 | 11.30 | 11.27 | -0.01 | -0.09% | 11.18 | 11.48 | 115261 | 13031.76 | 2.08% |
| 2025-06-09 | 11.02 | 11.28 | 0.31 | 2.83% | 10.76 | 11.31 | 129992 | 14402.28 | 2.35% |
| 2025-06-06 | 11.00 | 10.97 | 0.15 | 1.39% | 10.73 | 11.04 | 104040 | 11383.80 | 1.88% |
| 2025-06-05 | 10.82 | 10.82 | 0.01 | 0.09% | 10.68 | 11.04 | 89690 | 9717.22 | 1.62% |
| 2025-06-04 | 10.73 | 10.81 | 0.09 | 0.84% | 10.59 | 11.00 | 86372 | 9305.96 | 1.56% |
| 2025-06-03 | 10.28 | 10.72 | 0.43 | 4.18% | 10.28 | 10.79 | 122041 | 12989.62 | 2.21% |
| 2025-05-30 | 10.78 | 10.29 | -0.31 | -2.92% | 10.07 | 10.89 | 179218 | 18788.71 | 3.24% |
| 2025-05-29 | 10.48 | 10.60 | 0.07 | 0.66% | 10.40 | 10.65 | 138671 | 14590.29 | 2.51% |
| 2025-05-28 | 9.91 | 10.53 | 0.68 | 6.90% | 9.84 | 10.55 | 156633 | 16106.31 | 2.83% |
| 2025-05-27 | 9.85 | 9.85 | 0.00 | 0.00% | 9.69 | 10.09 | 91137 | 9010.39 | 1.65% |
| 2025-05-26 | 9.30 | 9.85 | 0.48 | 5.12% | 9.30 | 10.00 | 141229 | 13887.68 | 2.55% |
| 2025-05-23 | 9.52 | 9.37 | -0.14 | -1.47% | 9.34 | 9.74 | 74708 | 7099.31 | 1.35% |
| 2025-05-22 | 9.20 | 9.51 | 0.32 | 3.48% | 9.20 | 9.78 | 180572 | 17168.96 | 3.26% |
| 2025-05-21 | 8.80 | 9.19 | 0.40 | 4.55% | 8.75 | 9.32 | 113218 | 10294.42 | 2.05% |
| 2025-05-20 | 8.62 | 8.79 | 0.18 | 2.09% | 8.55 | 8.83 | 75248 | 6545.68 | 1.36% |
| 2025-05-19 | 8.78 | 8.61 | -0.19 | -2.16% | 8.43 | 8.83 | 85016 | 7320.35 | 1.54% |
| 2025-05-16 | 8.91 | 8.80 | -0.11 | -1.23% | 8.78 | 9.04 | 61915 | 5500.62 | 1.12% |
| 2025-05-15 | 8.67 | 8.91 | 0.24 | 2.77% | 8.56 | 8.94 | 69870 | 6121.60 | 1.26% |
| 2025-05-14 | 8.69 | 8.67 | -0.04 | -0.46% | 8.64 | 8.77 | 40348 | 3508.02 | 0.73% |
| 2025-05-13 | 8.70 | 8.71 | 0.03 | 0.35% | 8.60 | 8.81 | 53398 | 4645.20 | 0.97% |
| 2025-05-12 | 8.83 | 8.68 | -0.12 | -1.36% | 8.57 | 8.87 | 52090 | 4527.04 | 0.94% |
| 2025-05-09 | 8.90 | 8.80 | -0.09 | -1.01% | 8.78 | 8.98 | 58438 | 5198.49 | 1.06% |
| 2025-05-08 | 8.86 | 8.89 | -0.02 | -0.22% | 8.82 | 8.99 | 37309 | 3315.53 | 0.67% |
| 2025-05-07 | 8.70 | 8.91 | 0.15 | 1.71% | 8.70 | 9.04 | 59719 | 5316.39 | 1.08% |
| 2025-05-06 | 8.69 | 8.76 | 0.07 | 0.81% | 8.47 | 8.78 | 47161 | 4078.98 | 0.85% |
| 2025-04-30 | 8.64 | 8.69 | 0.05 | 0.58% | 8.59 | 8.81 | 31976 | 2783.59 | 0.58% |
| 2025-04-29 | 8.61 | 8.64 | 0.03 | 0.35% | 8.36 | 8.70 | 53216 | 4536.36 | 0.96% |
| 2025-04-28 | 8.80 | 8.66 | -0.22 | -2.48% | 8.65 | 8.88 | 29539 | 2583.14 | 0.53% |
| 2025-04-25 | 8.90 | 8.88 | -0.06 | -0.67% | 8.70 | 9.01 | 63828 | 5646.87 | 1.15% |
| 2025-04-24 | 9.01 | 8.94 | -0.11 | -1.22% | 8.90 | 9.12 | 40873 | 3674.85 | 0.74% |
| 2025-04-23 | 8.89 | 9.05 | 0.14 | 1.57% | 8.80 | 9.22 | 76087 | 6862.04 | 1.38% |
| 2025-04-22 | 8.70 | 8.91 | 0.21 | 2.41% | 8.68 | 8.94 | 60660 | 5358.63 | 1.10% |
| 2025-04-21 | 8.50 | 8.70 | 0.19 | 2.23% | 8.45 | 8.80 | 33603 | 2923.13 | 0.61% |
| 2025-04-18 | 8.81 | 8.51 | -0.26 | -2.96% | 8.41 | 8.81 | 56257 | 4812.91 | 1.02% |
| 2025-04-17 | 8.31 | 8.77 | 0.34 | 4.03% | 8.31 | 8.88 | 69212 | 6019.46 | 1.25% |
| 2025-04-16 | 8.25 | 8.43 | 0.10 | 1.20% | 8.25 | 8.52 | 50411 | 4232.55 | 0.91% |
| 2025-04-15 | 8.29 | 8.33 | 0.08 | 0.97% | 8.12 | 8.36 | 37072 | 3057.29 | 0.67% |
| 2025-04-14 | 8.06 | 8.25 | 0.24 | 3.00% | 8.06 | 8.28 | 41868 | 3418.42 | 0.76% |
| 2025-04-11 | 7.93 | 8.01 | 0.02 | 0.25% | 7.85 | 8.11 | 43815 | 3520.79 | 0.79% |
| 2025-04-10 | 7.84 | 7.99 | 0.20 | 2.57% | 7.83 | 8.08 | 48008 | 3836.08 | 0.87% |
| 2025-04-09 | 7.74 | 7.79 | 0.00 | 0.00% | 7.05 | 7.85 | 93114 | 6981.65 | 1.68% |
| 2025-04-08 | 7.99 | 7.79 | -0.36 | -4.42% | 7.54 | 8.20 | 98395 | 7717.92 | 1.78% |
上证大盘股票行情在线 K线走势图
