宏和科技(603256)股票行情
宏和科技(603256)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 |
|---|
| 2026-02-03 | 53.80 | 54.70 | 2.40 | 4.59% | 50.14 | 55.10 | 284993 | 150527.44 | 3.24% |
| 2026-02-02 | 53.02 | 52.30 | -1.86 | -3.43% | 52.10 | 55.90 | 249880 | 134307.39 | 2.84% |
| 2026-01-30 | 49.09 | 54.16 | 2.97 | 5.80% | 49.09 | 55.27 | 349061 | 182830.72 | 3.97% |
| 2026-01-29 | 52.00 | 51.19 | -0.84 | -1.61% | 51.00 | 56.23 | 359290 | 189496.17 | 4.08% |
| 2026-01-28 | 48.00 | 52.03 | 4.73 | 10.00% | 48.00 | 52.03 | 288380 | 147346.72 | 3.28% |
| 2026-01-27 | 48.30 | 47.30 | -1.05 | -2.17% | 44.50 | 48.40 | 320657 | 148064.38 | 3.64% |
| 2026-01-26 | 47.20 | 48.35 | 1.15 | 2.44% | 46.98 | 50.80 | 405143 | 198482.25 | 4.61% |
| 2026-01-23 | 48.18 | 47.20 | -0.23 | -0.48% | 46.19 | 50.01 | 518275 | 248216.42 | 5.89% |
| 2026-01-22 | 45.13 | 47.43 | 4.31 | 10.00% | 44.51 | 47.43 | 463742 | 212915.66 | 5.27% |
| 2026-01-21 | 38.66 | 43.12 | 3.92 | 10.00% | 38.56 | 43.12 | 365704 | 150452.22 | 4.16% |
| 2026-01-20 | 41.66 | 39.20 | -2.15 | -5.20% | 38.37 | 42.19 | 292747 | 115727.05 | 3.33% |
| 2026-01-19 | 39.67 | 41.35 | 1.06 | 2.63% | 39.05 | 42.25 | 336701 | 138317.77 | 3.83% |
| 2026-01-16 | 38.60 | 40.29 | 2.28 | 6.00% | 38.38 | 41.30 | 413150 | 164257.45 | 4.70% |
| 2026-01-15 | 37.95 | 38.01 | 1.93 | 5.35% | 37.27 | 39.69 | 389472 | 149953.31 | 4.43% |
| 2026-01-14 | 35.30 | 36.08 | 0.46 | 1.29% | 35.30 | 37.15 | 152751 | 55292.72 | 1.74% |
| 2026-01-13 | 37.83 | 35.62 | -2.20 | -5.82% | 35.61 | 37.91 | 187052 | 68623.11 | 2.13% |
| 2026-01-12 | 38.30 | 37.82 | -1.28 | -3.27% | 37.42 | 38.67 | 262408 | 99261.15 | 2.98% |
| 2026-01-09 | 37.04 | 39.10 | 1.60 | 4.27% | 36.11 | 39.22 | 322986 | 122095.48 | 3.67% |
| 2026-01-08 | 37.74 | 37.50 | -0.80 | -2.09% | 37.00 | 38.55 | 195714 | 73892.01 | 2.22% |
| 2026-01-07 | 36.94 | 38.30 | 1.08 | 2.90% | 36.26 | 38.80 | 313987 | 119025.15 | 3.57% |
| 2026-01-06 | 38.05 | 37.22 | -0.73 | -1.92% | 36.70 | 38.20 | 210805 | 78445.65 | 2.40% |
| 2026-01-05 | 37.00 | 37.95 | 1.14 | 3.10% | 36.36 | 38.00 | 239690 | 89606.99 | 2.72% |
| 2025-12-31 | 37.84 | 36.81 | -1.10 | -2.90% | 36.50 | 38.36 | 183246 | 68222.38 | 2.08% |
| 2025-12-30 | 37.20 | 37.91 | -0.11 | -0.29% | 36.60 | 38.89 | 222803 | 84498.27 | 2.53% |
| 2025-12-29 | 37.66 | 38.02 | 0.42 | 1.12% | 36.36 | 38.38 | 238862 | 89816.02 | 2.72% |
| 2025-12-26 | 38.00 | 37.60 | -0.56 | -1.47% | 37.06 | 38.46 | 228390 | 86165.83 | 2.60% |
| 2025-12-25 | 37.78 | 38.16 | 0.17 | 0.45% | 37.78 | 38.92 | 315366 | 120906.07 | 3.58% |
| 2025-12-24 | 38.19 | 37.99 | 0.72 | 1.93% | 36.51 | 38.63 | 464555 | 174105.52 | 5.28% |
| 2025-12-23 | 33.99 | 37.27 | 3.39 | 10.01% | 33.80 | 37.27 | 304874 | 110496.18 | 3.47% |
| 2025-12-22 | 32.66 | 33.88 | 1.50 | 4.63% | 32.33 | 34.37 | 217519 | 73161.54 | 2.47% |
| 2025-12-19 | 33.12 | 32.38 | -0.30 | -0.92% | 32.33 | 33.76 | 182975 | 60201.22 | 2.08% |
| 2025-12-18 | 32.00 | 32.68 | -2.67 | -7.55% | 32.00 | 34.07 | 258026 | 85503.63 | 2.93% |
| 2025-12-17 | 33.36 | 35.35 | 1.78 | 5.30% | 32.78 | 35.35 | 259279 | 88843.44 | 2.95% |
| 2025-12-16 | 33.30 | 33.57 | 0.07 | 0.21% | 33.02 | 34.65 | 161492 | 54344.95 | 1.84% |
| 2025-12-15 | 33.33 | 33.50 | -1.00 | -2.90% | 32.68 | 34.32 | 185713 | 61924.41 | 2.11% |
| 2025-12-12 | 34.80 | 34.50 | -0.42 | -1.20% | 33.20 | 34.91 | 178590 | 60787.35 | 2.03% |
| 2025-12-11 | 36.70 | 34.92 | -0.98 | -2.73% | 34.90 | 36.70 | 207859 | 74024.66 | 2.36% |
| 2025-12-10 | 35.88 | 35.90 | 0.08 | 0.22% | 34.82 | 37.10 | 247153 | 88281.47 | 2.81% |
| 2025-12-09 | 37.00 | 35.82 | -0.33 | -0.91% | 35.30 | 37.05 | 301017 | 108093.11 | 3.42% |
| 2025-12-08 | 33.44 | 36.15 | 3.29 | 10.01% | 33.17 | 36.15 | 257490 | 90343.60 | 2.93% |
| 2025-12-05 | 31.70 | 32.86 | 1.26 | 3.99% | 31.70 | 34.35 | 241883 | 80130.78 | 2.75% |
| 2025-12-04 | 31.91 | 31.60 | -0.47 | -1.47% | 31.30 | 32.20 | 93862 | 29723.14 | 1.07% |
| 2025-12-03 | 33.17 | 32.07 | -1.13 | -3.40% | 31.81 | 33.37 | 128149 | 41538.29 | 1.46% |
| 2025-12-02 | 32.79 | 33.20 | -0.09 | -0.27% | 32.64 | 33.67 | 129348 | 42880.49 | 1.47% |
| 2025-12-01 | 32.80 | 33.29 | 1.16 | 3.61% | 31.95 | 33.61 | 232268 | 75886.80 | 2.64% |
| 2025-11-28 | 32.68 | 32.13 | -0.22 | -0.68% | 31.80 | 32.80 | 157956 | 50754.91 | 1.80% |
| 2025-11-27 | 33.00 | 32.35 | -1.58 | -4.66% | 32.35 | 35.15 | 351904 | 118542.68 | 4.00% |
| 2025-11-26 | 32.00 | 33.93 | 2.01 | 6.30% | 30.82 | 34.91 | 432888 | 143228.55 | 4.92% |
| 2025-11-25 | 29.12 | 31.92 | 2.90 | 9.99% | 29.00 | 31.92 | 196355 | 60996.38 | 2.23% |
| 2025-11-24 | 28.38 | 29.02 | 0.87 | 3.09% | 28.09 | 29.18 | 128532 | 36917.14 | 1.46% |
| 2025-11-21 | 28.92 | 28.15 | -1.87 | -6.23% | 28.00 | 29.38 | 130615 | 37361.48 | 1.48% |
| 2025-11-20 | 31.07 | 30.02 | 0.39 | 1.32% | 29.81 | 31.68 | 122450 | 37150.41 | 1.39% |
| 2025-11-19 | 30.00 | 29.63 | -0.84 | -2.76% | 29.43 | 30.61 | 111519 | 33240.84 | 1.27% |
| 2025-11-18 | 29.89 | 30.47 | 0.32 | 1.06% | 29.80 | 31.15 | 134335 | 41050.55 | 1.53% |
| 2025-11-17 | 31.55 | 30.15 | -1.55 | -4.89% | 30.00 | 31.60 | 201477 | 61518.87 | 2.29% |
| 2025-11-14 | 32.92 | 31.70 | -2.23 | -6.57% | 31.66 | 33.00 | 231997 | 74222.67 | 2.64% |
| 2025-11-13 | 32.90 | 33.93 | 0.89 | 2.69% | 32.60 | 34.85 | 282714 | 96868.45 | 3.21% |
| 2025-11-12 | 32.45 | 33.04 | -0.01 | -0.03% | 31.20 | 33.18 | 189151 | 60670.56 | 2.15% |
| 2025-11-11 | 32.72 | 33.05 | 0.89 | 2.77% | 32.45 | 34.48 | 275316 | 92147.09 | 3.13% |
| 2025-11-10 | 32.49 | 32.16 | -0.54 | -1.65% | 31.64 | 33.30 | 163363 | 52822.30 | 1.86% |
| 2025-11-07 | 32.37 | 32.70 | -0.47 | -1.42% | 31.89 | 33.40 | 153091 | 49903.74 | 1.74% |
| 2025-11-06 | 32.16 | 33.17 | 0.83 | 2.57% | 31.80 | 34.05 | 257892 | 84710.66 | 2.93% |
| 2025-11-05 | 31.50 | 32.34 | -0.35 | -1.07% | 31.41 | 32.56 | 139713 | 44694.60 | 1.59% |
| 2025-11-04 | 34.09 | 32.69 | -1.00 | -2.97% | 32.45 | 34.35 | 179691 | 59621.55 | 2.04% |
| 2025-11-03 | 34.94 | 33.69 | -1.71 | -4.83% | 32.60 | 34.97 | 285103 | 95713.76 | 3.24% |
| 2025-10-31 | 38.50 | 35.40 | -3.10 | -8.05% | 35.29 | 38.65 | 354768 | 129266.74 | 4.03% |
| 2025-10-30 | 41.00 | 38.50 | -3.83 | -9.05% | 38.49 | 41.00 | 521894 | 205830.48 | 5.93% |
| 2025-10-29 | 41.17 | 42.33 | 3.85 | 10.01% | 41.01 | 42.33 | 212217 | 89332.88 | 2.41% |
| 2025-10-28 | 34.29 | 38.48 | 3.50 | 10.01% | 34.09 | 38.48 | 271482 | 101356.34 | 3.09% |
| 2025-10-27 | 34.27 | 34.98 | 1.37 | 4.08% | 33.78 | 34.98 | 264891 | 91437.58 | 3.01% |
| 2025-10-24 | 32.45 | 33.61 | 1.58 | 4.93% | 31.90 | 34.15 | 189405 | 62635.15 | 2.15% |
| 2025-10-23 | 32.66 | 32.03 | -1.51 | -4.50% | 31.69 | 33.19 | 130153 | 41793.03 | 1.48% |
| 2025-10-22 | 33.50 | 33.54 | 0.19 | 0.57% | 33.20 | 34.60 | 177556 | 60084.06 | 2.02% |
| 2025-10-21 | 32.20 | 33.35 | 1.54 | 4.84% | 31.41 | 33.72 | 141094 | 46357.48 | 1.60% |
| 2025-10-20 | 32.05 | 31.81 | 0.12 | 0.38% | 31.51 | 32.87 | 86124 | 27675.73 | 0.98% |
| 2025-10-17 | 32.65 | 31.69 | -1.21 | -3.68% | 31.61 | 32.85 | 72244 | 23192.66 | 0.82% |
| 2025-10-16 | 32.80 | 32.90 | -0.22 | -0.66% | 32.49 | 33.60 | 81715 | 27019.52 | 0.93% |
| 2025-10-15 | 31.85 | 33.12 | 1.35 | 4.25% | 31.73 | 33.20 | 122415 | 39911.80 | 1.39% |
| 2025-10-14 | 33.29 | 31.77 | -1.13 | -3.43% | 31.69 | 33.93 | 108127 | 35465.51 | 1.23% |
| 2025-10-13 | 30.88 | 32.90 | -0.91 | -2.69% | 30.80 | 33.10 | 100523 | 32722.36 | 1.14% |
上证大盘股票行情在线 K线走势图
宏和科技(603256)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
