宏辉果蔬(603336)股票行情
宏辉果蔬(603336)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 |
|---|
| 2025-09-15 | 10.16 | 10.06 | -0.10 | -0.98% | 10.01 | 10.38 | 227116 | 23047.21 | 3.83% |
| 2025-09-12 | 10.44 | 10.16 | -0.24 | -2.31% | 10.08 | 10.65 | 260498 | 26691.75 | 4.40% |
| 2025-09-11 | 9.99 | 10.40 | 0.22 | 2.16% | 9.90 | 10.44 | 319236 | 32511.45 | 5.39% |
| 2025-09-10 | 9.97 | 10.18 | 0.11 | 1.09% | 9.91 | 10.50 | 376309 | 38495.72 | 6.35% |
| 2025-09-09 | 10.45 | 10.07 | -0.35 | -3.36% | 10.00 | 10.76 | 582084 | 59860.14 | 9.83% |
| 2025-09-08 | 9.47 | 10.42 | 0.95 | 10.03% | 9.47 | 10.42 | 287915 | 29329.56 | 5.05% |
| 2025-09-05 | 9.22 | 9.47 | 0.27 | 2.93% | 8.91 | 9.47 | 265804 | 24688.48 | 4.66% |
| 2025-09-04 | 8.98 | 9.20 | 0.27 | 3.02% | 8.92 | 9.31 | 288870 | 26420.81 | 5.06% |
| 2025-09-03 | 8.90 | 8.93 | -0.05 | -0.56% | 8.88 | 9.19 | 175317 | 15819.72 | 3.07% |
| 2025-09-02 | 9.07 | 8.98 | -0.05 | -0.55% | 8.78 | 9.08 | 198269 | 17709.18 | 3.48% |
| 2025-09-01 | 8.67 | 9.03 | 0.36 | 4.15% | 8.58 | 9.09 | 287759 | 25736.46 | 5.04% |
| 2025-08-29 | 8.76 | 8.67 | -0.10 | -1.14% | 8.62 | 8.85 | 209746 | 18252.48 | 3.68% |
| 2025-08-28 | 8.90 | 8.77 | -0.33 | -3.63% | 8.45 | 8.90 | 339154 | 29280.07 | 5.95% |
| 2025-08-27 | 9.20 | 9.10 | -0.06 | -0.66% | 9.01 | 9.27 | 200204 | 18236.09 | 3.51% |
| 2025-08-26 | 9.36 | 9.16 | -0.17 | -1.82% | 9.10 | 9.42 | 226004 | 20827.37 | 3.96% |
| 2025-08-25 | 9.47 | 9.33 | -0.16 | -1.69% | 9.24 | 9.54 | 270017 | 25272.65 | 4.73% |
| 2025-08-22 | 9.89 | 9.49 | -0.40 | -4.04% | 9.36 | 9.93 | 357157 | 33999.07 | 6.26% |
| 2025-08-21 | 9.26 | 9.89 | 0.59 | 6.34% | 9.26 | 10.02 | 436049 | 42077.87 | 7.64% |
| 2025-08-20 | 9.09 | 9.30 | 0.13 | 1.42% | 9.02 | 9.51 | 408581 | 37988.21 | 7.16% |
| 2025-08-19 | 8.34 | 9.17 | 0.83 | 9.95% | 8.34 | 9.17 | 354085 | 31735.50 | 6.21% |
| 2025-08-18 | 8.19 | 8.34 | 0.16 | 1.96% | 8.11 | 8.35 | 209967 | 17381.35 | 3.68% |
| 2025-08-15 | 7.95 | 8.18 | 0.18 | 2.25% | 7.95 | 8.18 | 170328 | 13826.14 | 2.99% |
| 2025-08-14 | 8.02 | 8.00 | -0.07 | -0.87% | 7.99 | 8.14 | 197243 | 15877.08 | 3.46% |
| 2025-08-13 | 8.19 | 8.07 | -0.13 | -1.59% | 8.02 | 8.29 | 264080 | 21372.35 | 4.63% |
| 2025-08-12 | 8.22 | 8.20 | 0.06 | 0.74% | 8.14 | 8.53 | 343178 | 28506.14 | 6.02% |
| 2025-08-11 | 7.97 | 8.14 | 0.14 | 1.75% | 7.91 | 8.23 | 271824 | 21926.17 | 4.77% |
| 2025-08-08 | 7.58 | 8.00 | 0.43 | 5.68% | 7.54 | 8.18 | 393226 | 31075.00 | 6.89% |
| 2025-08-07 | 7.50 | 7.57 | 0.03 | 0.40% | 7.47 | 7.74 | 163402 | 12440.29 | 2.86% |
| 2025-08-06 | 7.57 | 7.54 | -0.02 | -0.26% | 7.41 | 7.57 | 152534 | 11409.13 | 2.67% |
| 2025-08-05 | 7.45 | 7.56 | 0.16 | 2.16% | 7.35 | 7.70 | 233631 | 17542.12 | 4.10% |
| 2025-08-04 | 7.35 | 7.40 | -0.05 | -0.67% | 7.32 | 7.60 | 189399 | 14087.49 | 3.32% |
| 2025-08-01 | 7.27 | 7.45 | 0.16 | 2.19% | 7.27 | 7.67 | 349839 | 26305.36 | 6.13% |
| 2025-07-31 | 7.27 | 7.29 | 0.02 | 0.28% | 7.19 | 7.45 | 179802 | 13179.59 | 3.15% |
| 2025-07-30 | 7.30 | 7.27 | -0.10 | -1.36% | 7.27 | 7.42 | 178443 | 13086.86 | 3.13% |
| 2025-07-29 | 7.49 | 7.37 | -0.07 | -0.94% | 7.28 | 7.55 | 238923 | 17522.35 | 4.19% |
| 2025-07-28 | 7.60 | 7.44 | -0.08 | -1.06% | 7.38 | 7.94 | 416552 | 31707.96 | 7.30% |
| 2025-07-25 | 7.70 | 7.52 | -0.20 | -2.59% | 7.38 | 7.98 | 493514 | 37236.59 | 8.65% |
| 2025-07-24 | 7.01 | 7.72 | 0.70 | 9.97% | 7.01 | 7.72 | 277817 | 20476.33 | 4.87% |
| 2025-07-23 | 7.34 | 7.02 | -0.36 | -4.88% | 6.92 | 7.40 | 428240 | 30497.42 | 7.51% |
| 2025-07-22 | 7.30 | 7.38 | 0.05 | 0.68% | 7.17 | 7.40 | 217272 | 15895.53 | 3.81% |
| 2025-07-21 | 7.10 | 7.33 | 0.31 | 4.42% | 6.97 | 7.40 | 274967 | 19935.32 | 4.82% |
| 2025-07-18 | 7.10 | 7.02 | -0.12 | -1.68% | 6.93 | 7.14 | 268423 | 18821.23 | 4.71% |
| 2025-07-17 | 6.85 | 7.14 | 0.26 | 3.78% | 6.82 | 7.16 | 325518 | 23010.98 | 5.71% |
| 2025-07-16 | 6.71 | 6.88 | 0.17 | 2.53% | 6.65 | 7.01 | 391089 | 26825.30 | 6.86% |
| 2025-07-15 | 6.41 | 6.71 | 0.29 | 4.52% | 6.40 | 6.83 | 494006 | 32910.42 | 8.66% |
| 2025-07-14 | 6.21 | 6.42 | 0.21 | 3.38% | 6.17 | 6.52 | 311963 | 19858.26 | 5.47% |
| 2025-07-11 | 6.20 | 6.21 | -0.01 | -0.16% | 6.15 | 6.26 | 144082 | 8934.16 | 2.53% |
| 2025-07-10 | 6.23 | 6.22 | 0.00 | 0.00% | 6.13 | 6.25 | 145725 | 9017.78 | 2.55% |
| 2025-07-09 | 6.35 | 6.22 | -0.16 | -2.51% | 6.20 | 6.36 | 216718 | 13594.78 | 3.80% |
| 2025-07-08 | 6.36 | 6.38 | -0.02 | -0.31% | 6.28 | 6.42 | 241385 | 15305.18 | 4.23% |
| 2025-07-07 | 6.22 | 6.40 | 0.30 | 4.92% | 6.18 | 6.46 | 339338 | 21515.79 | 5.95% |
| 2025-07-04 | 6.27 | 6.10 | -0.18 | -2.87% | 6.10 | 6.32 | 205718 | 12690.02 | 3.61% |
| 2025-07-03 | 6.28 | 6.28 | 0.01 | 0.16% | 6.17 | 6.34 | 244607 | 15327.86 | 4.29% |
| 2025-07-02 | 6.07 | 6.27 | 0.18 | 2.96% | 6.04 | 6.40 | 390133 | 24485.12 | 6.84% |
| 2025-07-01 | 6.02 | 6.09 | 0.05 | 0.83% | 6.02 | 6.20 | 188080 | 11483.26 | 3.30% |
| 2025-06-30 | 5.95 | 6.04 | 0.03 | 0.50% | 5.95 | 6.07 | 145491 | 8778.75 | 2.55% |
| 2025-06-27 | 6.00 | 6.01 | 0.00 | 0.00% | 5.93 | 6.02 | 178846 | 10708.58 | 3.14% |
| 2025-06-26 | 6.05 | 6.01 | -0.19 | -3.06% | 5.90 | 6.12 | 352902 | 21243.97 | 6.19% |
| 2025-06-25 | 6.61 | 6.20 | -0.12 | -1.90% | 6.15 | 6.80 | 501445 | 31852.55 | 8.79% |
| 2025-06-24 | 6.17 | 6.32 | 0.11 | 1.77% | 6.09 | 6.44 | 266886 | 16742.23 | 4.68% |
| 2025-06-23 | 6.01 | 6.21 | 0.18 | 2.99% | 6.01 | 6.21 | 266512 | 16319.45 | 4.67% |
| 2025-06-20 | 6.12 | 6.03 | -0.05 | -0.82% | 6.03 | 6.27 | 272616 | 16770.19 | 4.78% |
| 2025-06-19 | 6.46 | 6.08 | -0.44 | -6.75% | 6.05 | 6.58 | 500134 | 31100.25 | 8.77% |
| 2025-06-18 | 6.88 | 6.52 | -0.65 | -9.07% | 6.49 | 7.02 | 824483 | 54965.96 | 14.45% |
| 2025-06-17 | 6.73 | 7.17 | 0.32 | 4.67% | 6.60 | 7.54 | 1007926 | 73471.45 | 17.67% |
| 2025-06-16 | 6.86 | 6.85 | 0.61 | 9.78% | 6.18 | 6.86 | 1056849 | 70362.09 | 18.53% |
| 2025-06-06 | 6.00 | 6.24 | 0.18 | 2.97% | 6.00 | 6.33 | 312165 | 19231.56 | 5.47% |
| 2025-06-05 | 5.98 | 6.06 | 0.06 | 1.00% | 5.94 | 6.11 | 248517 | 14977.17 | 4.36% |
| 2025-06-04 | 5.94 | 6.00 | 0.02 | 0.33% | 5.76 | 6.01 | 277059 | 16394.18 | 4.86% |
| 2025-06-03 | 5.90 | 5.98 | 0.08 | 1.36% | 5.85 | 6.06 | 311598 | 18607.56 | 5.46% |
| 2025-05-30 | 5.88 | 5.90 | 0.08 | 1.37% | 5.76 | 5.95 | 314170 | 18413.93 | 5.51% |
| 2025-05-29 | 5.74 | 5.82 | 0.07 | 1.22% | 5.61 | 5.86 | 263502 | 15267.19 | 4.62% |
| 2025-05-28 | 5.75 | 5.75 | -0.01 | -0.17% | 5.64 | 5.78 | 246833 | 14071.06 | 4.33% |
| 2025-05-27 | 5.50 | 5.76 | 0.23 | 4.16% | 5.50 | 5.83 | 415053 | 23609.57 | 7.28% |
| 2025-05-26 | 5.34 | 5.53 | 0.17 | 3.17% | 5.32 | 5.65 | 247451 | 13666.69 | 4.34% |
| 2025-05-23 | 5.51 | 5.36 | -0.12 | -2.19% | 5.33 | 5.51 | 169167 | 9138.03 | 2.97% |
| 2025-05-22 | 5.45 | 5.48 | 0.00 | 0.00% | 5.41 | 5.68 | 230717 | 12711.81 | 4.04% |
| 2025-05-21 | 5.55 | 5.48 | -0.11 | -1.97% | 5.47 | 5.60 | 182788 | 10086.46 | 3.20% |
| 2025-05-20 | 5.41 | 5.59 | 0.19 | 3.52% | 5.38 | 5.69 | 365895 | 20369.69 | 6.41% |
| 2025-05-19 | 5.28 | 5.40 | 0.13 | 2.47% | 5.27 | 5.40 | 169518 | 9065.92 | 2.97% |
上证大盘股票行情在线 K线走势图
