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 |
|---|
| 2026-02-03 | 9.20 | 9.24 | 0.12 | 1.32% | 9.11 | 9.26 | 77934 | 7157.85 | 1.28% |
| 2026-02-02 | 9.24 | 9.12 | -0.18 | -1.94% | 9.05 | 9.36 | 135773 | 12466.49 | 2.23% |
| 2026-01-30 | 9.02 | 9.30 | 0.08 | 0.87% | 9.02 | 9.54 | 170272 | 15906.68 | 2.80% |
| 2026-01-29 | 9.80 | 9.22 | -0.39 | -4.06% | 9.22 | 9.83 | 205616 | 19385.77 | 3.38% |
| 2026-01-28 | 9.68 | 9.61 | -0.12 | -1.23% | 9.58 | 9.97 | 117153 | 11367.98 | 1.92% |
| 2026-01-27 | 9.86 | 9.73 | 0.01 | 0.10% | 9.45 | 9.86 | 143294 | 13774.20 | 2.35% |
| 2026-01-26 | 9.56 | 9.72 | 0.32 | 3.40% | 9.50 | 10.00 | 269782 | 26392.64 | 4.43% |
| 2026-01-23 | 9.60 | 9.40 | -0.20 | -2.08% | 9.36 | 9.66 | 164848 | 15623.75 | 2.71% |
| 2026-01-22 | 9.09 | 9.60 | 0.51 | 5.61% | 9.09 | 9.76 | 288811 | 27499.63 | 4.74% |
| 2026-01-21 | 8.64 | 9.09 | 0.46 | 5.33% | 8.53 | 9.14 | 204815 | 18252.54 | 3.36% |
| 2026-01-20 | 8.80 | 8.63 | -0.22 | -2.49% | 8.57 | 8.87 | 90585 | 7836.98 | 1.49% |
| 2026-01-19 | 8.56 | 8.85 | 0.30 | 3.51% | 8.54 | 8.97 | 155434 | 13704.69 | 2.55% |
| 2026-01-16 | 8.49 | 8.55 | 0.06 | 0.71% | 8.45 | 8.65 | 66174 | 5648.88 | 1.09% |
| 2026-01-15 | 8.55 | 8.49 | -0.06 | -0.70% | 8.45 | 8.60 | 65538 | 5577.74 | 1.08% |
| 2026-01-14 | 8.67 | 8.55 | -0.12 | -1.38% | 8.43 | 8.71 | 131072 | 11259.30 | 2.15% |
| 2026-01-13 | 8.76 | 8.67 | -0.15 | -1.70% | 8.63 | 8.87 | 105245 | 9184.35 | 1.73% |
| 2026-01-12 | 8.97 | 8.82 | -0.15 | -1.67% | 8.76 | 8.97 | 122663 | 10810.16 | 2.02% |
| 2026-01-09 | 9.05 | 8.97 | -0.13 | -1.43% | 8.91 | 9.19 | 135663 | 12200.22 | 2.23% |
| 2026-01-08 | 8.69 | 9.10 | 0.34 | 3.88% | 8.69 | 9.15 | 177849 | 16058.78 | 2.92% |
| 2026-01-07 | 8.80 | 8.76 | -0.03 | -0.34% | 8.67 | 8.87 | 96835 | 8504.40 | 1.59% |
| 2026-01-06 | 8.58 | 8.79 | 0.21 | 2.45% | 8.56 | 9.16 | 144241 | 12763.70 | 2.37% |
| 2026-01-05 | 8.55 | 8.58 | 0.02 | 0.23% | 8.42 | 8.64 | 76352 | 6530.83 | 1.25% |
| 2025-12-31 | 8.69 | 8.56 | -0.13 | -1.50% | 8.38 | 8.69 | 105974 | 9006.26 | 1.74% |
| 2025-12-30 | 8.50 | 8.69 | 0.15 | 1.76% | 8.40 | 8.83 | 164562 | 14288.33 | 2.70% |
| 2025-12-29 | 8.46 | 8.54 | 0.08 | 0.95% | 8.35 | 8.64 | 95838 | 8128.29 | 1.57% |
| 2025-12-26 | 8.52 | 8.46 | -0.04 | -0.47% | 8.45 | 8.60 | 54442 | 4631.74 | 0.89% |
| 2025-12-25 | 8.45 | 8.50 | 0.06 | 0.71% | 8.37 | 8.51 | 53033 | 4481.96 | 0.87% |
| 2025-12-24 | 8.47 | 8.44 | 0.01 | 0.12% | 8.34 | 8.49 | 74291 | 6253.58 | 1.22% |
| 2025-12-23 | 8.60 | 8.43 | -0.18 | -2.09% | 8.42 | 8.62 | 66494 | 5622.06 | 1.09% |
| 2025-12-22 | 8.58 | 8.61 | 0.04 | 0.47% | 8.50 | 8.70 | 67692 | 5818.01 | 1.11% |
| 2025-12-19 | 8.47 | 8.57 | 0.13 | 1.54% | 8.39 | 8.59 | 62196 | 5302.78 | 1.02% |
| 2025-12-18 | 8.41 | 8.44 | 0.00 | 0.00% | 8.34 | 8.70 | 76129 | 6495.25 | 1.25% |
| 2025-12-17 | 8.48 | 8.44 | 0.03 | 0.36% | 8.18 | 8.48 | 128950 | 10697.85 | 2.12% |
| 2025-12-16 | 8.57 | 8.41 | -0.17 | -1.98% | 8.31 | 8.58 | 95010 | 7992.45 | 1.56% |
| 2025-12-15 | 8.95 | 8.58 | -0.30 | -3.38% | 8.45 | 8.95 | 100976 | 8760.81 | 1.66% |
| 2025-12-12 | 8.74 | 8.88 | 0.12 | 1.37% | 8.67 | 9.03 | 92966 | 8269.52 | 1.53% |
| 2025-12-11 | 9.06 | 8.76 | -0.29 | -3.20% | 8.76 | 9.07 | 87943 | 7799.95 | 1.44% |
| 2025-12-10 | 9.08 | 9.05 | -0.03 | -0.33% | 8.96 | 9.10 | 63483 | 5726.91 | 1.04% |
| 2025-12-09 | 9.00 | 9.08 | 0.03 | 0.33% | 8.97 | 9.21 | 103814 | 9459.94 | 1.71% |
| 2025-12-08 | 9.10 | 9.05 | 0.00 | 0.00% | 8.91 | 9.10 | 82787 | 7453.61 | 1.36% |
| 2025-12-05 | 9.03 | 9.05 | 0.00 | 0.00% | 8.92 | 9.08 | 50509 | 4551.98 | 0.83% |
| 2025-12-04 | 9.17 | 9.05 | -0.11 | -1.20% | 8.85 | 9.19 | 101940 | 9165.22 | 1.67% |
| 2025-12-03 | 9.09 | 9.16 | 0.02 | 0.22% | 9.05 | 9.18 | 68351 | 6225.43 | 1.12% |
| 2025-12-02 | 9.21 | 9.14 | -0.11 | -1.19% | 9.02 | 9.21 | 106106 | 9662.15 | 1.74% |
| 2025-12-01 | 9.50 | 9.25 | -0.28 | -2.94% | 9.15 | 9.58 | 177902 | 16427.29 | 2.92% |
| 2025-11-28 | 9.30 | 9.53 | 0.27 | 2.92% | 9.16 | 9.55 | 87582 | 8243.92 | 1.44% |
| 2025-11-27 | 9.24 | 9.26 | 0.02 | 0.22% | 9.15 | 9.33 | 55361 | 5115.14 | 0.91% |
| 2025-11-26 | 9.37 | 9.24 | -0.12 | -1.28% | 9.19 | 9.45 | 76151 | 7092.67 | 1.25% |
| 2025-11-25 | 9.59 | 9.36 | -0.19 | -1.99% | 9.33 | 9.62 | 101598 | 9583.64 | 1.67% |
| 2025-11-24 | 9.10 | 9.55 | 0.45 | 4.95% | 9.09 | 9.64 | 153439 | 14410.27 | 2.52% |
| 2025-11-21 | 9.57 | 9.10 | -0.56 | -5.80% | 9.09 | 9.79 | 161533 | 15107.26 | 2.65% |
| 2025-11-20 | 9.55 | 9.66 | 0.09 | 0.94% | 9.55 | 9.75 | 106499 | 10281.04 | 1.75% |
| 2025-11-19 | 9.72 | 9.57 | -0.18 | -1.85% | 9.50 | 9.76 | 102818 | 9899.11 | 1.69% |
| 2025-11-18 | 10.03 | 9.75 | -0.33 | -3.27% | 9.51 | 10.03 | 227314 | 22098.02 | 3.73% |
| 2025-11-17 | 10.25 | 10.08 | -0.15 | -1.47% | 9.95 | 10.32 | 144734 | 14595.19 | 2.38% |
| 2025-11-14 | 10.36 | 10.23 | -0.13 | -1.25% | 10.20 | 10.51 | 120780 | 12433.87 | 1.98% |
| 2025-11-13 | 10.57 | 10.36 | -0.17 | -1.61% | 10.06 | 10.57 | 203799 | 20894.32 | 3.35% |
| 2025-11-12 | 10.41 | 10.53 | 0.12 | 1.15% | 10.33 | 10.60 | 200279 | 20980.89 | 3.29% |
| 2025-11-11 | 10.29 | 10.41 | 0.11 | 1.07% | 10.20 | 10.63 | 237179 | 24813.67 | 3.90% |
| 2025-11-10 | 9.80 | 10.30 | 0.50 | 5.10% | 9.71 | 10.50 | 327697 | 33569.70 | 5.38% |
| 2025-11-07 | 9.33 | 9.80 | 0.48 | 5.15% | 9.30 | 9.95 | 284767 | 27749.46 | 4.68% |
| 2025-11-06 | 9.28 | 9.32 | 0.08 | 0.87% | 9.13 | 9.50 | 97731 | 9082.40 | 1.61% |
| 2025-11-05 | 9.20 | 9.24 | -0.01 | -0.11% | 9.11 | 9.28 | 71806 | 6610.19 | 1.18% |
| 2025-11-04 | 9.42 | 9.25 | -0.17 | -1.80% | 9.18 | 9.42 | 84593 | 7843.49 | 1.39% |
| 2025-11-03 | 9.45 | 9.42 | -0.01 | -0.11% | 9.13 | 9.50 | 122994 | 11431.55 | 2.02% |
| 2025-10-31 | 9.44 | 9.43 | 0.00 | 0.00% | 9.40 | 9.71 | 139595 | 13349.11 | 2.29% |
| 2025-10-30 | 9.63 | 9.43 | -0.27 | -2.78% | 9.40 | 9.64 | 132866 | 12601.43 | 2.18% |
| 2025-10-29 | 9.61 | 9.70 | 0.02 | 0.21% | 9.54 | 9.84 | 107470 | 10414.82 | 1.77% |
| 2025-10-28 | 9.67 | 9.68 | 0.02 | 0.21% | 9.59 | 9.80 | 96148 | 9322.88 | 1.58% |
| 2025-10-27 | 9.67 | 9.66 | 0.00 | 0.00% | 9.51 | 9.80 | 132644 | 12789.37 | 2.18% |
| 2025-10-24 | 9.55 | 9.66 | 0.22 | 2.33% | 9.46 | 9.85 | 162396 | 15747.89 | 2.67% |
| 2025-10-23 | 9.26 | 9.44 | 0.09 | 0.96% | 9.24 | 9.47 | 90228 | 8430.04 | 1.48% |
| 2025-10-22 | 9.50 | 9.35 | -0.25 | -2.60% | 9.27 | 9.59 | 107623 | 10116.83 | 1.77% |
| 2025-10-21 | 9.56 | 9.60 | 0.04 | 0.42% | 9.30 | 9.61 | 119759 | 11357.30 | 1.97% |
| 2025-10-20 | 9.61 | 9.56 | -0.02 | -0.21% | 9.50 | 9.93 | 186284 | 18057.65 | 3.06% |
| 2025-10-17 | 9.73 | 9.58 | -0.15 | -1.54% | 9.55 | 9.78 | 125269 | 12110.43 | 2.06% |
| 2025-10-16 | 9.85 | 9.73 | -0.12 | -1.22% | 9.49 | 9.94 | 199348 | 19283.99 | 3.27% |
| 2025-10-15 | 9.31 | 9.85 | 0.54 | 5.80% | 9.21 | 9.93 | 332041 | 32048.22 | 5.45% |
| 2025-10-14 | 9.13 | 9.31 | 0.17 | 1.86% | 9.07 | 9.53 | 233125 | 21769.44 | 3.83% |
| 2025-10-13 | 9.03 | 9.14 | -0.03 | -0.33% | 8.91 | 9.33 | 156481 | 14255.20 | 2.57% |
上证大盘股票行情在线 K线走势图
宏辉果蔬(603336)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
