恒为科技(603496)股票行情
恒为科技(603496)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 | 31.29 | 31.50 | 0.19 | 0.61% | 30.88 | 31.86 | 205525 | 64567.71 | 6.42% |
| 2025-09-12 | 31.19 | 31.31 | 0.04 | 0.13% | 30.82 | 31.62 | 340204 | 106398.04 | 10.62% |
| 2025-09-11 | 30.00 | 31.27 | 1.67 | 5.64% | 28.95 | 31.50 | 396598 | 121103.90 | 12.39% |
| 2025-09-10 | 28.12 | 29.60 | 1.46 | 5.19% | 28.04 | 30.95 | 373787 | 111880.41 | 11.67% |
| 2025-09-09 | 28.50 | 28.14 | -0.50 | -1.75% | 27.95 | 28.66 | 89384 | 25239.91 | 2.79% |
| 2025-09-08 | 28.18 | 28.64 | 0.25 | 0.88% | 28.00 | 28.75 | 108653 | 30845.77 | 3.39% |
| 2025-09-05 | 27.50 | 28.39 | 1.06 | 3.88% | 27.02 | 28.40 | 119669 | 33238.87 | 3.74% |
| 2025-09-04 | 27.98 | 27.33 | -0.60 | -2.15% | 26.76 | 28.50 | 150501 | 41752.63 | 4.70% |
| 2025-09-03 | 29.16 | 27.93 | -1.08 | -3.72% | 27.88 | 29.29 | 138971 | 39707.90 | 4.34% |
| 2025-09-02 | 30.34 | 29.01 | -1.52 | -4.98% | 28.90 | 30.40 | 199333 | 58671.83 | 6.23% |
| 2025-09-01 | 30.29 | 30.53 | 0.50 | 1.67% | 30.15 | 30.79 | 157530 | 47988.79 | 4.92% |
| 2025-08-29 | 30.93 | 30.03 | -0.80 | -2.59% | 29.91 | 30.93 | 177555 | 53566.85 | 5.54% |
| 2025-08-28 | 30.42 | 30.83 | 0.40 | 1.31% | 29.50 | 30.86 | 250142 | 75835.66 | 7.81% |
| 2025-08-27 | 31.75 | 30.43 | -1.49 | -4.67% | 30.42 | 31.86 | 355697 | 111292.48 | 11.11% |
| 2025-08-26 | 31.82 | 31.92 | -0.17 | -0.53% | 31.14 | 33.12 | 336182 | 108706.93 | 10.50% |
| 2025-08-25 | 32.54 | 32.09 | 0.14 | 0.44% | 31.74 | 32.91 | 419548 | 135378.38 | 13.10% |
| 2025-08-22 | 32.30 | 31.95 | 0.35 | 1.11% | 31.03 | 32.50 | 403141 | 128402.93 | 12.59% |
| 2025-08-21 | 31.06 | 31.60 | 0.55 | 1.77% | 30.70 | 32.44 | 440863 | 138367.62 | 13.77% |
| 2025-08-20 | 31.24 | 31.05 | -0.78 | -2.45% | 30.36 | 31.47 | 336597 | 104020.29 | 10.51% |
| 2025-08-19 | 30.83 | 31.83 | 1.85 | 6.17% | 30.05 | 32.98 | 612409 | 191394.02 | 19.13% |
| 2025-08-18 | 29.18 | 29.98 | 1.20 | 4.17% | 29.07 | 30.28 | 360129 | 107227.98 | 11.25% |
| 2025-08-15 | 28.50 | 28.78 | 0.21 | 0.74% | 28.22 | 29.19 | 165192 | 47575.39 | 5.16% |
| 2025-08-14 | 29.10 | 28.57 | -0.67 | -2.29% | 28.57 | 29.50 | 212184 | 61572.39 | 6.63% |
| 2025-08-13 | 29.30 | 29.24 | -0.02 | -0.07% | 29.00 | 29.68 | 249039 | 72964.59 | 7.78% |
| 2025-08-12 | 29.05 | 29.26 | -0.04 | -0.14% | 28.88 | 29.30 | 218694 | 63730.01 | 6.83% |
| 2025-08-11 | 28.59 | 29.30 | 1.20 | 4.27% | 28.59 | 29.50 | 297391 | 86708.25 | 9.29% |
| 2025-08-08 | 28.40 | 28.10 | -0.54 | -1.89% | 27.83 | 28.64 | 184060 | 51671.84 | 5.75% |
| 2025-08-07 | 29.18 | 28.64 | -0.41 | -1.41% | 28.61 | 29.34 | 210825 | 60956.63 | 6.58% |
| 2025-08-06 | 28.15 | 29.05 | 0.90 | 3.20% | 27.90 | 29.18 | 278071 | 80055.44 | 8.68% |
| 2025-08-05 | 28.10 | 28.15 | -0.09 | -0.32% | 27.85 | 28.40 | 135278 | 37928.34 | 4.22% |
| 2025-08-04 | 27.50 | 28.24 | 0.39 | 1.40% | 27.37 | 28.30 | 140714 | 39334.88 | 4.39% |
| 2025-08-01 | 28.40 | 27.85 | -0.31 | -1.10% | 27.73 | 28.71 | 168273 | 47306.51 | 5.26% |
| 2025-07-31 | 28.00 | 28.16 | -0.85 | -2.93% | 27.58 | 28.91 | 282200 | 79619.34 | 8.81% |
| 2025-07-30 | 28.34 | 29.01 | 0.33 | 1.15% | 27.92 | 29.01 | 309749 | 88097.32 | 9.67% |
| 2025-07-29 | 29.50 | 28.68 | -1.40 | -4.65% | 28.50 | 29.50 | 346312 | 99589.84 | 10.82% |
| 2025-07-28 | 30.80 | 30.08 | 0.13 | 0.43% | 29.50 | 31.02 | 486178 | 147209.41 | 15.18% |
| 2025-07-25 | 30.66 | 29.95 | 0.56 | 1.91% | 29.84 | 31.40 | 570820 | 174352.55 | 17.83% |
| 2025-07-24 | 29.01 | 29.39 | 0.09 | 0.31% | 28.80 | 29.74 | 383704 | 111917.59 | 11.98% |
| 2025-07-23 | 27.82 | 29.30 | 1.39 | 4.98% | 27.28 | 29.55 | 518081 | 148433.52 | 16.18% |
| 2025-07-22 | 28.38 | 27.91 | -0.81 | -2.82% | 27.80 | 29.00 | 430794 | 121915.89 | 13.45% |
| 2025-07-21 | 29.00 | 28.72 | 0.38 | 1.34% | 28.50 | 30.45 | 787661 | 230170.44 | 24.60% |
| 2025-07-18 | 25.84 | 28.34 | 2.58 | 10.02% | 25.55 | 28.34 | 515872 | 141603.05 | 16.11% |
| 2025-07-17 | 25.25 | 25.76 | 0.46 | 1.82% | 25.06 | 25.83 | 121849 | 31172.95 | 3.81% |
| 2025-07-16 | 25.50 | 25.30 | -0.07 | -0.28% | 25.18 | 25.74 | 115840 | 29539.69 | 3.62% |
| 2025-07-15 | 24.82 | 25.37 | 0.42 | 1.68% | 24.68 | 25.37 | 124317 | 31122.55 | 3.88% |
| 2025-07-14 | 25.27 | 24.95 | -0.21 | -0.83% | 24.91 | 25.27 | 55650 | 13908.08 | 1.74% |
| 2025-07-11 | 25.05 | 25.16 | 0.10 | 0.40% | 24.76 | 25.30 | 96772 | 24282.60 | 3.02% |
| 2025-07-10 | 24.87 | 25.06 | 0.19 | 0.76% | 24.70 | 25.29 | 76128 | 19020.98 | 2.38% |
| 2025-07-09 | 25.06 | 24.87 | -0.13 | -0.52% | 24.80 | 25.21 | 62860 | 15706.90 | 1.96% |
| 2025-07-08 | 24.53 | 25.00 | 0.39 | 1.58% | 24.49 | 25.08 | 61478 | 15321.14 | 1.92% |
| 2025-07-07 | 24.50 | 24.61 | -0.08 | -0.32% | 24.49 | 24.78 | 41614 | 10250.65 | 1.30% |
| 2025-07-04 | 25.00 | 24.69 | -0.38 | -1.52% | 24.69 | 25.20 | 68400 | 17020.90 | 2.14% |
| 2025-07-03 | 24.93 | 25.07 | 0.26 | 1.05% | 24.77 | 25.09 | 53023 | 13239.93 | 1.66% |
| 2025-07-02 | 25.30 | 24.81 | -0.56 | -2.21% | 24.70 | 25.36 | 69605 | 17338.74 | 2.17% |
| 2025-07-01 | 25.80 | 25.37 | -0.37 | -1.44% | 25.22 | 25.80 | 85260 | 21659.14 | 2.66% |
| 2025-06-30 | 25.25 | 25.74 | 0.37 | 1.46% | 25.25 | 25.78 | 101604 | 25979.69 | 3.17% |
| 2025-06-27 | 25.59 | 25.37 | 0.09 | 0.36% | 25.16 | 25.65 | 101379 | 25773.86 | 3.17% |
| 2025-06-26 | 25.00 | 25.28 | 0.24 | 0.96% | 24.89 | 25.88 | 158769 | 40306.29 | 4.96% |
| 2025-06-25 | 24.98 | 25.04 | 0.31 | 1.25% | 24.61 | 25.05 | 100191 | 24923.87 | 3.13% |
| 2025-06-24 | 24.23 | 24.73 | 0.61 | 2.53% | 24.23 | 24.80 | 96032 | 23635.37 | 3.00% |
| 2025-06-23 | 23.88 | 24.12 | 0.03 | 0.12% | 23.80 | 24.15 | 58681 | 14082.56 | 1.83% |
| 2025-06-20 | 24.04 | 24.09 | -0.05 | -0.21% | 23.83 | 24.40 | 54334 | 13098.33 | 1.70% |
| 2025-06-19 | 24.58 | 24.14 | -0.52 | -2.11% | 24.10 | 24.76 | 65285 | 15893.50 | 2.04% |
| 2025-06-18 | 24.48 | 24.66 | 0.33 | 1.36% | 24.25 | 24.80 | 74194 | 18211.67 | 2.32% |
| 2025-06-17 | 24.56 | 24.33 | -0.19 | -0.77% | 24.26 | 24.64 | 48348 | 11772.40 | 1.51% |
| 2025-06-16 | 24.13 | 24.52 | 0.17 | 0.70% | 24.06 | 24.59 | 61775 | 15112.90 | 1.93% |
| 2025-06-13 | 24.92 | 24.35 | -0.80 | -3.18% | 24.32 | 25.06 | 106077 | 26082.94 | 3.31% |
| 2025-06-12 | 25.30 | 25.15 | -0.35 | -1.37% | 25.15 | 25.65 | 84310 | 21388.56 | 2.63% |
| 2025-06-11 | 25.66 | 25.50 | -0.39 | -1.51% | 25.29 | 25.89 | 134999 | 34485.25 | 4.22% |
| 2025-06-10 | 25.69 | 25.89 | 0.41 | 1.61% | 24.61 | 26.54 | 197285 | 50335.87 | 6.16% |
| 2025-06-09 | 25.45 | 25.48 | 0.05 | 0.20% | 25.32 | 25.67 | 108869 | 27740.97 | 3.40% |
| 2025-06-06 | 25.26 | 25.43 | 0.22 | 0.87% | 24.91 | 25.79 | 165093 | 42012.51 | 5.16% |
| 2025-06-05 | 24.70 | 25.21 | 0.50 | 2.02% | 24.62 | 25.30 | 104456 | 26163.41 | 3.26% |
| 2025-06-04 | 24.69 | 24.71 | 0.09 | 0.37% | 24.52 | 24.90 | 58161 | 14391.59 | 1.82% |
| 2025-06-03 | 24.50 | 24.62 | -0.04 | -0.16% | 24.41 | 24.98 | 54347 | 13433.50 | 1.70% |
| 2025-05-30 | 25.32 | 24.66 | -0.69 | -2.72% | 24.61 | 25.33 | 77433 | 19200.94 | 2.42% |
| 2025-05-29 | 24.88 | 25.35 | 0.47 | 1.89% | 24.86 | 25.45 | 88170 | 22219.68 | 2.75% |
| 2025-05-28 | 24.61 | 24.88 | 0.29 | 1.18% | 24.36 | 25.20 | 111472 | 27681.76 | 3.48% |
| 2025-05-27 | 24.97 | 24.61 | -0.36 | -1.44% | 24.51 | 24.97 | 58664 | 14446.38 | 1.83% |
| 2025-05-26 | 24.70 | 24.97 | 0.25 | 1.01% | 24.62 | 25.10 | 68935 | 17151.53 | 2.15% |
上证大盘股票行情在线 K线走势图
