韩建河山(603616)股票行情
韩建河山(603616)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 |
|---|
| 2025-06-18 | 4.17 | 4.16 | -0.03 | -0.72% | 4.13 | 4.20 | 75826 | 3154.99 | 1.99% |
| 2025-06-17 | 4.21 | 4.19 | 0.00 | 0.00% | 4.16 | 4.27 | 104479 | 4389.76 | 2.74% |
| 2025-06-16 | 4.06 | 4.19 | 0.11 | 2.70% | 4.05 | 4.23 | 115439 | 4814.64 | 3.03% |
| 2025-06-13 | 4.17 | 4.08 | -0.11 | -2.63% | 4.06 | 4.18 | 118886 | 4876.85 | 3.12% |
| 2025-06-12 | 4.20 | 4.19 | -0.02 | -0.48% | 4.14 | 4.23 | 89085 | 3727.64 | 2.34% |
| 2025-06-11 | 4.22 | 4.21 | -0.01 | -0.24% | 4.18 | 4.26 | 92697 | 3907.30 | 2.43% |
| 2025-06-10 | 4.28 | 4.22 | -0.05 | -1.17% | 4.15 | 4.32 | 132950 | 5629.62 | 3.49% |
| 2025-06-09 | 4.24 | 4.27 | 0.03 | 0.71% | 4.18 | 4.30 | 128137 | 5436.21 | 3.36% |
| 2025-06-06 | 4.09 | 4.24 | 0.15 | 3.67% | 4.09 | 4.28 | 177195 | 7442.59 | 4.65% |
| 2025-06-05 | 4.15 | 4.09 | -0.03 | -0.73% | 4.05 | 4.17 | 89874 | 3697.54 | 2.36% |
| 2025-06-04 | 4.18 | 4.12 | 0.02 | 0.49% | 4.07 | 4.20 | 89180 | 3668.21 | 2.34% |
| 2025-06-03 | 4.05 | 4.10 | 0.04 | 0.99% | 3.96 | 4.10 | 107907 | 4384.55 | 2.83% |
| 2025-05-30 | 4.09 | 4.06 | 0.00 | 0.00% | 4.00 | 4.09 | 86915 | 3503.64 | 2.28% |
| 2025-05-29 | 3.99 | 4.06 | 0.06 | 1.50% | 3.95 | 4.08 | 104968 | 4248.17 | 2.75% |
| 2025-05-28 | 3.99 | 4.00 | -0.01 | -0.25% | 3.96 | 4.05 | 94062 | 3757.24 | 2.47% |
| 2025-05-27 | 3.94 | 4.01 | 0.07 | 1.78% | 3.92 | 4.02 | 106176 | 4226.87 | 2.78% |
| 2025-05-26 | 3.91 | 3.94 | 0.04 | 1.03% | 3.87 | 3.98 | 77262 | 3033.22 | 2.03% |
| 2025-05-23 | 4.00 | 3.90 | -0.07 | -1.76% | 3.87 | 4.00 | 106537 | 4190.04 | 2.79% |
| 2025-05-22 | 3.94 | 3.97 | 0.00 | 0.00% | 3.90 | 4.03 | 108340 | 4293.44 | 2.84% |
| 2025-05-21 | 4.05 | 3.97 | -0.01 | -0.25% | 3.95 | 4.07 | 105393 | 4197.53 | 2.76% |
| 2025-05-20 | 3.96 | 3.98 | 0.07 | 1.79% | 3.88 | 4.01 | 152752 | 6044.78 | 4.01% |
| 2025-05-19 | 3.80 | 3.91 | 0.09 | 2.36% | 3.75 | 3.93 | 167249 | 6478.92 | 4.39% |
| 2025-05-16 | 3.97 | 3.82 | -0.02 | -0.52% | 3.80 | 4.11 | 212406 | 8245.55 | 5.57% |
| 2025-05-15 | 3.80 | 3.84 | 0.05 | 1.32% | 3.77 | 3.87 | 126847 | 4853.40 | 3.33% |
| 2025-05-14 | 3.80 | 3.79 | -0.03 | -0.79% | 3.76 | 3.84 | 118835 | 4506.80 | 3.12% |
| 2025-05-13 | 3.87 | 3.82 | -0.03 | -0.78% | 3.78 | 3.90 | 161289 | 6163.25 | 4.23% |
| 2025-05-12 | 3.80 | 3.85 | 0.08 | 2.12% | 3.72 | 3.88 | 243295 | 9249.42 | 6.38% |
| 2025-05-09 | 3.77 | 3.77 | 0.00 | 0.00% | 3.75 | 4.05 | 267078 | 10226.85 | 7.00% |
| 2025-05-08 | 3.67 | 3.77 | 0.10 | 2.72% | 3.62 | 3.78 | 209674 | 7815.21 | 5.50% |
| 2025-05-07 | 3.65 | 3.67 | 0.11 | 3.09% | 3.59 | 3.72 | 295585 | 10858.95 | 7.75% |
| 2025-05-06 | 3.46 | 3.56 | 0.05 | 1.42% | 3.46 | 3.59 | 365196 | 12954.65 | 9.58% |
| 2025-04-30 | 3.35 | 3.51 | 0.32 | 10.03% | 3.34 | 3.51 | 220719 | 7596.54 | 5.79% |
| 2025-04-29 | 3.12 | 3.19 | 0.05 | 1.59% | 3.12 | 3.23 | 86125 | 2754.52 | 2.26% |
| 2025-04-28 | 3.23 | 3.14 | -0.11 | -3.38% | 3.13 | 3.25 | 93231 | 2948.47 | 2.44% |
| 2025-04-25 | 3.25 | 3.25 | 0.01 | 0.31% | 3.23 | 3.32 | 90191 | 2954.45 | 2.36% |
| 2025-04-24 | 3.30 | 3.24 | -0.04 | -1.22% | 3.22 | 3.30 | 90542 | 2951.33 | 2.37% |
| 2025-04-23 | 3.28 | 3.28 | -0.01 | -0.30% | 3.28 | 3.35 | 102027 | 3378.22 | 2.68% |
| 2025-04-22 | 3.25 | 3.29 | 0.05 | 1.54% | 3.22 | 3.30 | 104374 | 3400.26 | 2.74% |
| 2025-04-21 | 3.26 | 3.24 | -0.02 | -0.61% | 3.19 | 3.32 | 123823 | 4040.76 | 3.25% |
| 2025-04-18 | 3.24 | 3.26 | 0.03 | 0.93% | 3.19 | 3.27 | 80999 | 2620.01 | 2.12% |
| 2025-04-17 | 3.17 | 3.23 | 0.06 | 1.89% | 3.15 | 3.26 | 81599 | 2633.75 | 2.14% |
| 2025-04-16 | 3.26 | 3.17 | -0.07 | -2.16% | 3.10 | 3.27 | 92398 | 2930.92 | 2.42% |
| 2025-04-15 | 3.27 | 3.24 | -0.02 | -0.61% | 3.22 | 3.29 | 84340 | 2736.71 | 2.21% |
| 2025-04-14 | 3.21 | 3.26 | 0.06 | 1.88% | 3.21 | 3.29 | 78112 | 2544.14 | 2.05% |
| 2025-04-11 | 3.16 | 3.20 | 0.01 | 0.31% | 3.16 | 3.26 | 95507 | 3076.70 | 2.50% |
| 2025-04-10 | 3.14 | 3.19 | 0.10 | 3.24% | 3.10 | 3.24 | 136590 | 4357.60 | 3.58% |
| 2025-04-09 | 2.93 | 3.09 | 0.08 | 2.66% | 2.76 | 3.11 | 183002 | 5366.53 | 4.80% |
| 2025-04-08 | 2.94 | 3.01 | -0.02 | -0.66% | 2.94 | 3.29 | 233091 | 7109.97 | 6.11% |
| 2025-04-07 | 3.21 | 3.03 | -0.34 | -10.09% | 3.03 | 3.23 | 101526 | 3121.16 | 2.66% |
| 2025-04-03 | 3.31 | 3.37 | 0.04 | 1.20% | 3.30 | 3.39 | 78904 | 2641.94 | 2.07% |
| 2025-04-02 | 3.33 | 3.33 | 0.00 | 0.00% | 3.30 | 3.37 | 65901 | 2196.75 | 1.73% |
| 2025-04-01 | 3.27 | 3.33 | 0.07 | 2.15% | 3.25 | 3.39 | 100697 | 3364.82 | 2.64% |
| 2025-03-31 | 3.33 | 3.26 | -0.07 | -2.10% | 3.22 | 3.34 | 106363 | 3469.67 | 2.79% |
| 2025-03-28 | 3.42 | 3.33 | -0.11 | -3.20% | 3.32 | 3.45 | 111866 | 3756.85 | 2.93% |
| 2025-03-27 | 3.47 | 3.44 | -0.06 | -1.71% | 3.39 | 3.51 | 116153 | 4005.90 | 3.05% |
| 2025-03-26 | 3.36 | 3.50 | 0.12 | 3.55% | 3.36 | 3.53 | 129321 | 4504.07 | 3.39% |
| 2025-03-25 | 3.41 | 3.38 | -0.02 | -0.59% | 3.33 | 3.42 | 111831 | 3774.47 | 2.93% |
| 2025-03-24 | 3.68 | 3.40 | -0.29 | -7.86% | 3.34 | 3.69 | 198312 | 6865.59 | 5.20% |
| 2025-03-21 | 3.73 | 3.69 | -0.03 | -0.81% | 3.66 | 3.76 | 99758 | 3694.23 | 2.62% |
| 2025-03-20 | 3.69 | 3.72 | 0.01 | 0.27% | 3.68 | 3.77 | 99648 | 3717.46 | 2.61% |
| 2025-03-19 | 3.72 | 3.71 | -0.03 | -0.80% | 3.67 | 3.76 | 84712 | 3142.18 | 2.22% |
| 2025-03-18 | 3.76 | 3.74 | 0.02 | 0.54% | 3.70 | 3.77 | 90830 | 3387.28 | 2.38% |
| 2025-03-17 | 3.66 | 3.72 | 0.06 | 1.64% | 3.66 | 3.74 | 103749 | 3849.19 | 2.72% |
| 2025-03-14 | 3.60 | 3.66 | 0.08 | 2.23% | 3.55 | 3.67 | 122607 | 4425.42 | 3.21% |
| 2025-03-13 | 3.64 | 3.58 | -0.07 | -1.92% | 3.51 | 3.66 | 111137 | 3963.61 | 2.91% |
| 2025-03-12 | 3.68 | 3.65 | -0.02 | -0.54% | 3.63 | 3.70 | 88126 | 3222.53 | 2.31% |
| 2025-03-11 | 3.57 | 3.67 | 0.08 | 2.23% | 3.55 | 3.68 | 115556 | 4198.76 | 3.03% |
| 2025-03-10 | 3.49 | 3.59 | 0.09 | 2.57% | 3.49 | 3.64 | 122867 | 4398.62 | 3.22% |
| 2025-03-07 | 3.54 | 3.50 | -0.05 | -1.41% | 3.49 | 3.58 | 75466 | 2666.75 | 1.98% |
| 2025-03-06 | 3.54 | 3.55 | 0.02 | 0.57% | 3.48 | 3.57 | 80034 | 2828.30 | 2.10% |
| 2025-03-05 | 3.58 | 3.53 | -0.06 | -1.67% | 3.45 | 3.59 | 99084 | 3467.39 | 2.60% |
| 2025-03-04 | 3.51 | 3.59 | 0.05 | 1.41% | 3.48 | 3.59 | 80843 | 2868.92 | 2.12% |
| 2025-03-03 | 3.51 | 3.54 | 0.03 | 0.85% | 3.50 | 3.58 | 88324 | 3131.84 | 2.32% |
| 2025-02-28 | 3.59 | 3.51 | -0.09 | -2.50% | 3.50 | 3.61 | 90685 | 3213.63 | 2.38% |
| 2025-02-27 | 3.63 | 3.60 | -0.02 | -0.55% | 3.53 | 3.68 | 103459 | 3720.43 | 2.71% |
| 2025-02-26 | 3.59 | 3.62 | 0.05 | 1.40% | 3.57 | 3.65 | 93824 | 3390.69 | 2.46% |
| 2025-02-25 | 3.58 | 3.57 | -0.03 | -0.83% | 3.55 | 3.64 | 86573 | 3113.67 | 2.27% |
| 2025-02-24 | 3.53 | 3.60 | 0.10 | 2.86% | 3.52 | 3.64 | 157373 | 5656.38 | 4.13% |
| 2025-02-21 | 3.59 | 3.50 | -0.09 | -2.51% | 3.48 | 3.60 | 113154 | 3985.38 | 2.97% |
| 2025-02-20 | 3.62 | 3.59 | -0.02 | -0.55% | 3.57 | 3.63 | 77585 | 2789.54 | 2.03% |
上证大盘股票行情在线 K线走势图
