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 |
|---|
| 2025-12-12 | 5.23 | 5.14 | -0.07 | -1.34% | 5.09 | 5.28 | 112454 | 5845.61 | 2.93% |
| 2025-12-11 | 5.44 | 5.21 | -0.19 | -3.52% | 5.20 | 5.44 | 127881 | 6750.83 | 3.33% |
| 2025-12-10 | 5.50 | 5.40 | -0.02 | -0.37% | 5.36 | 5.51 | 116895 | 6331.33 | 3.04% |
| 2025-12-09 | 5.55 | 5.42 | -0.10 | -1.81% | 5.40 | 5.55 | 107541 | 5856.85 | 2.80% |
| 2025-12-08 | 5.48 | 5.52 | 0.04 | 0.73% | 5.46 | 5.59 | 99673 | 5501.43 | 2.59% |
| 2025-12-05 | 5.41 | 5.48 | 0.05 | 0.92% | 5.37 | 5.49 | 109146 | 5941.26 | 2.84% |
| 2025-12-04 | 5.54 | 5.43 | -0.14 | -2.51% | 5.41 | 5.56 | 118075 | 6445.13 | 3.07% |
| 2025-12-03 | 5.67 | 5.57 | -0.12 | -2.11% | 5.51 | 5.67 | 113251 | 6297.87 | 2.95% |
| 2025-12-02 | 5.70 | 5.69 | -0.01 | -0.18% | 5.52 | 5.70 | 117155 | 6600.14 | 3.05% |
| 2025-12-01 | 5.80 | 5.70 | -0.12 | -2.06% | 5.66 | 5.83 | 136718 | 7835.58 | 3.56% |
| 2025-11-28 | 5.64 | 5.82 | 0.21 | 3.74% | 5.60 | 5.82 | 167047 | 9596.28 | 4.35% |
| 2025-11-27 | 5.61 | 5.61 | -0.02 | -0.36% | 5.54 | 5.66 | 123199 | 6906.05 | 3.21% |
| 2025-11-26 | 5.85 | 5.63 | -0.17 | -2.93% | 5.60 | 5.85 | 154459 | 8807.71 | 4.02% |
| 2025-11-25 | 5.73 | 5.80 | 0.12 | 2.11% | 5.69 | 5.83 | 140850 | 8140.42 | 3.67% |
| 2025-11-24 | 5.74 | 5.68 | 0.05 | 0.89% | 5.60 | 5.79 | 169348 | 9633.15 | 4.41% |
| 2025-11-21 | 5.86 | 5.63 | -0.28 | -4.74% | 5.60 | 6.00 | 280548 | 16177.02 | 7.30% |
| 2025-11-20 | 6.00 | 5.91 | 0.12 | 2.07% | 5.85 | 6.29 | 356174 | 21293.90 | 9.27% |
| 2025-11-19 | 6.06 | 5.79 | -0.23 | -3.82% | 5.73 | 6.06 | 204189 | 11895.72 | 5.31% |
| 2025-11-18 | 6.16 | 6.02 | -0.18 | -2.90% | 5.92 | 6.19 | 230800 | 13881.38 | 6.01% |
| 2025-11-17 | 6.15 | 6.20 | 0.06 | 0.98% | 6.08 | 6.24 | 298377 | 18468.93 | 7.76% |
| 2025-11-14 | 5.91 | 6.14 | 0.21 | 3.54% | 5.90 | 6.24 | 363053 | 22172.76 | 9.45% |
| 2025-11-13 | 5.88 | 5.93 | 0.01 | 0.17% | 5.85 | 5.98 | 206303 | 12228.39 | 5.37% |
| 2025-11-12 | 6.03 | 5.92 | -0.12 | -1.99% | 5.89 | 6.03 | 233140 | 13821.82 | 6.07% |
| 2025-11-11 | 6.17 | 6.04 | -0.08 | -1.31% | 5.99 | 6.17 | 319239 | 19282.19 | 8.31% |
| 2025-11-10 | 5.98 | 6.12 | 0.03 | 0.49% | 5.86 | 6.23 | 473954 | 28834.54 | 12.33% |
| 2025-11-07 | 6.12 | 6.09 | 0.08 | 1.33% | 6.02 | 6.41 | 621939 | 38216.05 | 16.18% |
| 2025-11-06 | 6.31 | 6.01 | -0.37 | -5.80% | 5.96 | 6.40 | 755692 | 45968.32 | 19.66% |
| 2025-11-05 | 6.62 | 6.38 | 0.27 | 4.42% | 6.17 | 6.62 | 1128296 | 72129.39 | 29.36% |
| 2025-11-04 | 6.11 | 6.11 | 0.56 | 10.09% | 6.11 | 6.11 | 231075 | 14118.65 | 6.01% |
| 2025-11-03 | 5.52 | 5.55 | 0.12 | 2.21% | 5.45 | 5.56 | 171674 | 9481.84 | 4.47% |
| 2025-10-31 | 5.36 | 5.43 | 0.13 | 2.45% | 5.35 | 5.47 | 181328 | 9844.71 | 4.72% |
| 2025-10-30 | 5.44 | 5.30 | -0.13 | -2.39% | 5.29 | 5.46 | 143557 | 7688.02 | 3.74% |
| 2025-10-29 | 5.63 | 5.43 | -0.16 | -2.86% | 5.36 | 5.63 | 202674 | 11027.33 | 5.27% |
| 2025-10-28 | 5.71 | 5.59 | -0.10 | -1.76% | 5.51 | 5.72 | 244794 | 13676.27 | 6.37% |
| 2025-10-27 | 5.65 | 5.69 | -0.06 | -1.04% | 5.54 | 5.84 | 459895 | 26012.96 | 11.97% |
| 2025-10-24 | 5.48 | 5.75 | 0.26 | 4.74% | 5.43 | 5.95 | 585576 | 33598.59 | 15.24% |
| 2025-10-23 | 5.52 | 5.49 | -0.03 | -0.54% | 5.37 | 5.52 | 125915 | 6864.49 | 3.28% |
| 2025-10-22 | 5.38 | 5.52 | 0.12 | 2.22% | 5.38 | 5.55 | 165941 | 9123.01 | 4.32% |
| 2025-10-21 | 5.30 | 5.40 | 0.10 | 1.89% | 5.26 | 5.40 | 101535 | 5425.80 | 2.64% |
| 2025-10-20 | 5.20 | 5.30 | 0.13 | 2.51% | 5.17 | 5.31 | 105666 | 5546.96 | 2.75% |
| 2025-10-17 | 5.18 | 5.17 | -0.01 | -0.19% | 5.14 | 5.26 | 91383 | 4741.65 | 2.38% |
| 2025-10-16 | 5.33 | 5.18 | -0.14 | -2.63% | 5.16 | 5.33 | 120466 | 6284.92 | 3.13% |
| 2025-10-15 | 5.28 | 5.32 | 0.04 | 0.76% | 5.25 | 5.37 | 102145 | 5431.25 | 2.66% |
| 2025-10-14 | 5.38 | 5.28 | 0.03 | 0.57% | 5.25 | 5.41 | 154428 | 8257.41 | 4.02% |
| 2025-10-13 | 5.13 | 5.25 | -0.06 | -1.13% | 4.96 | 5.27 | 144713 | 7497.68 | 3.77% |
| 2025-10-10 | 5.23 | 5.31 | 0.08 | 1.53% | 5.20 | 5.33 | 154214 | 8143.48 | 4.01% |
| 2025-10-09 | 5.21 | 5.23 | 0.06 | 1.16% | 5.16 | 5.28 | 123247 | 6427.26 | 3.21% |
| 2025-09-30 | 5.30 | 5.17 | -0.03 | -0.58% | 5.16 | 5.34 | 114099 | 5943.90 | 2.97% |
| 2025-09-29 | 5.15 | 5.20 | 0.03 | 0.58% | 5.02 | 5.25 | 146255 | 7561.24 | 3.81% |
| 2025-09-26 | 5.10 | 5.17 | -0.05 | -0.96% | 4.87 | 5.22 | 190003 | 9706.26 | 4.94% |
| 2025-09-25 | 5.38 | 5.22 | -0.10 | -1.88% | 5.21 | 5.39 | 106384 | 5626.98 | 2.79% |
| 2025-09-24 | 5.22 | 5.32 | 0.01 | 0.19% | 5.20 | 5.35 | 92532 | 4912.10 | 2.43% |
| 2025-09-23 | 5.35 | 5.31 | -0.05 | -0.93% | 5.12 | 5.39 | 158823 | 8308.28 | 4.16% |
| 2025-09-22 | 5.43 | 5.36 | -0.11 | -2.01% | 5.30 | 5.45 | 150940 | 8069.07 | 3.96% |
| 2025-09-19 | 5.46 | 5.47 | 0.04 | 0.74% | 5.41 | 5.56 | 123870 | 6772.36 | 3.25% |
| 2025-09-18 | 5.56 | 5.43 | -0.12 | -2.16% | 5.38 | 5.57 | 141297 | 7757.17 | 3.71% |
| 2025-09-17 | 5.65 | 5.55 | -0.09 | -1.60% | 5.53 | 5.65 | 137937 | 7682.25 | 3.62% |
| 2025-09-16 | 5.69 | 5.64 | -0.06 | -1.05% | 5.57 | 5.69 | 135143 | 7598.68 | 3.54% |
| 2025-09-15 | 5.63 | 5.70 | 0.08 | 1.42% | 5.53 | 5.73 | 132653 | 7444.23 | 3.48% |
| 2025-09-12 | 5.63 | 5.62 | 0.00 | 0.00% | 5.58 | 5.66 | 125333 | 7051.12 | 3.29% |
| 2025-09-11 | 5.63 | 5.62 | 0.01 | 0.18% | 5.51 | 5.63 | 120217 | 6697.45 | 3.15% |
| 2025-09-10 | 5.59 | 5.61 | 0.04 | 0.72% | 5.54 | 5.64 | 115830 | 6491.71 | 3.04% |
| 2025-09-09 | 5.61 | 5.57 | -0.06 | -1.07% | 5.54 | 5.64 | 106348 | 5937.63 | 2.79% |
| 2025-09-08 | 5.57 | 5.63 | 0.11 | 1.99% | 5.51 | 5.63 | 144191 | 8045.06 | 3.78% |
| 2025-09-05 | 5.55 | 5.52 | 0.02 | 0.36% | 5.37 | 5.55 | 126955 | 6930.51 | 3.33% |
| 2025-09-04 | 5.42 | 5.50 | 0.07 | 1.29% | 5.41 | 5.60 | 177206 | 9783.70 | 4.65% |
| 2025-09-03 | 5.65 | 5.43 | -0.19 | -3.38% | 5.39 | 5.65 | 157164 | 8659.53 | 4.12% |
| 2025-09-02 | 5.65 | 5.62 | 0.00 | 0.00% | 5.51 | 5.66 | 158334 | 8836.27 | 4.15% |
| 2025-09-01 | 5.62 | 5.62 | -0.01 | -0.18% | 5.55 | 5.70 | 163143 | 9184.67 | 4.28% |
| 2025-08-29 | 5.70 | 5.63 | -0.04 | -0.71% | 5.60 | 5.71 | 141154 | 7954.45 | 3.70% |
| 2025-08-28 | 5.71 | 5.67 | 0.00 | 0.00% | 5.48 | 5.75 | 228228 | 12806.94 | 5.98% |
| 2025-08-27 | 5.90 | 5.67 | -0.19 | -3.24% | 5.67 | 5.93 | 234218 | 13567.45 | 6.14% |
| 2025-08-26 | 5.86 | 5.86 | 0.05 | 0.86% | 5.77 | 5.92 | 206740 | 12105.25 | 5.42% |
| 2025-08-25 | 5.77 | 5.81 | 0.04 | 0.69% | 5.71 | 5.83 | 266212 | 15393.13 | 6.98% |
| 2025-08-22 | 5.96 | 5.77 | -0.26 | -4.31% | 5.62 | 5.97 | 486774 | 27966.87 | 12.76% |
| 2025-08-21 | 5.91 | 6.03 | 0.15 | 2.55% | 5.86 | 6.14 | 532789 | 32052.62 | 13.97% |
| 2025-08-20 | 5.91 | 5.88 | 0.01 | 0.17% | 5.77 | 5.91 | 205224 | 11965.37 | 5.38% |
| 2025-08-19 | 5.90 | 5.87 | -0.03 | -0.51% | 5.83 | 5.93 | 231915 | 13627.81 | 6.08% |
| 2025-08-18 | 5.86 | 5.90 | 0.09 | 1.55% | 5.82 | 5.95 | 256375 | 15127.68 | 6.72% |
| 2025-08-15 | 5.88 | 5.81 | 0.02 | 0.35% | 5.76 | 5.88 | 240314 | 13919.75 | 6.30% |
上证大盘股票行情在线 K线走势图
韩建河山(603616)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
