洪田股份(603800)股票行情
洪田股份(603800)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 |
|---|
| 2025-08-01 | 29.87 | 31.70 | 1.86 | 6.23% | 29.37 | 32.25 | 107055 | 32964.64 | 5.15% |
| 2025-07-31 | 29.53 | 29.84 | -0.01 | -0.03% | 29.53 | 30.70 | 67417 | 20349.72 | 3.24% |
| 2025-07-30 | 31.46 | 29.85 | -0.85 | -2.77% | 29.31 | 31.59 | 97625 | 29320.72 | 4.69% |
| 2025-07-29 | 29.81 | 30.70 | 1.15 | 3.89% | 29.60 | 30.92 | 116760 | 35354.25 | 5.61% |
| 2025-07-28 | 27.79 | 29.55 | 1.37 | 4.86% | 27.60 | 29.97 | 110857 | 32107.61 | 5.33% |
| 2025-07-25 | 26.53 | 28.18 | 1.67 | 6.30% | 26.10 | 28.90 | 118691 | 33000.59 | 5.71% |
| 2025-07-24 | 25.80 | 26.51 | 0.50 | 1.92% | 25.77 | 26.60 | 34995 | 9220.10 | 1.68% |
| 2025-07-23 | 26.90 | 26.01 | -0.80 | -2.98% | 25.40 | 27.10 | 58164 | 15173.50 | 2.80% |
| 2025-07-22 | 27.00 | 26.81 | -0.21 | -0.78% | 26.71 | 27.69 | 66009 | 18026.67 | 3.17% |
| 2025-07-21 | 26.96 | 27.02 | 0.32 | 1.20% | 26.32 | 27.18 | 39112 | 10491.70 | 1.88% |
| 2025-07-18 | 26.81 | 26.70 | -0.27 | -1.00% | 26.51 | 27.47 | 31889 | 8540.05 | 1.53% |
| 2025-07-17 | 26.40 | 26.97 | 0.30 | 1.12% | 26.40 | 27.08 | 37986 | 10187.30 | 1.83% |
| 2025-07-16 | 27.00 | 26.67 | -0.34 | -1.26% | 26.50 | 27.38 | 43066 | 11609.93 | 2.07% |
| 2025-07-15 | 26.11 | 27.01 | 0.49 | 1.85% | 26.08 | 27.58 | 76929 | 20790.90 | 3.70% |
| 2025-07-14 | 27.12 | 26.52 | -0.42 | -1.56% | 25.90 | 27.19 | 69857 | 18416.41 | 3.36% |
| 2025-07-11 | 27.30 | 26.94 | -0.73 | -2.64% | 26.32 | 27.49 | 77321 | 20623.88 | 3.72% |
| 2025-07-10 | 28.63 | 27.67 | -0.96 | -3.35% | 26.66 | 28.91 | 126587 | 35189.68 | 6.09% |
| 2025-07-09 | 26.91 | 28.73 | 1.82 | 6.76% | 26.81 | 28.93 | 170364 | 47649.92 | 8.19% |
| 2025-07-08 | 26.45 | 26.91 | 0.45 | 1.70% | 26.37 | 27.12 | 71033 | 19055.96 | 3.42% |
| 2025-07-07 | 26.23 | 26.46 | 0.10 | 0.38% | 26.06 | 26.90 | 62895 | 16647.54 | 3.02% |
| 2025-07-04 | 27.67 | 26.36 | -0.98 | -3.58% | 26.10 | 27.71 | 143653 | 38362.95 | 6.91% |
| 2025-07-03 | 24.85 | 27.34 | 2.49 | 10.02% | 24.85 | 27.34 | 174893 | 46687.35 | 8.41% |
| 2025-07-02 | 25.40 | 24.85 | -0.58 | -2.28% | 24.49 | 25.41 | 57156 | 14185.63 | 2.75% |
| 2025-07-01 | 25.35 | 25.43 | 0.07 | 0.28% | 25.30 | 26.53 | 80409 | 20696.15 | 3.87% |
| 2025-06-30 | 26.15 | 25.36 | -0.44 | -1.71% | 25.23 | 26.15 | 84353 | 21544.43 | 4.06% |
| 2025-06-27 | 25.58 | 25.80 | -0.40 | -1.53% | 25.52 | 26.49 | 81702 | 21106.78 | 3.93% |
| 2025-06-26 | 26.44 | 26.20 | -0.41 | -1.54% | 26.19 | 27.69 | 134527 | 36173.72 | 6.47% |
| 2025-06-25 | 25.69 | 26.61 | 0.57 | 2.19% | 25.28 | 27.44 | 175547 | 46623.86 | 8.44% |
| 2025-06-24 | 23.80 | 26.04 | 2.37 | 10.01% | 23.80 | 26.04 | 144879 | 37152.98 | 6.97% |
| 2025-06-23 | 23.78 | 23.67 | 0.01 | 0.04% | 23.58 | 24.64 | 77486 | 18612.20 | 3.73% |
| 2025-06-20 | 22.69 | 23.66 | 1.05 | 4.64% | 22.36 | 24.38 | 115968 | 27679.95 | 5.58% |
| 2025-06-19 | 21.93 | 22.61 | 0.59 | 2.68% | 21.68 | 23.02 | 58483 | 13236.57 | 2.81% |
| 2025-06-18 | 21.88 | 22.02 | 0.08 | 0.36% | 21.53 | 22.36 | 27113 | 5939.61 | 1.30% |
| 2025-06-17 | 22.22 | 21.94 | -0.35 | -1.57% | 21.76 | 22.29 | 27765 | 6080.83 | 1.33% |
| 2025-06-16 | 22.05 | 22.29 | 0.08 | 0.36% | 22.05 | 22.88 | 33158 | 7449.39 | 1.59% |
| 2025-06-13 | 22.42 | 22.21 | -0.29 | -1.29% | 22.10 | 22.75 | 24550 | 5472.13 | 1.18% |
| 2025-06-12 | 22.70 | 22.50 | -0.23 | -1.01% | 22.42 | 22.97 | 29881 | 6765.30 | 1.44% |
| 2025-06-11 | 22.65 | 22.73 | 0.05 | 0.22% | 22.25 | 22.80 | 45189 | 10197.13 | 2.17% |
| 2025-06-10 | 23.63 | 22.68 | -0.95 | -4.02% | 21.30 | 23.75 | 123779 | 27492.47 | 5.95% |
| 2025-06-09 | 23.90 | 23.63 | -0.26 | -1.09% | 23.37 | 24.15 | 43994 | 10390.51 | 2.12% |
| 2025-06-06 | 23.02 | 23.89 | 0.87 | 3.78% | 22.85 | 24.30 | 54646 | 12942.27 | 2.63% |
| 2025-06-05 | 23.02 | 23.02 | -0.08 | -0.35% | 22.77 | 23.30 | 28333 | 6503.47 | 1.36% |
| 2025-06-04 | 22.89 | 23.10 | 0.20 | 0.87% | 22.89 | 23.39 | 25998 | 6005.94 | 1.25% |
| 2025-06-03 | 22.88 | 22.90 | -0.29 | -1.25% | 22.70 | 23.33 | 31452 | 7202.76 | 1.51% |
| 2025-05-30 | 23.99 | 23.19 | -0.64 | -2.69% | 23.11 | 24.02 | 38724 | 9089.79 | 1.86% |
| 2025-05-29 | 23.91 | 23.83 | -0.08 | -0.33% | 23.59 | 24.36 | 46995 | 11233.96 | 2.26% |
| 2025-05-28 | 22.67 | 23.91 | 1.24 | 5.47% | 22.67 | 24.23 | 87940 | 20854.86 | 4.23% |
| 2025-05-27 | 23.12 | 22.67 | -0.67 | -2.87% | 22.61 | 23.26 | 60263 | 13747.95 | 2.90% |
| 2025-05-26 | 21.85 | 23.34 | 1.62 | 7.46% | 21.85 | 23.45 | 115185 | 26520.71 | 5.54% |
| 2025-05-23 | 21.15 | 21.72 | 0.61 | 2.89% | 21.07 | 22.66 | 75525 | 16623.38 | 3.63% |
| 2025-05-22 | 21.79 | 21.11 | -0.78 | -3.56% | 21.07 | 22.13 | 44436 | 9534.74 | 2.14% |
| 2025-05-21 | 22.20 | 21.89 | -0.39 | -1.75% | 21.68 | 22.34 | 39774 | 8716.28 | 1.91% |
| 2025-05-20 | 22.76 | 22.28 | -0.30 | -1.33% | 21.80 | 22.76 | 46680 | 10409.95 | 2.24% |
| 2025-05-19 | 22.07 | 22.58 | 0.52 | 2.36% | 21.94 | 23.31 | 66145 | 14828.86 | 3.18% |
| 2025-05-16 | 22.78 | 22.06 | -0.74 | -3.25% | 21.57 | 23.10 | 54997 | 12428.68 | 2.64% |
| 2025-05-15 | 23.92 | 22.80 | -1.15 | -4.80% | 22.63 | 23.94 | 68874 | 15879.30 | 3.31% |
| 2025-05-14 | 25.06 | 23.95 | -1.10 | -4.39% | 23.28 | 25.16 | 79609 | 19146.18 | 3.83% |
| 2025-05-13 | 25.36 | 25.05 | -0.30 | -1.18% | 25.05 | 25.85 | 21759 | 5498.46 | 1.05% |
| 2025-05-12 | 25.18 | 25.35 | 0.17 | 0.68% | 24.69 | 25.42 | 35651 | 8985.62 | 1.71% |
| 2025-05-09 | 25.01 | 25.18 | 0.17 | 0.68% | 24.41 | 25.43 | 60860 | 15185.82 | 2.93% |
| 2025-05-08 | 23.08 | 25.01 | 1.60 | 6.83% | 23.04 | 25.18 | 83799 | 20434.42 | 4.03% |
| 2025-05-07 | 23.51 | 23.41 | 0.02 | 0.09% | 23.02 | 24.05 | 65778 | 15471.00 | 3.16% |
| 2025-05-06 | 23.30 | 23.39 | 0.37 | 1.61% | 22.81 | 23.75 | 81689 | 19034.06 | 3.93% |
| 2025-04-30 | 19.89 | 23.02 | 0.92 | 4.16% | 19.89 | 23.49 | 155146 | 33591.05 | 7.46% |
| 2025-04-29 | 22.10 | 22.10 | -2.46 | -10.02% | 22.10 | 22.10 | 8684 | 1919.16 | 0.42% |
| 2025-04-28 | 24.56 | 24.56 | -2.73 | -10.00% | 24.56 | 24.56 | 7888 | 1937.29 | 0.38% |
| 2025-04-25 | 27.90 | 27.29 | -1.61 | -5.57% | 26.57 | 27.90 | 96479 | 26139.38 | 4.64% |
| 2025-04-24 | 28.92 | 28.90 | 0.20 | 0.70% | 28.54 | 29.62 | 42425 | 12310.95 | 2.04% |
| 2025-04-23 | 28.21 | 28.70 | 0.67 | 2.39% | 27.70 | 29.04 | 51586 | 14647.35 | 2.48% |
| 2025-04-22 | 28.74 | 28.03 | -0.65 | -2.27% | 27.83 | 28.81 | 50861 | 14369.77 | 2.45% |
| 2025-04-21 | 27.09 | 28.68 | 1.48 | 5.44% | 27.09 | 28.89 | 64762 | 18302.09 | 3.11% |
| 2025-04-18 | 26.50 | 27.20 | -1.89 | -6.50% | 26.50 | 29.09 | 100893 | 28057.30 | 4.85% |
| 2025-04-17 | 32.68 | 29.09 | -3.23 | -9.99% | 29.09 | 32.68 | 45678 | 13508.13 | 2.20% |
| 2025-04-16 | 32.29 | 32.32 | -0.28 | -0.86% | 31.51 | 33.10 | 33626 | 10821.13 | 1.62% |
| 2025-04-15 | 32.23 | 32.60 | 0.41 | 1.27% | 31.67 | 32.87 | 29568 | 9590.45 | 1.42% |
| 2025-04-14 | 30.32 | 32.19 | 1.89 | 6.24% | 30.32 | 32.56 | 42417 | 13418.56 | 2.04% |
| 2025-04-11 | 29.55 | 30.30 | 0.75 | 2.54% | 29.23 | 30.68 | 30575 | 9226.63 | 1.47% |
| 2025-04-10 | 29.20 | 29.55 | 0.37 | 1.27% | 29.20 | 30.58 | 43434 | 12989.28 | 2.09% |
| 2025-04-09 | 26.32 | 29.18 | 1.72 | 6.26% | 25.06 | 29.58 | 65323 | 17872.44 | 3.14% |
| 2025-04-08 | 28.63 | 27.46 | -1.35 | -4.69% | 25.93 | 28.66 | 76796 | 20557.00 | 3.69% |
上证大盘股票行情在线 K线走势图
