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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 28.81 | 28.81 | -3.20 | -10.00% | 28.81 | 29.70 | 29996 | 8665.04 | 1.44% |
| 2025-04-03 | 32.40 | 32.01 | -1.10 | -3.32% | 30.47 | 32.96 | 75501 | 24098.12 | 3.63% |
| 2025-04-02 | 34.26 | 33.11 | -1.64 | -4.72% | 33.00 | 34.98 | 38645 | 13210.53 | 1.86% |
| 2025-04-01 | 34.29 | 34.75 | 0.76 | 2.24% | 33.75 | 35.10 | 47508 | 16438.39 | 2.28% |
| 2025-03-31 | 33.90 | 33.99 | 0.09 | 0.27% | 33.20 | 34.80 | 45192 | 15334.57 | 2.17% |
| 2025-03-28 | 33.81 | 33.90 | 0.07 | 0.21% | 33.66 | 34.38 | 32207 | 10936.44 | 1.55% |
| 2025-03-27 | 32.90 | 33.83 | 0.84 | 2.55% | 32.50 | 34.35 | 48519 | 16334.86 | 2.33% |
| 2025-03-26 | 32.85 | 32.99 | -0.15 | -0.45% | 32.62 | 33.75 | 27186 | 9003.49 | 1.31% |
| 2025-03-25 | 33.78 | 33.14 | -0.39 | -1.16% | 33.01 | 34.58 | 49619 | 16798.47 | 2.39% |
| 2025-03-24 | 32.00 | 33.53 | 1.73 | 5.44% | 31.20 | 34.44 | 87537 | 28797.13 | 4.21% |
| 2025-03-21 | 32.90 | 31.80 | -1.35 | -4.07% | 31.72 | 33.30 | 42473 | 13699.13 | 2.04% |
| 2025-03-20 | 32.80 | 33.15 | 0.29 | 0.88% | 32.62 | 33.66 | 39050 | 12964.19 | 1.88% |
| 2025-03-19 | 33.48 | 32.86 | -1.29 | -3.78% | 32.34 | 34.07 | 62784 | 20720.50 | 3.02% |
| 2025-03-18 | 34.69 | 34.15 | -0.66 | -1.90% | 34.00 | 35.20 | 49000 | 16898.87 | 2.36% |
| 2025-03-17 | 33.57 | 34.81 | 1.43 | 4.28% | 33.18 | 34.92 | 67870 | 23320.00 | 3.26% |
| 2025-03-14 | 34.33 | 33.38 | -0.64 | -1.88% | 32.10 | 34.50 | 72413 | 24398.61 | 3.48% |
| 2025-03-13 | 33.95 | 34.02 | -0.26 | -0.76% | 33.05 | 34.45 | 66219 | 22351.48 | 3.18% |
| 2025-03-12 | 31.99 | 34.28 | 1.96 | 6.06% | 31.76 | 34.35 | 99639 | 33268.11 | 4.79% |
| 2025-03-11 | 31.23 | 32.32 | 0.35 | 1.09% | 30.81 | 32.72 | 71127 | 22616.21 | 3.42% |
| 2025-03-10 | 30.80 | 31.97 | 0.82 | 2.63% | 30.30 | 32.25 | 59616 | 18887.36 | 2.87% |
| 2025-03-07 | 31.00 | 31.15 | 0.15 | 0.48% | 30.93 | 32.41 | 77271 | 24472.20 | 3.71% |
| 2025-03-06 | 30.80 | 31.00 | 0.01 | 0.03% | 30.62 | 31.23 | 52005 | 16070.57 | 2.50% |
| 2025-03-05 | 28.41 | 30.99 | 2.59 | 9.12% | 28.18 | 30.99 | 123917 | 37151.52 | 5.96% |
| 2025-03-04 | 27.36 | 28.40 | 0.66 | 2.38% | 27.17 | 28.70 | 60584 | 17011.52 | 2.91% |
| 2025-03-03 | 26.86 | 27.74 | 0.69 | 2.55% | 26.82 | 28.47 | 73636 | 20565.31 | 3.54% |
| 2025-02-28 | 28.10 | 27.05 | -1.25 | -4.42% | 26.98 | 28.10 | 71033 | 19482.85 | 3.42% |
| 2025-02-27 | 28.11 | 28.30 | 0.05 | 0.18% | 27.59 | 28.46 | 116745 | 32863.83 | 5.61% |
| 2025-02-26 | 31.21 | 28.25 | -2.97 | -9.51% | 28.10 | 31.21 | 232571 | 66846.83 | 11.18% |
| 2025-02-25 | 31.00 | 31.22 | -0.85 | -2.65% | 30.86 | 31.87 | 69327 | 21745.28 | 3.33% |
| 2025-02-24 | 35.50 | 32.07 | -3.56 | -9.99% | 32.07 | 35.56 | 142577 | 46321.80 | 6.85% |
| 2025-02-21 | 32.07 | 35.63 | 3.24 | 10.00% | 31.85 | 35.63 | 125366 | 42863.73 | 6.03% |
| 2025-02-20 | 31.55 | 32.39 | 0.59 | 1.86% | 31.00 | 32.56 | 55556 | 17684.05 | 2.67% |
| 2025-02-19 | 30.80 | 31.80 | 0.95 | 3.08% | 30.52 | 32.66 | 84126 | 26788.60 | 4.04% |
| 2025-02-18 | 31.53 | 30.85 | -0.70 | -2.22% | 30.74 | 32.68 | 90497 | 28379.03 | 4.35% |
上证大盘股票行情在线 K线走势图
