瀚川智能(688022)股票行情
瀚川智能(688022)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 |
|---|
| 2025-06-20 | 12.95 | 12.75 | -0.06 | -0.47% | 12.71 | 13.14 | 27659 | 3562.98 | 1.57% | 0.00 |
| 2025-06-19 | 13.07 | 12.81 | -0.35 | -2.66% | 12.75 | 13.34 | 30799 | 4005.38 | 1.75% | 0.00 |
| 2025-06-18 | 13.09 | 13.16 | -0.04 | -0.30% | 12.88 | 13.26 | 28742 | 3747.45 | 1.63% | 0.00 |
| 2025-06-17 | 13.31 | 13.20 | -0.04 | -0.30% | 13.10 | 13.51 | 27631 | 3653.73 | 1.57% | 0.00 |
| 2025-06-16 | 13.10 | 13.24 | 0.04 | 0.30% | 13.10 | 13.42 | 24214 | 3211.56 | 1.38% | 0.00 |
| 2025-06-13 | 13.59 | 13.20 | -0.42 | -3.08% | 13.14 | 13.74 | 36428 | 4866.71 | 2.07% | 0.00 |
| 2025-06-12 | 13.63 | 13.62 | 0.02 | 0.15% | 13.41 | 13.71 | 28335 | 3843.09 | 1.61% | 0.00 |
| 2025-06-11 | 13.68 | 13.60 | 0.00 | 0.00% | 13.59 | 13.94 | 29189 | 4007.14 | 1.66% | 0.00 |
| 2025-06-10 | 13.96 | 13.60 | -0.36 | -2.58% | 13.44 | 14.07 | 41069 | 5624.21 | 2.34% | 0.00 |
| 2025-06-09 | 13.68 | 13.96 | 0.40 | 2.95% | 13.53 | 14.25 | 57737 | 8051.83 | 3.28% | 0.00 |
| 2025-06-06 | 13.39 | 13.56 | 0.05 | 0.37% | 13.28 | 13.63 | 44866 | 6037.51 | 2.55% | 0.00 |
| 2025-06-05 | 12.95 | 13.51 | 0.46 | 3.52% | 12.90 | 14.00 | 77518 | 10444.01 | 4.41% | 0.00 |
| 2025-06-04 | 13.09 | 13.05 | 0.03 | 0.23% | 13.00 | 13.70 | 38386 | 5087.10 | 2.18% | 0.00 |
| 2025-06-03 | 12.88 | 13.02 | 0.07 | 0.54% | 12.88 | 13.25 | 22086 | 2890.24 | 1.26% | 0.00 |
| 2025-05-30 | 13.37 | 12.95 | -0.55 | -4.07% | 12.93 | 13.53 | 36562 | 4776.71 | 2.08% | 0.00 |
| 2025-05-29 | 13.23 | 13.50 | 0.35 | 2.66% | 13.03 | 13.71 | 34290 | 4636.98 | 1.95% | 0.00 |
| 2025-05-28 | 13.55 | 13.15 | -0.27 | -2.01% | 13.05 | 13.66 | 28757 | 3820.83 | 1.64% | 0.00 |
| 2025-05-27 | 13.25 | 13.42 | 0.24 | 1.82% | 12.95 | 13.52 | 31680 | 4207.57 | 1.80% | 0.00 |
| 2025-05-26 | 13.03 | 13.18 | 0.01 | 0.08% | 13.03 | 13.34 | 23194 | 3055.54 | 1.32% | 0.00 |
| 2025-05-23 | 13.44 | 13.17 | -0.20 | -1.50% | 13.17 | 13.70 | 32524 | 4355.18 | 1.85% | 0.00 |
| 2025-05-22 | 13.58 | 13.37 | -0.27 | -1.98% | 13.33 | 13.88 | 26598 | 3599.91 | 1.51% | 0.00 |
| 2025-05-21 | 13.91 | 13.64 | -0.28 | -2.01% | 13.51 | 13.94 | 23781 | 3245.74 | 1.35% | 0.00 |
| 2025-05-20 | 13.60 | 13.92 | 0.26 | 1.90% | 13.45 | 13.93 | 27959 | 3843.30 | 1.59% | 0.00 |
| 2025-05-19 | 14.02 | 13.66 | -0.05 | -0.36% | 13.51 | 14.07 | 28311 | 3870.13 | 1.61% | 0.00 |
| 2025-05-16 | 13.67 | 13.71 | 0.04 | 0.29% | 13.60 | 14.17 | 36128 | 5029.67 | 2.05% | 0.00 |
| 2025-05-15 | 14.02 | 13.67 | -0.28 | -2.01% | 13.60 | 14.02 | 28646 | 3935.45 | 1.63% | 0.00 |
| 2025-05-14 | 14.09 | 13.95 | -0.22 | -1.55% | 13.84 | 14.24 | 30823 | 4303.79 | 1.75% | 0.00 |
| 2025-05-13 | 14.41 | 14.17 | -0.10 | -0.70% | 14.14 | 14.55 | 23217 | 3316.56 | 1.32% | 0.00 |
| 2025-05-12 | 14.27 | 14.27 | 0.20 | 1.42% | 14.00 | 14.43 | 28723 | 4099.41 | 1.63% | 0.00 |
| 2025-05-09 | 14.55 | 14.07 | -0.48 | -3.30% | 14.01 | 14.55 | 38764 | 5484.63 | 2.20% | 0.00 |
| 2025-05-08 | 14.27 | 14.55 | 0.23 | 1.61% | 14.21 | 14.62 | 32118 | 4658.43 | 1.83% | 0.00 |
| 2025-05-07 | 14.24 | 14.32 | 0.27 | 1.92% | 14.08 | 14.60 | 52631 | 7553.00 | 2.99% | 0.00 |
| 2025-05-06 | 13.76 | 14.05 | 0.49 | 3.61% | 13.62 | 14.14 | 43723 | 6110.88 | 2.49% | 0.00 |
| 2025-04-30 | 13.21 | 13.56 | 0.46 | 3.51% | 13.00 | 13.75 | 43116 | 5829.59 | 2.45% | 0.00 |
| 2025-04-29 | 12.98 | 13.10 | 0.07 | 0.54% | 12.84 | 13.25 | 30755 | 4037.57 | 1.75% | 0.00 |
| 2025-04-28 | 13.08 | 13.03 | -0.01 | -0.08% | 12.80 | 13.23 | 37520 | 4871.20 | 2.13% | 0.00 |
| 2025-04-25 | 13.20 | 13.04 | -0.10 | -0.76% | 12.85 | 13.29 | 37017 | 4835.26 | 2.10% | 0.00 |
| 2025-04-24 | 13.03 | 13.14 | 0.11 | 0.84% | 12.89 | 13.70 | 84555 | 11287.55 | 4.81% | 0.00 |
| 2025-04-23 | 12.80 | 13.03 | 0.52 | 4.16% | 12.69 | 13.13 | 41516 | 5374.88 | 2.36% | 0.00 |
| 2025-04-22 | 12.69 | 12.51 | -0.14 | -1.11% | 12.50 | 12.72 | 22058 | 2778.95 | 1.25% | 0.00 |
| 2025-04-21 | 12.16 | 12.65 | 0.48 | 3.94% | 12.02 | 12.65 | 30904 | 3851.84 | 1.76% | 0.00 |
| 2025-04-18 | 12.25 | 12.17 | -0.15 | -1.22% | 12.07 | 12.50 | 20182 | 2468.42 | 1.15% | 0.00 |
| 2025-04-17 | 12.27 | 12.32 | 0.05 | 0.41% | 12.07 | 12.52 | 24955 | 3097.50 | 1.42% | 0.00 |
| 2025-04-16 | 12.93 | 12.27 | -0.54 | -4.22% | 12.05 | 12.93 | 38111 | 4710.95 | 2.17% | 0.00 |
| 2025-04-15 | 13.10 | 12.81 | -0.09 | -0.70% | 12.65 | 13.19 | 32710 | 4209.96 | 1.86% | 0.00 |
| 2025-04-14 | 12.86 | 12.90 | 0.28 | 2.22% | 12.80 | 13.29 | 43743 | 5705.06 | 2.49% | 0.00 |
| 2025-04-11 | 12.28 | 12.62 | 0.30 | 2.44% | 12.10 | 12.76 | 42377 | 5298.68 | 2.41% | 0.00 |
| 2025-04-10 | 12.50 | 12.32 | 0.36 | 3.01% | 12.23 | 12.67 | 63659 | 7927.89 | 3.62% | 0.00 |
| 2025-04-09 | 11.50 | 11.96 | 0.30 | 2.57% | 10.42 | 12.07 | 68463 | 7796.43 | 3.89% | 0.00 |
| 2025-04-08 | 11.40 | 11.66 | 0.26 | 2.28% | 11.25 | 12.04 | 47327 | 5499.13 | 2.69% | 0.00 |
| 2025-04-07 | 12.50 | 11.40 | -2.85 | -20.00% | 11.40 | 13.24 | 71991 | 8759.98 | 4.09% | 0.00 |
| 2025-04-03 | 14.56 | 14.25 | -0.31 | -2.13% | 14.03 | 14.78 | 42718 | 6130.22 | 2.43% | 0.00 |
| 2025-04-02 | 14.50 | 14.56 | 0.06 | 0.41% | 14.33 | 14.95 | 31879 | 4684.16 | 1.81% | 0.00 |
| 2025-04-01 | 14.85 | 14.50 | -0.17 | -1.16% | 14.40 | 15.00 | 37364 | 5492.41 | 2.12% | 0.00 |
| 2025-03-31 | 14.63 | 14.67 | -0.16 | -1.08% | 14.14 | 14.83 | 56368 | 8169.85 | 3.20% | 0.00 |
| 2025-03-28 | 15.22 | 14.83 | -0.32 | -2.11% | 14.81 | 15.44 | 39585 | 5951.89 | 2.25% | 0.00 |
| 2025-03-27 | 15.69 | 15.15 | -0.60 | -3.81% | 14.92 | 15.69 | 61083 | 9292.61 | 3.47% | 0.00 |
| 2025-03-26 | 15.66 | 15.75 | -0.05 | -0.32% | 15.60 | 16.16 | 52792 | 8364.99 | 3.00% | 0.00 |
| 2025-03-25 | 16.07 | 15.80 | -0.22 | -1.37% | 15.66 | 16.20 | 59575 | 9463.18 | 3.39% | 0.00 |
| 2025-03-24 | 17.02 | 16.02 | -1.03 | -6.04% | 15.45 | 17.02 | 131064 | 21025.28 | 7.45% | 0.00 |
| 2025-03-21 | 17.50 | 17.05 | -0.38 | -2.18% | 16.80 | 17.99 | 119983 | 20755.20 | 6.82% | 0.00 |
| 2025-03-20 | 18.21 | 17.43 | -0.76 | -4.18% | 17.09 | 19.00 | 157703 | 28516.08 | 8.97% | 0.00 |
| 2025-03-19 | 17.80 | 18.19 | 0.28 | 1.56% | 17.55 | 18.87 | 138612 | 25275.40 | 7.88% | 0.00 |
| 2025-03-18 | 17.86 | 17.91 | 0.20 | 1.13% | 17.47 | 19.18 | 151729 | 27558.92 | 8.63% | 0.00 |
| 2025-03-17 | 17.51 | 17.71 | -0.35 | -1.94% | 17.20 | 18.25 | 140816 | 24894.56 | 8.01% | 0.00 |
| 2025-03-14 | 16.42 | 18.06 | 1.32 | 7.89% | 15.94 | 18.77 | 256177 | 45157.29 | 14.57% | 0.00 |
| 2025-03-13 | 14.82 | 16.74 | 2.01 | 13.65% | 14.41 | 16.92 | 255298 | 40993.90 | 14.52% | 0.00 |
| 2025-03-12 | 14.92 | 14.73 | -0.19 | -1.27% | 14.61 | 15.00 | 69488 | 10272.65 | 3.95% | 0.00 |
| 2025-03-11 | 14.54 | 14.92 | 0.16 | 1.08% | 14.47 | 15.16 | 83995 | 12446.86 | 4.78% | 0.00 |
| 2025-03-10 | 15.00 | 14.76 | 0.35 | 2.43% | 14.63 | 15.46 | 122908 | 18499.17 | 6.99% | 0.00 |
| 2025-03-07 | 13.86 | 14.41 | 0.35 | 2.49% | 13.72 | 15.10 | 93700 | 13485.67 | 5.33% | 0.00 |
| 2025-03-06 | 13.77 | 14.06 | 0.46 | 3.38% | 13.70 | 14.35 | 58189 | 8191.29 | 3.31% | 0.00 |
| 2025-03-05 | 13.70 | 13.60 | 0.00 | 0.00% | 13.32 | 13.70 | 30772 | 4148.15 | 1.75% | 0.00 |
| 2025-03-04 | 13.29 | 13.60 | 0.09 | 0.67% | 13.29 | 13.79 | 32045 | 4368.77 | 1.82% | 0.00 |
| 2025-03-03 | 13.60 | 13.51 | -0.01 | -0.07% | 13.12 | 13.90 | 49325 | 6691.64 | 2.80% | 0.00 |
| 2025-02-28 | 14.39 | 13.52 | -0.88 | -6.11% | 13.44 | 14.40 | 76559 | 10578.50 | 4.35% | 0.00 |
| 2025-02-27 | 15.08 | 14.40 | -0.63 | -4.19% | 14.10 | 15.19 | 108784 | 15766.33 | 6.19% | 0.00 |
| 2025-02-26 | 14.37 | 15.03 | 0.65 | 4.52% | 14.09 | 15.50 | 121944 | 18041.37 | 6.93% | 0.00 |
| 2025-02-25 | 14.01 | 14.38 | -0.02 | -0.14% | 13.93 | 14.78 | 78229 | 11327.47 | 4.45% | 0.00 |
| 2025-02-24 | 14.66 | 14.40 | -0.43 | -2.90% | 13.80 | 14.70 | 106406 | 15053.21 | 6.05% | 20.00 |
上证大盘股票行情在线 K线走势图
