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 |
|---|
| 2025-08-11 | 16.22 | 16.83 | 0.72 | 4.47% | 16.10 | 16.86 | 65854 | 10912.86 | 3.74% | 0.00 |
| 2025-08-08 | 15.97 | 16.11 | 0.11 | 0.69% | 15.74 | 16.45 | 56033 | 8999.84 | 3.19% | 0.00 |
| 2025-08-07 | 16.15 | 16.00 | -0.07 | -0.44% | 15.90 | 16.36 | 60868 | 9796.77 | 3.46% | 0.00 |
| 2025-08-06 | 15.64 | 16.07 | 0.43 | 2.75% | 15.52 | 16.19 | 73821 | 11767.15 | 4.20% | 0.00 |
| 2025-08-05 | 15.63 | 15.64 | 0.06 | 0.39% | 15.47 | 15.70 | 37893 | 5900.88 | 2.15% | 0.00 |
| 2025-08-04 | 15.12 | 15.58 | 0.43 | 2.84% | 15.09 | 15.62 | 54235 | 8347.45 | 3.08% | 0.00 |
| 2025-08-01 | 14.92 | 15.15 | 0.16 | 1.07% | 14.86 | 15.27 | 43175 | 6528.75 | 2.45% | 0.00 |
| 2025-07-31 | 14.81 | 14.99 | 0.04 | 0.27% | 14.81 | 15.35 | 59246 | 8941.08 | 3.37% | 0.00 |
| 2025-07-30 | 15.33 | 14.95 | -0.38 | -2.48% | 14.83 | 15.38 | 45573 | 6842.94 | 2.59% | 0.00 |
| 2025-07-29 | 15.16 | 15.33 | 0.08 | 0.52% | 15.09 | 15.55 | 46268 | 7083.14 | 2.63% | 0.00 |
| 2025-07-28 | 14.82 | 15.25 | 0.47 | 3.18% | 14.78 | 15.51 | 74568 | 11333.78 | 4.24% | 0.00 |
| 2025-07-25 | 14.69 | 14.78 | 0.08 | 0.54% | 14.50 | 14.79 | 34084 | 4990.58 | 1.94% | 0.00 |
| 2025-07-24 | 14.33 | 14.70 | 0.30 | 2.08% | 14.33 | 14.74 | 40498 | 5926.25 | 2.30% | 0.00 |
| 2025-07-23 | 14.31 | 14.40 | -0.01 | -0.07% | 14.26 | 14.58 | 36331 | 5229.78 | 2.07% | 0.00 |
| 2025-07-22 | 14.70 | 14.41 | -0.29 | -1.97% | 14.36 | 14.70 | 46563 | 6754.18 | 2.65% | 0.00 |
| 2025-07-21 | 14.51 | 14.70 | 0.19 | 1.31% | 14.48 | 14.78 | 41857 | 6145.01 | 2.38% | 0.00 |
| 2025-07-18 | 14.85 | 14.51 | -0.38 | -2.55% | 14.26 | 14.93 | 83579 | 12121.39 | 4.75% | 0.00 |
| 2025-07-17 | 14.89 | 14.89 | -0.04 | -0.27% | 14.77 | 14.99 | 35655 | 5315.72 | 2.03% | 0.00 |
| 2025-07-16 | 15.00 | 14.93 | 0.06 | 0.40% | 14.72 | 15.06 | 34876 | 5186.62 | 1.98% | 0.00 |
| 2025-07-15 | 15.21 | 14.87 | -0.23 | -1.52% | 14.80 | 15.41 | 60190 | 9039.82 | 3.42% | 0.00 |
| 2025-07-14 | 14.71 | 15.10 | 0.39 | 2.65% | 14.54 | 15.36 | 80328 | 11953.75 | 4.57% | 0.00 |
| 2025-07-11 | 14.10 | 14.71 | 0.62 | 4.40% | 14.03 | 14.76 | 73315 | 10604.08 | 4.17% | 0.00 |
| 2025-07-10 | 14.15 | 14.09 | -0.02 | -0.14% | 13.92 | 14.28 | 37613 | 5294.72 | 2.14% | 0.00 |
| 2025-07-09 | 14.40 | 14.11 | -0.32 | -2.22% | 14.06 | 14.57 | 46896 | 6684.52 | 2.67% | 0.00 |
| 2025-07-08 | 14.18 | 14.43 | 0.25 | 1.76% | 14.12 | 14.44 | 43907 | 6282.46 | 2.50% | 0.00 |
| 2025-07-07 | 14.43 | 14.18 | -0.39 | -2.68% | 14.09 | 14.65 | 68783 | 9801.21 | 3.91% | 0.00 |
| 2025-07-04 | 15.05 | 14.57 | -0.49 | -3.25% | 14.45 | 15.16 | 60036 | 8829.15 | 3.41% | 0.00 |
| 2025-07-03 | 15.15 | 15.06 | -0.20 | -1.31% | 14.86 | 15.39 | 48265 | 7278.25 | 2.74% | 0.00 |
| 2025-07-02 | 15.07 | 15.26 | 0.08 | 0.53% | 14.81 | 15.39 | 61643 | 9355.78 | 3.50% | 0.00 |
| 2025-07-01 | 14.75 | 15.18 | 0.36 | 2.43% | 14.63 | 15.75 | 101486 | 15533.28 | 5.77% | 0.00 |
| 2025-06-30 | 14.85 | 14.82 | -0.07 | -0.47% | 14.51 | 14.96 | 71534 | 10556.84 | 4.07% | 0.00 |
| 2025-06-27 | 13.92 | 14.89 | 0.97 | 6.97% | 13.92 | 14.98 | 103363 | 15027.17 | 5.88% | 15.72 |
| 2025-06-26 | 13.74 | 13.92 | -0.13 | -0.93% | 13.74 | 14.18 | 37909 | 5322.25 | 2.16% | 0.00 |
| 2025-06-25 | 14.00 | 14.05 | 0.08 | 0.57% | 13.91 | 14.24 | 58272 | 8195.22 | 3.31% | 0.00 |
| 2025-06-24 | 13.17 | 13.97 | 0.89 | 6.80% | 13.08 | 13.98 | 71929 | 9826.70 | 4.09% | 0.00 |
| 2025-06-23 | 12.67 | 13.08 | 0.33 | 2.59% | 12.58 | 13.10 | 24562 | 3177.32 | 1.40% | 0.00 |
| 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 |
上证大盘股票行情在线 K线走势图
