当虹科技(688039)股票行情 当虹科技股票行情 688039股票行情_爱股网
当虹科技(688039)股票行情
当虹科技(688039)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 |
|---|
| 2025-10-28 | 52.51 | 55.47 | 2.96 | 5.64% | 51.87 | 55.60 | 84355 | 45554.35 | 7.63% | 0.00 |
| 2025-10-27 | 52.55 | 52.51 | 0.41 | 0.79% | 50.61 | 53.51 | 63376 | 32968.41 | 5.73% | 2.00 |
| 2025-10-24 | 50.08 | 52.10 | 2.30 | 4.62% | 49.97 | 52.11 | 39443 | 20253.43 | 3.57% | 0.00 |
| 2025-10-23 | 50.50 | 49.80 | -0.94 | -1.85% | 48.99 | 50.95 | 23250 | 11515.43 | 2.10% | 0.00 |
| 2025-10-22 | 50.99 | 50.74 | -0.68 | -1.32% | 50.32 | 51.91 | 21530 | 10957.75 | 1.95% | 0.00 |
| 2025-10-21 | 50.61 | 51.42 | 0.92 | 1.82% | 50.13 | 51.74 | 26906 | 13735.12 | 2.43% | 0.00 |
| 2025-10-20 | 50.00 | 50.50 | 1.50 | 3.06% | 50.00 | 51.96 | 39538 | 20143.52 | 3.57% | 0.00 |
| 2025-10-17 | 51.97 | 49.00 | -3.00 | -5.77% | 49.00 | 52.16 | 41398 | 20739.90 | 3.74% | 0.00 |
| 2025-10-16 | 52.30 | 52.00 | -0.89 | -1.68% | 51.40 | 52.67 | 35064 | 18229.83 | 3.17% | 3.00 |
| 2025-10-15 | 51.72 | 52.89 | 1.01 | 1.95% | 51.18 | 53.10 | 52980 | 27615.14 | 4.79% | 0.00 |
| 2025-10-14 | 55.99 | 51.88 | -2.92 | -5.33% | 51.50 | 57.40 | 78514 | 42751.68 | 7.10% | 2.00 |
| 2025-10-13 | 52.99 | 54.80 | -1.83 | -3.23% | 52.70 | 55.88 | 81774 | 44499.04 | 7.39% | 17.32 |
| 2025-10-10 | 61.32 | 56.63 | -7.27 | -11.38% | 55.90 | 62.60 | 136550 | 79209.64 | 12.35% | 0.00 |
| 2025-10-09 | 64.03 | 63.90 | 2.58 | 4.21% | 63.81 | 70.97 | 200050 | 133373.62 | 18.09% | 0.00 |
| 2025-09-30 | 54.76 | 61.32 | 10.22 | 20.00% | 54.18 | 61.32 | 136262 | 81797.98 | 12.32% | 0.00 |
| 2025-09-29 | 50.90 | 51.10 | -0.30 | -0.58% | 50.23 | 52.00 | 36436 | 18630.44 | 3.29% | 0.00 |
| 2025-09-26 | 55.58 | 51.40 | -1.41 | -2.67% | 51.00 | 55.58 | 55535 | 29518.73 | 5.02% | 0.00 |
| 2025-09-25 | 51.88 | 52.81 | 1.31 | 2.54% | 51.00 | 55.50 | 61817 | 33252.94 | 5.59% | 0.00 |
| 2025-09-24 | 50.16 | 51.50 | 1.32 | 2.63% | 49.22 | 51.97 | 37438 | 19149.80 | 3.38% | 0.00 |
| 2025-09-23 | 52.03 | 50.18 | -1.85 | -3.56% | 48.59 | 52.62 | 47189 | 23612.96 | 4.27% | 0.00 |
| 2025-09-22 | 51.54 | 52.03 | 1.53 | 3.03% | 51.04 | 54.10 | 48953 | 25844.45 | 4.43% | 3.00 |
| 2025-09-19 | 51.30 | 50.50 | -1.50 | -2.88% | 50.18 | 52.49 | 42557 | 21769.09 | 3.85% | 0.00 |
| 2025-09-18 | 53.75 | 52.00 | -1.53 | -2.86% | 51.50 | 54.86 | 67947 | 36312.80 | 6.14% | 0.00 |
| 2025-09-17 | 52.97 | 53.53 | -0.32 | -0.59% | 52.95 | 56.09 | 57980 | 31586.83 | 5.24% | 0.00 |
| 2025-09-16 | 50.67 | 53.85 | 3.46 | 6.87% | 49.88 | 54.28 | 59289 | 31220.04 | 5.36% | 0.00 |
| 2025-09-15 | 50.63 | 50.39 | -0.78 | -1.52% | 49.35 | 51.70 | 28720 | 14528.64 | 2.60% | 0.00 |
| 2025-09-12 | 51.60 | 51.17 | -0.88 | -1.69% | 50.91 | 53.35 | 41400 | 21482.28 | 3.74% | 0.00 |
| 2025-09-11 | 50.80 | 52.05 | 0.11 | 0.21% | 49.62 | 52.50 | 53005 | 27141.79 | 4.79% | 0.00 |
| 2025-09-10 | 51.00 | 51.94 | 3.53 | 7.29% | 50.10 | 52.90 | 55713 | 28689.09 | 5.04% | 0.00 |
| 2025-09-09 | 50.15 | 48.41 | -1.74 | -3.47% | 48.30 | 50.83 | 31570 | 15562.86 | 2.85% | 0.00 |
| 2025-09-08 | 50.10 | 50.15 | -0.48 | -0.95% | 49.60 | 51.47 | 28819 | 14508.59 | 2.61% | 0.00 |
| 2025-09-05 | 49.40 | 50.63 | 1.47 | 2.99% | 48.72 | 51.00 | 34173 | 17090.46 | 3.09% | 0.10 |
| 2025-09-04 | 50.81 | 49.16 | -1.80 | -3.53% | 48.06 | 51.62 | 46661 | 23336.58 | 4.22% | 0.00 |
| 2025-09-03 | 51.93 | 50.96 | -1.46 | -2.79% | 50.80 | 53.47 | 35758 | 18647.24 | 3.23% | 0.00 |
| 2025-09-02 | 55.00 | 52.42 | -3.28 | -5.89% | 51.20 | 56.80 | 61841 | 33088.58 | 5.59% | 0.00 |
| 2025-09-01 | 55.55 | 55.70 | -0.80 | -1.42% | 54.50 | 57.90 | 62610 | 35121.66 | 5.66% | 2.00 |
| 2025-08-29 | 60.01 | 56.50 | -4.25 | -7.00% | 56.05 | 63.50 | 86487 | 50325.18 | 7.82% | 0.00 |
| 2025-08-28 | 58.10 | 60.75 | 1.55 | 2.62% | 56.99 | 61.00 | 94106 | 55638.22 | 8.51% | 2.00 |
| 2025-08-27 | 55.00 | 59.20 | 5.89 | 11.05% | 53.20 | 61.31 | 123049 | 69809.74 | 11.13% | 2.00 |
| 2025-08-26 | 54.01 | 53.31 | -0.73 | -1.35% | 53.00 | 55.34 | 54910 | 29692.20 | 4.96% | 0.00 |
| 2025-08-25 | 55.30 | 54.04 | 0.42 | 0.78% | 52.78 | 56.00 | 78096 | 42410.13 | 7.06% | 0.00 |
| 2025-08-22 | 50.27 | 53.62 | 3.09 | 6.12% | 50.02 | 54.12 | 79305 | 42143.19 | 7.17% | 0.00 |
| 2025-08-21 | 51.60 | 50.53 | -1.49 | -2.86% | 50.00 | 52.80 | 42836 | 21902.62 | 3.87% | 0.00 |
| 2025-08-20 | 52.00 | 52.02 | -0.98 | -1.85% | 49.60 | 52.19 | 55805 | 28543.02 | 5.05% | 0.00 |
| 2025-08-19 | 52.50 | 53.00 | 0.50 | 0.95% | 52.07 | 54.54 | 75688 | 40317.90 | 6.84% | 0.00 |
| 2025-08-18 | 52.00 | 52.50 | -0.61 | -1.15% | 51.51 | 53.36 | 73324 | 38608.23 | 6.63% | 0.00 |
| 2025-08-15 | 49.49 | 53.11 | 4.07 | 8.30% | 49.38 | 53.36 | 94921 | 48993.66 | 8.58% | 0.00 |
| 2025-08-14 | 51.58 | 49.04 | -2.98 | -5.73% | 49.04 | 53.20 | 77755 | 39399.97 | 7.03% | 0.00 |
| 2025-08-13 | 52.41 | 52.02 | 0.33 | 0.64% | 51.61 | 53.27 | 59623 | 31107.25 | 5.39% | 0.00 |
| 2025-08-12 | 54.30 | 51.69 | -2.25 | -4.17% | 51.00 | 54.30 | 70166 | 36488.54 | 6.34% | 0.00 |
| 2025-08-11 | 52.22 | 53.94 | 0.84 | 1.58% | 51.50 | 56.30 | 104811 | 55814.39 | 9.48% | 0.00 |
| 2025-08-08 | 57.00 | 53.10 | -6.08 | -10.27% | 53.00 | 57.00 | 110558 | 60385.98 | 10.00% | 9.00 |
| 2025-08-07 | 60.00 | 59.18 | 0.62 | 1.06% | 56.56 | 63.60 | 165068 | 99204.80 | 14.92% | 0.00 |
| 2025-08-06 | 49.99 | 58.56 | 9.76 | 20.00% | 47.00 | 58.56 | 141123 | 74209.27 | 12.76% | 0.00 |
| 2025-08-05 | 46.60 | 48.80 | 2.09 | 4.47% | 45.80 | 49.86 | 94774 | 45720.05 | 8.57% | 9.89 |
| 2025-08-04 | 45.66 | 46.71 | 1.03 | 2.25% | 45.30 | 47.81 | 103281 | 48254.94 | 9.34% | 0.00 |
| 2025-08-01 | 46.66 | 45.68 | -0.15 | -0.33% | 43.66 | 47.89 | 121721 | 55206.20 | 11.01% | 17.13 |
| 2025-07-31 | 43.00 | 45.83 | 1.83 | 4.16% | 41.08 | 50.73 | 160701 | 71331.05 | 14.53% | 1.28 |
| 2025-07-30 | 37.88 | 44.00 | 6.00 | 15.79% | 37.80 | 45.60 | 148289 | 62583.03 | 13.41% | 0.00 |
| 2025-07-29 | 36.69 | 38.00 | 1.12 | 3.04% | 36.55 | 38.74 | 56898 | 21490.51 | 5.14% | 0.00 |
| 2025-07-28 | 37.36 | 36.88 | 0.13 | 0.35% | 36.10 | 37.58 | 50537 | 18516.99 | 4.57% | 0.00 |
| 2025-07-25 | 34.67 | 36.75 | 2.26 | 6.55% | 34.53 | 36.96 | 61204 | 22053.27 | 5.53% | 0.00 |
| 2025-07-24 | 34.00 | 34.49 | 0.44 | 1.29% | 33.80 | 35.30 | 28427 | 9815.06 | 2.57% | 0.00 |
| 2025-07-23 | 33.59 | 34.05 | 0.51 | 1.52% | 32.98 | 34.19 | 24622 | 8285.91 | 2.23% | 3.00 |
| 2025-07-22 | 34.08 | 33.54 | -0.46 | -1.35% | 33.35 | 34.08 | 18527 | 6223.94 | 1.68% | 0.00 |
| 2025-07-21 | 34.66 | 34.00 | -0.40 | -1.16% | 33.67 | 34.66 | 23447 | 7988.28 | 2.12% | 3.00 |
| 2025-07-18 | 34.60 | 34.40 | 0.18 | 0.53% | 34.12 | 34.98 | 25576 | 8836.07 | 2.31% | 0.00 |
| 2025-07-17 | 33.77 | 34.22 | 0.31 | 0.91% | 33.63 | 34.62 | 26478 | 9046.55 | 2.39% | 0.00 |
| 2025-07-16 | 34.06 | 33.91 | -0.05 | -0.15% | 33.85 | 35.33 | 48699 | 16777.47 | 4.40% | 2.00 |
| 2025-07-15 | 32.78 | 33.96 | 1.16 | 3.54% | 32.23 | 34.00 | 35255 | 11701.18 | 3.19% | 0.00 |
| 2025-07-14 | 33.09 | 32.80 | 0.00 | 0.00% | 32.37 | 33.49 | 20390 | 6685.88 | 1.84% | 0.00 |
| 2025-07-11 | 32.65 | 32.80 | 0.03 | 0.09% | 31.83 | 33.15 | 30387 | 9888.75 | 2.75% | 0.00 |
| 2025-07-10 | 33.50 | 32.77 | -0.38 | -1.15% | 32.54 | 33.85 | 23147 | 7619.66 | 2.09% | 5.00 |
| 2025-07-09 | 31.98 | 33.15 | 1.35 | 4.25% | 31.80 | 34.29 | 42158 | 14014.19 | 3.81% | 0.00 |
| 2025-07-08 | 31.26 | 31.80 | 0.40 | 1.27% | 31.25 | 31.89 | 17372 | 5513.09 | 1.57% | 0.00 |
| 2025-07-07 | 31.53 | 31.40 | -0.28 | -0.88% | 31.11 | 31.90 | 13302 | 4181.76 | 1.20% | 0.00 |
| 2025-07-04 | 32.28 | 31.68 | -0.61 | -1.89% | 31.32 | 32.54 | 26188 | 8345.97 | 2.37% | 0.00 |
| 2025-07-03 | 32.98 | 32.29 | -0.61 | -1.85% | 32.21 | 33.56 | 24694 | 8096.58 | 2.23% | 0.00 |
| 2025-07-02 | 33.40 | 32.90 | -0.68 | -2.03% | 32.58 | 33.56 | 20053 | 6596.46 | 1.81% | 0.00 |
| 2025-07-01 | 33.25 | 33.58 | 0.76 | 2.32% | 32.70 | 34.28 | 36613 | 12259.87 | 3.31% | 0.00 |
上证大盘股票行情在线 K线走势图
当虹科技(688039)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
