虹软科技(688088)股票行情
虹软科技(688088)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 |
|---|
| 2025-12-12 | 47.00 | 48.60 | 1.76 | 3.76% | 46.51 | 48.95 | 63219 | 30347.92 | 1.58% | 0.00 |
| 2025-12-11 | 48.10 | 46.84 | -1.04 | -2.17% | 46.80 | 48.28 | 41983 | 19932.28 | 1.05% | 0.00 |
| 2025-12-10 | 48.05 | 47.88 | -0.21 | -0.44% | 47.36 | 48.20 | 34851 | 16645.06 | 0.87% | 0.00 |
| 2025-12-09 | 48.17 | 48.09 | -0.31 | -0.64% | 48.07 | 49.08 | 42199 | 20470.60 | 1.05% | 0.00 |
| 2025-12-08 | 47.97 | 48.40 | 0.14 | 0.29% | 47.97 | 48.80 | 52289 | 25301.75 | 1.30% | 0.00 |
| 2025-12-05 | 48.51 | 48.26 | -0.24 | -0.49% | 47.77 | 48.97 | 46367 | 22380.39 | 1.16% | 0.00 |
| 2025-12-04 | 48.25 | 48.50 | 0.25 | 0.52% | 47.31 | 48.58 | 38216 | 18370.53 | 0.95% | 0.00 |
| 2025-12-03 | 49.99 | 48.25 | -1.58 | -3.17% | 48.04 | 50.23 | 58250 | 28425.24 | 1.45% | 0.00 |
| 2025-12-02 | 50.30 | 49.83 | -0.87 | -1.72% | 49.75 | 51.20 | 54463 | 27432.67 | 1.36% | 0.00 |
| 2025-12-01 | 48.61 | 50.70 | 1.93 | 3.96% | 48.12 | 50.83 | 91860 | 45894.16 | 2.29% | 7.00 |
| 2025-11-28 | 49.00 | 48.77 | 1.74 | 3.70% | 47.87 | 49.60 | 96946 | 47347.71 | 2.42% | 0.00 |
| 2025-11-27 | 47.75 | 47.03 | -0.48 | -1.01% | 46.97 | 48.19 | 48989 | 23287.78 | 1.22% | 0.00 |
| 2025-11-26 | 48.21 | 47.51 | -0.89 | -1.84% | 47.45 | 48.59 | 55445 | 26602.01 | 1.38% | 0.00 |
| 2025-11-25 | 48.56 | 48.40 | 0.18 | 0.37% | 48.00 | 49.36 | 93023 | 45235.12 | 2.32% | 0.00 |
| 2025-11-24 | 45.97 | 48.22 | 2.57 | 5.63% | 44.31 | 48.75 | 121895 | 56932.40 | 3.04% | 0.00 |
| 2025-11-21 | 44.82 | 45.65 | 0.43 | 0.95% | 44.66 | 46.20 | 78032 | 35462.07 | 1.95% | 0.00 |
| 2025-11-20 | 46.03 | 45.22 | -0.52 | -1.14% | 45.08 | 46.26 | 40394 | 18360.99 | 1.01% | 0.00 |
| 2025-11-19 | 46.44 | 45.74 | -0.52 | -1.12% | 45.63 | 46.44 | 44347 | 20397.88 | 1.11% | 0.00 |
| 2025-11-18 | 45.80 | 46.26 | 0.41 | 0.89% | 45.20 | 46.94 | 67549 | 31261.36 | 1.68% | 0.00 |
| 2025-11-17 | 45.36 | 45.85 | 0.49 | 1.08% | 45.24 | 46.14 | 59066 | 27049.53 | 1.47% | 0.00 |
| 2025-11-14 | 45.81 | 45.36 | -0.56 | -1.22% | 45.36 | 46.65 | 48311 | 22227.30 | 1.20% | 0.00 |
| 2025-11-13 | 45.15 | 45.92 | 1.11 | 2.48% | 44.89 | 46.30 | 82341 | 37761.81 | 2.05% | 0.00 |
| 2025-11-12 | 48.78 | 44.81 | -4.34 | -8.83% | 44.38 | 49.00 | 174449 | 79708.78 | 4.35% | 0.00 |
| 2025-11-11 | 51.00 | 49.15 | -1.64 | -3.23% | 49.14 | 51.30 | 46713 | 23312.81 | 1.16% | 0.00 |
| 2025-11-10 | 51.12 | 50.79 | -0.11 | -0.22% | 50.39 | 51.99 | 41544 | 21168.12 | 1.04% | 0.00 |
| 2025-11-07 | 51.04 | 50.90 | -0.64 | -1.24% | 50.40 | 51.40 | 29198 | 14856.35 | 0.73% | 0.00 |
| 2025-11-06 | 51.00 | 51.54 | 0.69 | 1.36% | 50.49 | 51.80 | 35342 | 18120.65 | 0.88% | 0.00 |
| 2025-11-05 | 50.91 | 50.85 | -0.92 | -1.78% | 50.01 | 51.70 | 45690 | 23139.33 | 1.14% | 0.00 |
| 2025-11-04 | 52.82 | 51.77 | -1.43 | -2.69% | 51.21 | 52.90 | 46334 | 24060.31 | 1.15% | 0.00 |
| 2025-11-03 | 54.26 | 53.20 | -0.33 | -0.62% | 52.30 | 54.26 | 63709 | 33855.95 | 1.59% | 0.00 |
| 2025-10-31 | 52.88 | 53.53 | 0.79 | 1.50% | 52.50 | 54.88 | 78035 | 42180.50 | 1.95% | 0.00 |
| 2025-10-30 | 53.88 | 52.74 | -1.01 | -1.88% | 52.71 | 54.11 | 54018 | 28846.60 | 1.35% | 0.00 |
| 2025-10-29 | 54.01 | 53.75 | -0.26 | -0.48% | 52.90 | 54.01 | 54578 | 29169.61 | 1.36% | 0.00 |
| 2025-10-28 | 53.36 | 54.01 | 0.73 | 1.37% | 53.02 | 55.47 | 87802 | 47983.07 | 2.19% | 0.00 |
| 2025-10-27 | 53.71 | 53.28 | 1.03 | 1.97% | 52.32 | 54.29 | 94423 | 50311.47 | 2.35% | 12.00 |
| 2025-10-24 | 50.00 | 52.25 | 2.54 | 5.11% | 50.00 | 52.29 | 75334 | 38962.01 | 1.88% | 0.00 |
| 2025-10-23 | 49.83 | 49.71 | -0.28 | -0.56% | 48.83 | 50.06 | 40733 | 20052.26 | 1.02% | 0.00 |
| 2025-10-22 | 49.51 | 49.99 | 0.25 | 0.50% | 49.24 | 50.79 | 44143 | 22089.92 | 1.10% | 0.00 |
| 2025-10-21 | 49.42 | 49.74 | 0.67 | 1.37% | 49.10 | 50.14 | 49040 | 24367.22 | 1.22% | 4.30 |
| 2025-10-20 | 49.32 | 49.07 | 0.26 | 0.53% | 48.75 | 50.25 | 53112 | 26292.73 | 1.32% | 0.00 |
| 2025-10-17 | 50.52 | 48.81 | -2.00 | -3.94% | 48.58 | 51.19 | 71715 | 35503.78 | 1.79% | 0.00 |
| 2025-10-16 | 52.00 | 50.81 | -1.29 | -2.48% | 50.55 | 52.00 | 52430 | 26806.77 | 1.31% | 0.00 |
| 2025-10-15 | 51.18 | 52.10 | 1.23 | 2.42% | 50.72 | 52.26 | 63095 | 32617.85 | 1.57% | 0.00 |
| 2025-10-14 | 56.41 | 50.87 | -4.78 | -8.59% | 50.50 | 56.55 | 139138 | 73795.32 | 3.47% | 0.00 |
| 2025-10-13 | 54.70 | 55.65 | -1.47 | -2.57% | 53.60 | 56.80 | 86692 | 48305.87 | 2.16% | 0.00 |
| 2025-10-10 | 61.85 | 57.12 | -5.35 | -8.56% | 56.91 | 62.00 | 154969 | 90769.17 | 3.86% | 0.00 |
| 2025-10-09 | 61.95 | 62.47 | 3.17 | 5.35% | 60.56 | 63.18 | 160982 | 99584.49 | 4.01% | 2.00 |
| 2025-09-30 | 57.75 | 59.30 | 2.10 | 3.67% | 57.70 | 60.58 | 100089 | 59542.13 | 2.49% | 15.38 |
| 2025-09-29 | 56.85 | 57.20 | 0.34 | 0.60% | 56.07 | 58.00 | 85666 | 48785.23 | 2.14% | 0.00 |
| 2025-09-26 | 59.00 | 56.86 | -2.44 | -4.11% | 56.85 | 59.49 | 83718 | 48480.06 | 2.09% | 0.00 |
| 2025-09-25 | 59.58 | 59.30 | 0.00 | 0.00% | 58.66 | 60.79 | 96843 | 57769.60 | 2.41% | 0.00 |
| 2025-09-24 | 56.10 | 59.30 | 3.16 | 5.63% | 56.10 | 59.50 | 107223 | 62462.64 | 2.67% | 0.00 |
| 2025-09-23 | 58.60 | 56.36 | -2.44 | -4.15% | 54.88 | 59.22 | 115283 | 65215.28 | 2.87% | 0.00 |
| 2025-09-22 | 58.41 | 58.80 | 0.40 | 0.68% | 57.52 | 59.35 | 88053 | 51483.36 | 2.19% | 10.00 |
| 2025-09-19 | 60.44 | 58.40 | -2.91 | -4.75% | 58.27 | 62.58 | 144699 | 86760.41 | 3.61% | 0.00 |
| 2025-09-18 | 60.55 | 61.31 | 1.59 | 2.66% | 60.19 | 64.27 | 183872 | 113455.10 | 4.58% | 0.00 |
| 2025-09-17 | 59.01 | 59.72 | 0.44 | 0.74% | 58.58 | 61.10 | 81604 | 48935.66 | 2.03% | 0.00 |
| 2025-09-16 | 58.51 | 59.28 | 0.83 | 1.42% | 58.05 | 59.83 | 75798 | 44683.51 | 1.89% | 10.00 |
| 2025-09-15 | 59.85 | 58.45 | -1.84 | -3.05% | 58.35 | 60.66 | 98141 | 58155.51 | 2.45% | 10.00 |
| 2025-09-12 | 62.14 | 60.29 | -1.83 | -2.95% | 60.09 | 63.66 | 122649 | 75523.55 | 3.06% | 0.00 |
| 2025-09-11 | 59.51 | 62.12 | 2.06 | 3.43% | 58.91 | 63.86 | 113162 | 69478.57 | 2.82% | 0.00 |
| 2025-09-10 | 59.05 | 60.06 | 0.71 | 1.20% | 58.82 | 62.13 | 89877 | 54405.21 | 2.24% | 0.00 |
| 2025-09-09 | 60.98 | 59.35 | -1.63 | -2.67% | 59.35 | 64.10 | 115704 | 71178.79 | 2.88% | 0.00 |
| 2025-09-08 | 61.90 | 60.98 | -0.62 | -1.01% | 59.25 | 61.95 | 111512 | 67810.11 | 2.78% | 0.00 |
| 2025-09-05 | 55.81 | 61.60 | 6.00 | 10.79% | 54.20 | 61.60 | 165056 | 95763.09 | 4.11% | 12.00 |
| 2025-09-04 | 57.52 | 55.60 | -2.40 | -4.14% | 54.50 | 59.56 | 172875 | 98765.21 | 4.31% | 3.87 |
| 2025-09-03 | 58.00 | 58.00 | 0.04 | 0.07% | 57.00 | 59.85 | 165388 | 96678.38 | 4.12% | 10.00 |
| 2025-09-02 | 60.11 | 57.96 | -3.59 | -5.83% | 56.75 | 60.44 | 243121 | 141488.94 | 6.06% | 0.00 |
| 2025-09-01 | 58.00 | 61.55 | 5.30 | 9.42% | 55.55 | 65.88 | 328562 | 195282.72 | 8.19% | 2.00 |
| 2025-08-29 | 54.80 | 56.25 | 1.28 | 2.33% | 52.60 | 56.98 | 181654 | 98542.48 | 4.53% | 0.00 |
| 2025-08-28 | 53.61 | 54.97 | 1.67 | 3.13% | 52.70 | 54.97 | 144126 | 77637.54 | 3.59% | 0.00 |
| 2025-08-27 | 53.74 | 53.30 | 0.56 | 1.06% | 53.30 | 56.56 | 172223 | 94268.86 | 4.29% | 0.00 |
| 2025-08-26 | 52.99 | 52.74 | -0.54 | -1.01% | 52.50 | 54.09 | 96978 | 51676.41 | 2.42% | 5.00 |
| 2025-08-25 | 53.63 | 53.28 | 0.08 | 0.15% | 52.75 | 54.40 | 124743 | 66748.05 | 3.11% | 0.00 |
| 2025-08-22 | 51.38 | 53.20 | 2.03 | 3.97% | 51.17 | 53.20 | 114922 | 60457.89 | 2.86% | 0.00 |
| 2025-08-21 | 52.05 | 51.17 | -0.85 | -1.63% | 50.75 | 52.90 | 78186 | 40364.06 | 1.95% | 0.00 |
| 2025-08-20 | 52.14 | 52.02 | -0.13 | -0.25% | 50.69 | 52.15 | 87494 | 44885.03 | 2.18% | 0.00 |
| 2025-08-19 | 51.98 | 52.15 | 0.20 | 0.38% | 50.90 | 52.71 | 116024 | 60087.38 | 2.89% | 9.00 |
| 2025-08-18 | 49.22 | 51.95 | 2.93 | 5.98% | 49.22 | 53.00 | 134250 | 69271.92 | 3.35% | 0.00 |
| 2025-08-15 | 48.08 | 49.02 | 0.83 | 1.72% | 48.02 | 49.42 | 69145 | 33702.69 | 1.72% | 0.00 |
上证大盘股票行情在线 K线走势图
虹软科技(688088)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
