鸿泉技术(688288)股票行情
鸿泉技术(688288)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 |
|---|
| 2026-02-05 | 26.71 | 27.33 | 0.82 | 3.09% | 26.38 | 27.47 | 20931 | 5662.41 | 2.10% | 0.00 |
| 2026-02-04 | 26.77 | 26.51 | -0.17 | -0.64% | 26.34 | 26.80 | 12378 | 3286.82 | 1.24% | 0.00 |
| 2026-02-03 | 26.20 | 26.68 | 0.56 | 2.14% | 26.07 | 26.78 | 15571 | 4126.24 | 1.56% | 0.00 |
| 2026-02-02 | 27.00 | 26.12 | -0.86 | -3.19% | 26.02 | 27.37 | 22920 | 6107.88 | 2.30% | 0.00 |
| 2026-01-30 | 26.90 | 26.98 | -0.24 | -0.88% | 26.56 | 27.64 | 19216 | 5163.35 | 1.93% | 0.00 |
| 2026-01-29 | 27.26 | 27.22 | -0.18 | -0.66% | 26.86 | 27.84 | 17899 | 4884.72 | 1.79% | 2.00 |
| 2026-01-28 | 27.98 | 27.40 | -0.61 | -2.18% | 27.40 | 28.12 | 15716 | 4339.16 | 1.57% | 0.00 |
| 2026-01-27 | 27.88 | 28.01 | 0.30 | 1.08% | 27.03 | 28.08 | 20672 | 5717.08 | 2.07% | 0.00 |
| 2026-01-26 | 28.63 | 27.71 | -0.92 | -3.21% | 27.51 | 28.64 | 23694 | 6610.43 | 2.37% | 0.00 |
| 2026-01-23 | 27.93 | 28.63 | 0.60 | 2.14% | 27.89 | 28.79 | 18093 | 5132.90 | 1.81% | 0.00 |
| 2026-01-22 | 28.30 | 28.03 | -0.20 | -0.71% | 27.91 | 28.65 | 12567 | 3545.26 | 1.26% | 0.00 |
| 2026-01-21 | 27.25 | 28.23 | 0.64 | 2.32% | 27.19 | 28.30 | 18041 | 5011.40 | 1.81% | 0.00 |
| 2026-01-20 | 27.99 | 27.59 | -0.32 | -1.15% | 27.25 | 28.24 | 19065 | 5269.06 | 1.91% | 0.00 |
| 2026-01-19 | 28.10 | 27.91 | 0.06 | 0.22% | 27.63 | 28.33 | 22967 | 6427.99 | 2.30% | 0.00 |
| 2026-01-16 | 28.35 | 27.85 | -1.16 | -4.00% | 27.02 | 28.43 | 39411 | 10907.00 | 3.95% | 0.00 |
| 2026-01-15 | 28.98 | 29.01 | 0.03 | 0.10% | 28.62 | 29.15 | 22111 | 6376.82 | 2.22% | 0.00 |
| 2026-01-14 | 29.07 | 28.98 | 0.08 | 0.28% | 28.32 | 29.47 | 29899 | 8684.95 | 3.00% | 0.00 |
| 2026-01-13 | 29.31 | 28.90 | -0.11 | -0.38% | 28.76 | 29.63 | 29095 | 8475.36 | 2.91% | 0.00 |
| 2026-01-12 | 29.02 | 29.01 | 0.45 | 1.58% | 28.45 | 29.16 | 29940 | 8643.04 | 3.00% | 0.00 |
| 2026-01-09 | 28.05 | 28.56 | 0.57 | 2.04% | 27.80 | 28.57 | 20590 | 5827.39 | 2.06% | 0.00 |
| 2026-01-08 | 28.30 | 27.99 | -0.13 | -0.46% | 27.84 | 28.33 | 18359 | 5153.61 | 1.84% | 0.00 |
| 2026-01-07 | 28.51 | 28.12 | -0.01 | -0.04% | 27.89 | 28.67 | 23894 | 6736.86 | 2.39% | 0.00 |
| 2026-01-06 | 27.42 | 28.13 | 0.85 | 3.12% | 27.21 | 28.40 | 27536 | 7682.01 | 2.76% | 0.00 |
| 2026-01-05 | 26.87 | 27.28 | 0.47 | 1.75% | 26.81 | 27.43 | 20679 | 5636.40 | 2.07% | 0.00 |
| 2025-12-31 | 26.63 | 26.81 | 0.17 | 0.64% | 26.50 | 27.05 | 10306 | 2763.48 | 1.03% | 0.00 |
| 2025-12-30 | 27.20 | 26.64 | -0.47 | -1.73% | 26.62 | 27.29 | 12677 | 3405.52 | 1.27% | 0.00 |
| 2025-12-29 | 27.50 | 27.11 | -0.14 | -0.51% | 26.81 | 27.52 | 14712 | 3983.33 | 1.47% | 0.00 |
| 2025-12-26 | 27.50 | 27.25 | -0.38 | -1.38% | 26.89 | 27.86 | 13507 | 3699.60 | 1.35% | 0.00 |
| 2025-12-25 | 27.84 | 27.63 | 0.15 | 0.55% | 27.49 | 28.25 | 14654 | 4067.80 | 1.47% | 0.00 |
| 2025-12-24 | 27.15 | 27.48 | 0.20 | 0.73% | 27.05 | 27.65 | 11510 | 3158.10 | 1.15% | 0.00 |
| 2025-12-23 | 27.15 | 27.28 | 0.13 | 0.48% | 26.90 | 27.50 | 14455 | 3929.84 | 1.45% | 0.00 |
| 2025-12-22 | 26.98 | 27.15 | 0.24 | 0.89% | 26.75 | 27.53 | 15557 | 4233.79 | 1.56% | 0.00 |
| 2025-12-19 | 26.50 | 26.91 | 0.40 | 1.51% | 26.50 | 27.38 | 14594 | 3946.82 | 1.46% | 0.00 |
| 2025-12-18 | 25.60 | 26.51 | 0.54 | 2.08% | 25.60 | 27.18 | 17729 | 4700.75 | 1.78% | 0.00 |
| 2025-12-17 | 25.75 | 25.97 | -0.03 | -0.12% | 25.19 | 26.15 | 14951 | 3831.94 | 1.50% | 0.00 |
| 2025-12-16 | 26.51 | 26.00 | -0.10 | -0.38% | 25.65 | 26.62 | 14299 | 3722.36 | 1.43% | 0.00 |
| 2025-12-15 | 26.28 | 26.10 | -0.20 | -0.76% | 25.81 | 26.66 | 9643 | 2527.21 | 0.97% | 0.00 |
| 2025-12-12 | 26.50 | 26.30 | 0.12 | 0.46% | 26.01 | 26.97 | 11678 | 3096.25 | 1.17% | 0.00 |
| 2025-12-11 | 26.50 | 26.18 | -0.32 | -1.21% | 26.16 | 26.88 | 11917 | 3153.40 | 1.19% | 0.00 |
| 2025-12-10 | 26.83 | 26.50 | -0.20 | -0.75% | 26.28 | 27.02 | 8699 | 2310.78 | 0.87% | 0.00 |
| 2025-12-09 | 27.02 | 26.70 | -0.39 | -1.44% | 26.70 | 27.33 | 7233 | 1948.55 | 0.72% | 0.00 |
| 2025-12-08 | 26.81 | 27.09 | 0.31 | 1.16% | 26.81 | 27.60 | 10498 | 2866.51 | 1.05% | 0.00 |
| 2025-12-05 | 26.60 | 26.78 | 0.30 | 1.13% | 26.12 | 26.83 | 12067 | 3207.74 | 1.21% | 0.00 |
| 2025-12-04 | 26.67 | 26.48 | -0.19 | -0.71% | 26.17 | 27.32 | 13500 | 3585.90 | 1.35% | 0.00 |
| 2025-12-03 | 27.68 | 26.67 | -0.64 | -2.34% | 26.52 | 27.68 | 13881 | 3723.84 | 1.39% | 0.00 |
| 2025-12-02 | 27.57 | 27.31 | -0.28 | -1.01% | 27.13 | 27.63 | 11530 | 3154.97 | 1.16% | 0.00 |
| 2025-12-01 | 27.92 | 27.59 | -0.34 | -1.22% | 27.53 | 28.20 | 12360 | 3434.60 | 1.24% | 0.00 |
| 2025-11-28 | 27.72 | 27.93 | -0.03 | -0.11% | 27.63 | 28.20 | 10436 | 2912.39 | 1.05% | 0.00 |
| 2025-11-27 | 28.00 | 27.96 | -0.17 | -0.60% | 27.71 | 28.34 | 12314 | 3458.42 | 1.23% | 0.00 |
| 2025-11-26 | 28.07 | 28.13 | -0.18 | -0.64% | 27.97 | 29.27 | 19959 | 5687.60 | 2.00% | 0.00 |
| 2025-11-25 | 26.85 | 28.31 | 1.88 | 7.11% | 26.85 | 28.56 | 32824 | 9172.49 | 3.29% | 0.00 |
| 2025-11-24 | 25.99 | 26.43 | 0.62 | 2.40% | 25.55 | 26.66 | 18650 | 4856.92 | 1.87% | 0.00 |
| 2025-11-21 | 26.92 | 25.81 | -1.56 | -5.70% | 25.52 | 27.47 | 23424 | 6160.91 | 2.35% | 0.00 |
| 2025-11-20 | 27.87 | 27.37 | -0.48 | -1.72% | 26.85 | 28.66 | 30849 | 8477.42 | 3.09% | 0.00 |
| 2025-11-19 | 29.87 | 27.85 | -2.66 | -8.72% | 27.80 | 30.46 | 39338 | 11345.41 | 3.94% | 0.00 |
| 2025-11-18 | 30.03 | 30.51 | 0.43 | 1.43% | 29.68 | 31.11 | 28516 | 8701.06 | 2.86% | 0.00 |
| 2025-11-17 | 30.28 | 30.08 | -0.58 | -1.89% | 29.92 | 30.85 | 32404 | 9816.30 | 3.25% | 0.00 |
| 2025-11-14 | 30.30 | 30.66 | 0.47 | 1.56% | 29.90 | 31.69 | 44975 | 13916.45 | 4.51% | 0.00 |
| 2025-11-13 | 27.87 | 30.19 | 2.20 | 7.86% | 27.67 | 30.87 | 49686 | 14686.59 | 4.98% | 0.00 |
| 2025-11-12 | 27.60 | 27.99 | 0.35 | 1.27% | 27.32 | 28.28 | 14074 | 3924.50 | 1.41% | 0.00 |
| 2025-11-11 | 27.85 | 27.64 | -0.19 | -0.68% | 27.58 | 28.03 | 10587 | 2944.47 | 1.06% | 0.00 |
| 2025-11-10 | 27.98 | 27.83 | 0.05 | 0.18% | 27.67 | 28.14 | 11328 | 3155.25 | 1.13% | 0.00 |
| 2025-11-07 | 28.05 | 27.78 | -0.42 | -1.49% | 27.59 | 28.13 | 13107 | 3641.04 | 1.31% | 0.00 |
| 2025-11-06 | 28.50 | 28.20 | 0.50 | 1.81% | 27.74 | 28.50 | 13699 | 3856.72 | 1.37% | 0.00 |
| 2025-11-05 | 27.42 | 27.70 | 0.01 | 0.04% | 27.35 | 27.92 | 12274 | 3399.81 | 1.23% | 0.00 |
| 2025-11-04 | 28.13 | 27.69 | -0.51 | -1.81% | 27.41 | 28.30 | 16010 | 4442.43 | 1.60% | 0.00 |
| 2025-11-03 | 28.45 | 28.20 | 0.08 | 0.28% | 27.90 | 28.49 | 15906 | 4480.48 | 1.59% | 0.00 |
| 2025-10-31 | 27.63 | 28.12 | 0.51 | 1.85% | 27.63 | 28.59 | 22820 | 6448.82 | 2.29% | 0.00 |
| 2025-10-30 | 28.10 | 27.61 | -0.74 | -2.61% | 27.53 | 28.38 | 17430 | 4844.02 | 1.75% | 0.00 |
| 2025-10-29 | 29.28 | 28.35 | -0.55 | -1.90% | 28.07 | 29.50 | 20856 | 5946.84 | 2.09% | 0.00 |
| 2025-10-28 | 28.68 | 28.90 | 0.23 | 0.80% | 28.34 | 29.17 | 11019 | 3187.72 | 1.10% | 0.00 |
| 2025-10-27 | 29.34 | 28.67 | -0.11 | -0.38% | 28.41 | 29.37 | 14196 | 4083.77 | 1.42% | 0.00 |
| 2025-10-24 | 28.20 | 28.78 | 0.68 | 2.42% | 28.20 | 29.05 | 14944 | 4295.87 | 1.50% | 0.00 |
| 2025-10-23 | 28.00 | 28.10 | 0.04 | 0.14% | 27.51 | 28.28 | 11783 | 3274.60 | 1.18% | 0.00 |
| 2025-10-22 | 28.07 | 28.06 | -0.22 | -0.78% | 27.95 | 28.48 | 11120 | 3133.36 | 1.11% | 0.00 |
| 2025-10-21 | 27.88 | 28.28 | 0.59 | 2.13% | 27.60 | 28.28 | 11392 | 3192.11 | 1.14% | 0.00 |
| 2025-10-20 | 27.64 | 27.69 | 0.50 | 1.84% | 27.31 | 27.82 | 14564 | 4015.94 | 1.46% | 0.00 |
| 2025-10-17 | 28.31 | 27.19 | -1.26 | -4.43% | 27.18 | 28.35 | 20590 | 5688.51 | 2.06% | 0.00 |
| 2025-10-16 | 28.37 | 28.45 | 0.04 | 0.14% | 28.15 | 28.82 | 13644 | 3887.74 | 1.37% | 0.00 |
| 2025-10-15 | 28.36 | 28.41 | 0.05 | 0.18% | 27.92 | 28.84 | 15270 | 4341.53 | 1.53% | 0.00 |
上证大盘股票行情在线 K线走势图
鸿泉技术(688288)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
