禾川科技(688320)股票行情 禾川科技股票行情 688320股票行情_爱股网
禾川科技(688320)股票行情
禾川科技(688320)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 |
|---|
| 2025-11-06 | 38.31 | 39.05 | 1.02 | 2.68% | 37.98 | 39.65 | 37197 | 14470.14 | 2.46% | 0.00 |
| 2025-11-05 | 38.30 | 38.03 | -0.72 | -1.86% | 37.80 | 39.08 | 33620 | 12836.83 | 2.23% | 0.00 |
| 2025-11-04 | 40.95 | 38.75 | -1.61 | -3.99% | 38.45 | 40.98 | 37518 | 14677.21 | 2.48% | 0.00 |
| 2025-11-03 | 41.00 | 40.36 | 0.00 | 0.00% | 39.80 | 41.48 | 33578 | 13568.52 | 2.22% | 0.00 |
| 2025-10-31 | 38.70 | 40.36 | 1.50 | 3.86% | 38.66 | 40.93 | 52248 | 21073.50 | 3.46% | 0.00 |
| 2025-10-30 | 38.00 | 38.86 | -0.85 | -2.14% | 37.77 | 40.00 | 62163 | 24322.95 | 4.12% | 0.00 |
| 2025-10-29 | 40.00 | 39.71 | -0.29 | -0.73% | 39.19 | 40.32 | 41261 | 16366.92 | 2.73% | 0.00 |
| 2025-10-28 | 40.55 | 40.00 | -0.79 | -1.94% | 39.76 | 41.04 | 48514 | 19562.23 | 3.21% | 0.00 |
| 2025-10-27 | 41.86 | 40.79 | -0.86 | -2.06% | 40.60 | 42.19 | 44436 | 18291.46 | 4.01% | 0.00 |
| 2025-10-24 | 41.30 | 41.65 | 0.73 | 1.78% | 40.98 | 41.80 | 30189 | 12511.10 | 2.72% | 0.00 |
| 2025-10-23 | 40.61 | 40.92 | 0.26 | 0.64% | 40.10 | 40.94 | 19809 | 8016.93 | 1.79% | 0.00 |
| 2025-10-22 | 41.00 | 40.66 | -0.39 | -0.95% | 40.40 | 41.55 | 25167 | 10279.99 | 2.27% | 0.00 |
| 2025-10-21 | 41.18 | 41.05 | 0.69 | 1.71% | 40.30 | 41.23 | 25840 | 10565.63 | 2.33% | 2.00 |
| 2025-10-20 | 40.60 | 40.36 | 0.56 | 1.41% | 40.03 | 41.13 | 32715 | 13271.90 | 2.95% | 0.00 |
| 2025-10-17 | 40.55 | 39.80 | -1.20 | -2.93% | 39.79 | 41.60 | 35110 | 14182.71 | 3.17% | 0.00 |
| 2025-10-16 | 42.89 | 41.00 | -1.76 | -4.12% | 40.84 | 42.89 | 47977 | 19951.38 | 4.33% | 0.00 |
| 2025-10-15 | 42.43 | 42.76 | 0.96 | 2.30% | 41.60 | 42.86 | 35263 | 14909.92 | 3.18% | 0.00 |
| 2025-10-14 | 45.26 | 41.80 | -2.87 | -6.42% | 41.70 | 45.30 | 59441 | 25673.55 | 5.36% | 0.00 |
| 2025-10-13 | 43.61 | 44.67 | -0.66 | -1.46% | 42.27 | 44.86 | 51084 | 22331.98 | 4.61% | 0.00 |
| 2025-10-10 | 47.83 | 45.33 | -2.56 | -5.35% | 45.05 | 48.16 | 72042 | 33268.79 | 6.50% | 0.00 |
| 2025-10-09 | 47.00 | 47.89 | 0.90 | 1.92% | 46.10 | 48.56 | 48774 | 23278.84 | 4.40% | 0.00 |
| 2025-09-30 | 47.65 | 46.99 | -0.66 | -1.39% | 46.90 | 47.80 | 47527 | 22467.12 | 4.29% | 5.00 |
| 2025-09-29 | 46.30 | 47.65 | 1.35 | 2.92% | 45.80 | 48.87 | 85850 | 40523.91 | 7.74% | 0.00 |
| 2025-09-26 | 48.77 | 46.30 | -2.76 | -5.63% | 46.20 | 49.22 | 69919 | 33173.57 | 6.31% | 0.00 |
| 2025-09-25 | 50.06 | 49.06 | -1.04 | -2.08% | 48.99 | 50.57 | 51915 | 25773.24 | 4.68% | 0.00 |
| 2025-09-24 | 47.47 | 50.10 | 2.28 | 4.77% | 47.00 | 50.29 | 67665 | 33266.43 | 6.10% | 0.00 |
| 2025-09-23 | 49.36 | 47.82 | -1.74 | -3.51% | 46.51 | 50.30 | 66925 | 31896.78 | 6.04% | 0.00 |
| 2025-09-22 | 49.80 | 49.56 | 0.26 | 0.53% | 48.88 | 50.75 | 49743 | 24726.84 | 4.49% | 0.00 |
| 2025-09-19 | 50.80 | 49.30 | -1.82 | -3.56% | 49.04 | 51.40 | 64957 | 32570.66 | 5.86% | 0.00 |
| 2025-09-18 | 52.58 | 51.12 | -0.67 | -1.29% | 50.13 | 54.50 | 124986 | 65824.55 | 11.27% | 0.00 |
| 2025-09-17 | 49.45 | 51.79 | 2.31 | 4.67% | 49.01 | 52.43 | 116008 | 59470.45 | 10.46% | 8.56 |
| 2025-09-16 | 47.17 | 49.48 | 2.42 | 5.14% | 47.12 | 49.61 | 101407 | 49253.55 | 9.15% | 0.00 |
| 2025-09-15 | 46.80 | 47.06 | 0.06 | 0.13% | 46.80 | 48.15 | 46550 | 22105.89 | 4.20% | 0.00 |
| 2025-09-12 | 47.88 | 47.00 | -0.58 | -1.22% | 46.93 | 48.40 | 61934 | 29466.18 | 5.59% | 0.00 |
| 2025-09-11 | 46.46 | 47.58 | 1.13 | 2.43% | 45.58 | 47.68 | 57288 | 26948.84 | 5.17% | 0.00 |
| 2025-09-10 | 46.58 | 46.45 | -0.40 | -0.85% | 46.43 | 47.40 | 32472 | 15208.02 | 2.93% | 0.00 |
| 2025-09-09 | 47.61 | 46.85 | -0.95 | -1.99% | 46.51 | 47.68 | 37784 | 17746.45 | 3.41% | 0.00 |
| 2025-09-08 | 46.03 | 47.80 | 1.54 | 3.33% | 45.80 | 48.34 | 62208 | 29606.90 | 5.61% | 0.00 |
| 2025-09-05 | 45.08 | 46.26 | 1.17 | 2.59% | 44.50 | 46.39 | 46052 | 20924.88 | 4.15% | 0.00 |
| 2025-09-04 | 46.50 | 45.09 | -1.25 | -2.70% | 44.45 | 46.97 | 58310 | 26769.11 | 5.26% | 0.00 |
| 2025-09-03 | 48.47 | 46.34 | -2.33 | -4.79% | 46.03 | 49.40 | 57354 | 27178.39 | 5.17% | 0.00 |
| 2025-09-02 | 49.00 | 48.67 | 0.25 | 0.52% | 45.86 | 49.59 | 100266 | 47803.32 | 9.04% | 0.00 |
| 2025-09-01 | 48.60 | 48.42 | -0.19 | -0.39% | 47.68 | 49.48 | 45236 | 21851.63 | 4.08% | 0.00 |
| 2025-08-29 | 48.92 | 48.61 | -0.30 | -0.61% | 48.18 | 49.95 | 58789 | 28758.24 | 5.30% | 0.00 |
| 2025-08-28 | 49.50 | 48.91 | -0.74 | -1.49% | 46.89 | 49.95 | 95451 | 46329.98 | 8.61% | 0.00 |
| 2025-08-27 | 51.19 | 49.65 | -1.61 | -3.14% | 49.62 | 53.43 | 91735 | 47529.95 | 8.27% | 0.00 |
| 2025-08-26 | 51.11 | 51.26 | -0.16 | -0.31% | 50.28 | 52.79 | 69316 | 35716.45 | 6.25% | 0.00 |
| 2025-08-25 | 51.30 | 51.42 | 0.16 | 0.31% | 51.00 | 52.99 | 81925 | 42593.58 | 7.39% | 0.00 |
| 2025-08-22 | 49.96 | 51.26 | 1.46 | 2.93% | 49.81 | 51.78 | 77601 | 39488.45 | 7.00% | 0.00 |
| 2025-08-21 | 51.60 | 49.80 | -2.00 | -3.86% | 49.33 | 51.72 | 82586 | 41750.73 | 7.45% | 0.00 |
| 2025-08-20 | 52.94 | 51.80 | -2.22 | -4.11% | 50.91 | 53.00 | 116385 | 60131.57 | 10.50% | 0.00 |
| 2025-08-19 | 47.50 | 54.02 | 6.84 | 14.50% | 46.41 | 55.89 | 226554 | 116066.32 | 20.43% | 0.00 |
| 2025-08-18 | 47.66 | 47.18 | 0.04 | 0.08% | 46.75 | 47.94 | 68437 | 32447.78 | 6.17% | 0.00 |
| 2025-08-15 | 46.51 | 47.14 | 0.30 | 0.64% | 46.41 | 48.10 | 58645 | 27638.71 | 5.29% | 0.00 |
| 2025-08-14 | 48.10 | 46.84 | -0.69 | -1.45% | 46.11 | 48.18 | 62124 | 29139.69 | 5.60% | 0.00 |
| 2025-08-13 | 47.49 | 47.53 | 0.42 | 0.89% | 46.59 | 47.89 | 48098 | 22692.31 | 4.34% | 0.00 |
| 2025-08-12 | 47.54 | 47.11 | -0.35 | -0.74% | 46.45 | 47.58 | 38677 | 18157.02 | 3.49% | 0.00 |
| 2025-08-11 | 48.00 | 47.46 | 0.35 | 0.74% | 47.00 | 48.08 | 41708 | 19838.28 | 3.76% | 0.00 |
| 2025-08-08 | 48.90 | 47.11 | -1.89 | -3.86% | 47.00 | 48.90 | 49651 | 23589.50 | 4.48% | 0.00 |
| 2025-08-07 | 50.10 | 49.00 | -1.52 | -3.01% | 48.09 | 50.54 | 64772 | 31813.31 | 5.84% | 0.00 |
| 2025-08-06 | 48.72 | 50.52 | 1.82 | 3.74% | 48.59 | 50.98 | 89990 | 44971.96 | 8.12% | 0.00 |
| 2025-08-05 | 48.50 | 48.70 | 0.25 | 0.52% | 48.01 | 49.46 | 41602 | 20212.04 | 3.75% | 0.00 |
| 2025-08-04 | 46.60 | 48.45 | 1.89 | 4.06% | 46.30 | 48.63 | 38270 | 18215.19 | 3.45% | 0.00 |
| 2025-08-01 | 47.21 | 46.56 | -0.68 | -1.44% | 46.03 | 47.66 | 32649 | 15229.94 | 2.94% | 0.00 |
| 2025-07-31 | 47.00 | 47.24 | 0.04 | 0.08% | 47.00 | 48.26 | 35519 | 16937.10 | 3.20% | 0.00 |
| 2025-07-30 | 48.81 | 47.20 | -1.61 | -3.30% | 46.70 | 48.93 | 49889 | 23756.53 | 4.50% | 0.00 |
| 2025-07-29 | 48.90 | 48.81 | -0.08 | -0.16% | 48.37 | 49.50 | 30655 | 14945.86 | 2.76% | 0.00 |
| 2025-07-28 | 50.99 | 48.89 | -1.25 | -2.49% | 48.88 | 50.99 | 49363 | 24452.71 | 4.45% | 0.00 |
| 2025-07-25 | 49.82 | 50.14 | 0.32 | 0.64% | 49.22 | 50.65 | 42713 | 21361.89 | 3.85% | 0.00 |
| 2025-07-24 | 49.72 | 49.82 | 0.42 | 0.85% | 49.36 | 50.99 | 43491 | 21751.43 | 3.92% | 0.00 |
| 2025-07-23 | 49.33 | 49.40 | -0.03 | -0.06% | 48.30 | 50.20 | 49771 | 24567.25 | 4.49% | 0.00 |
| 2025-07-22 | 50.50 | 49.43 | -1.32 | -2.60% | 49.10 | 51.10 | 47587 | 23650.44 | 4.29% | 0.00 |
| 2025-07-21 | 51.89 | 50.75 | 0.33 | 0.65% | 50.20 | 52.86 | 62962 | 32296.17 | 5.68% | 0.00 |
| 2025-07-18 | 50.02 | 50.42 | 0.20 | 0.40% | 49.83 | 51.50 | 49822 | 25213.69 | 4.49% | 0.00 |
| 2025-07-17 | 49.76 | 50.22 | 0.45 | 0.90% | 49.15 | 51.89 | 81104 | 41145.26 | 7.31% | 0.00 |
| 2025-07-16 | 48.30 | 49.77 | 2.26 | 4.76% | 48.05 | 50.08 | 90742 | 44703.77 | 8.18% | 0.00 |
| 2025-07-15 | 47.63 | 47.51 | -0.25 | -0.52% | 46.72 | 48.11 | 40748 | 19336.16 | 3.68% | 0.00 |
| 2025-07-14 | 46.83 | 47.76 | 1.16 | 2.49% | 46.56 | 48.19 | 43276 | 20524.56 | 3.90% | 0.00 |
| 2025-07-11 | 46.08 | 46.60 | 0.52 | 1.13% | 45.65 | 47.46 | 28360 | 13257.11 | 2.56% | 0.00 |
| 2025-07-10 | 46.61 | 46.08 | -1.12 | -2.37% | 45.70 | 47.07 | 38369 | 17765.16 | 3.46% | 0.00 |
上证大盘股票行情在线 K线走势图
禾川科技(688320)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
