经纬恒润(688326)股票行情 经纬恒润股票行情 688326股票行情_爱股网
经纬恒润(688326)股票行情
经纬恒润(688326)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 | 100.00 | 100.39 | 1.16 | 1.17% | 97.80 | 100.98 | 18037 | 17884.82 | 1.62% | 0.00 |
| 2025-11-05 | 100.10 | 99.23 | -2.79 | -2.73% | 99.23 | 101.85 | 18612 | 18603.85 | 1.67% | 0.00 |
| 2025-11-04 | 104.50 | 102.02 | -3.28 | -3.11% | 101.16 | 105.56 | 15284 | 15662.54 | 1.37% | 0.00 |
| 2025-11-03 | 108.40 | 105.30 | -1.93 | -1.80% | 104.03 | 108.40 | 15523 | 16377.08 | 1.39% | 0.00 |
| 2025-10-31 | 104.30 | 107.23 | 2.09 | 1.99% | 104.30 | 109.49 | 14556 | 15700.31 | 1.31% | 0.00 |
| 2025-10-30 | 106.00 | 105.14 | -1.37 | -1.29% | 104.60 | 108.86 | 21463 | 22932.36 | 1.92% | 0.00 |
| 2025-10-29 | 110.00 | 106.51 | -7.79 | -6.82% | 105.00 | 110.03 | 35503 | 38000.27 | 3.18% | 0.00 |
| 2025-10-28 | 116.95 | 114.30 | -3.34 | -2.84% | 112.43 | 118.00 | 18271 | 20914.20 | 1.64% | 0.00 |
| 2025-10-27 | 118.75 | 117.64 | 1.09 | 0.94% | 115.55 | 121.00 | 14520 | 17120.30 | 1.30% | 0.00 |
| 2025-10-24 | 114.95 | 116.55 | 2.52 | 2.21% | 114.87 | 117.38 | 12760 | 14814.79 | 1.14% | 0.00 |
| 2025-10-23 | 114.50 | 114.03 | -0.03 | -0.03% | 111.11 | 114.63 | 8557 | 9636.00 | 0.77% | 0.00 |
| 2025-10-22 | 114.44 | 114.06 | -1.06 | -0.92% | 112.90 | 115.90 | 11155 | 12740.95 | 1.00% | 0.00 |
| 2025-10-21 | 114.90 | 115.12 | 2.25 | 1.99% | 112.51 | 116.60 | 15811 | 18072.76 | 1.42% | 0.05 |
| 2025-10-20 | 117.71 | 112.87 | -1.98 | -1.72% | 111.80 | 119.11 | 27227 | 31284.85 | 2.44% | 2.00 |
| 2025-10-17 | 125.00 | 114.85 | -10.22 | -8.17% | 114.25 | 126.25 | 24987 | 29521.74 | 2.78% | 0.00 |
| 2025-10-16 | 128.70 | 125.07 | -4.93 | -3.79% | 123.88 | 130.18 | 19961 | 25315.97 | 2.22% | 0.00 |
| 2025-10-15 | 119.30 | 130.00 | 11.88 | 10.06% | 117.88 | 130.55 | 23575 | 29383.27 | 2.62% | 0.00 |
| 2025-10-14 | 126.10 | 118.12 | -6.38 | -5.12% | 117.00 | 128.41 | 23908 | 29335.79 | 2.66% | 0.00 |
| 2025-10-13 | 125.23 | 124.50 | -7.99 | -6.03% | 123.01 | 129.56 | 21839 | 27453.66 | 2.43% | 0.00 |
| 2025-10-10 | 138.00 | 132.49 | -7.11 | -5.09% | 129.51 | 139.58 | 21853 | 29032.13 | 2.43% | 0.00 |
| 2025-10-09 | 133.50 | 139.60 | 5.60 | 4.18% | 128.88 | 143.50 | 35735 | 49675.34 | 3.97% | 0.00 |
| 2025-09-30 | 127.13 | 134.00 | 6.01 | 4.70% | 127.13 | 135.00 | 24315 | 31989.16 | 2.70% | 0.00 |
| 2025-09-29 | 121.75 | 127.99 | 6.24 | 5.13% | 121.75 | 132.00 | 23501 | 29907.26 | 2.61% | 0.00 |
| 2025-09-26 | 124.11 | 121.75 | -3.57 | -2.85% | 121.39 | 125.66 | 11880 | 14652.77 | 1.32% | 0.00 |
| 2025-09-25 | 121.14 | 125.32 | 4.18 | 3.45% | 121.14 | 131.80 | 22211 | 28488.40 | 2.47% | 0.00 |
| 2025-09-24 | 118.83 | 121.14 | 1.71 | 1.43% | 117.09 | 122.61 | 13777 | 16542.41 | 1.53% | 0.00 |
| 2025-09-23 | 120.60 | 119.43 | -1.53 | -1.26% | 116.11 | 122.00 | 11162 | 13227.40 | 1.24% | 0.00 |
| 2025-09-22 | 120.40 | 120.96 | 0.84 | 0.70% | 119.32 | 122.49 | 11328 | 13693.15 | 1.26% | 0.00 |
| 2025-09-19 | 124.90 | 120.12 | -4.03 | -3.25% | 119.80 | 126.50 | 18701 | 22877.86 | 2.08% | 0.00 |
| 2025-09-18 | 129.21 | 124.15 | -4.35 | -3.39% | 122.44 | 130.90 | 24792 | 31625.13 | 2.75% | 0.00 |
| 2025-09-17 | 121.91 | 128.50 | 8.24 | 6.85% | 120.97 | 132.00 | 30556 | 39146.34 | 3.39% | 0.00 |
| 2025-09-16 | 119.00 | 120.26 | -1.55 | -1.27% | 117.55 | 121.50 | 23837 | 28498.51 | 2.65% | 0.00 |
| 2025-09-15 | 115.91 | 121.81 | 7.88 | 6.92% | 115.58 | 125.00 | 24718 | 29852.95 | 2.75% | 0.00 |
| 2025-09-12 | 118.77 | 113.93 | -4.67 | -3.94% | 112.19 | 118.77 | 19399 | 22216.64 | 2.15% | 0.00 |
| 2025-09-11 | 114.90 | 118.60 | 3.40 | 2.95% | 113.28 | 118.60 | 14868 | 17322.60 | 1.65% | 0.00 |
| 2025-09-10 | 113.00 | 115.20 | 0.97 | 0.85% | 113.00 | 117.99 | 12528 | 14470.28 | 1.39% | 0.00 |
| 2025-09-09 | 116.41 | 114.23 | -2.84 | -2.43% | 113.64 | 118.59 | 12523 | 14501.63 | 1.39% | 0.00 |
| 2025-09-08 | 118.03 | 117.07 | 0.84 | 0.72% | 116.00 | 122.00 | 16850 | 19889.64 | 1.87% | 0.00 |
| 2025-09-05 | 111.24 | 116.23 | 7.00 | 6.41% | 109.31 | 116.75 | 15437 | 17523.93 | 1.71% | 0.00 |
| 2025-09-04 | 114.59 | 109.23 | -5.16 | -4.51% | 107.02 | 116.15 | 18567 | 20722.72 | 2.06% | 0.00 |
| 2025-09-03 | 116.00 | 114.39 | -2.19 | -1.88% | 113.53 | 118.66 | 14179 | 16377.15 | 1.57% | 0.00 |
| 2025-09-02 | 115.00 | 116.58 | 0.06 | 0.05% | 113.34 | 119.30 | 21005 | 24449.90 | 2.33% | 0.00 |
| 2025-09-01 | 119.11 | 116.52 | -1.07 | -0.91% | 116.00 | 122.00 | 21013 | 24861.70 | 2.33% | 0.00 |
| 2025-08-29 | 120.96 | 117.59 | -3.00 | -2.49% | 116.33 | 121.07 | 15899 | 18721.59 | 1.77% | 0.00 |
| 2025-08-28 | 117.41 | 120.59 | 2.60 | 2.20% | 116.00 | 123.50 | 23282 | 27916.26 | 2.59% | 0.00 |
| 2025-08-27 | 118.30 | 117.99 | 1.19 | 1.02% | 116.80 | 127.70 | 35664 | 43571.69 | 3.96% | 0.00 |
| 2025-08-26 | 107.63 | 116.80 | 8.20 | 7.55% | 107.61 | 117.38 | 21899 | 24927.10 | 2.43% | 0.00 |
| 2025-08-25 | 108.77 | 108.60 | -0.17 | -0.16% | 107.29 | 111.29 | 12263 | 13430.98 | 1.36% | 0.00 |
| 2025-08-22 | 103.68 | 108.77 | 4.54 | 4.36% | 103.68 | 109.42 | 15175 | 16292.10 | 1.69% | 0.00 |
| 2025-08-21 | 106.50 | 104.23 | -1.42 | -1.34% | 103.13 | 106.73 | 11623 | 12177.97 | 1.29% | 0.00 |
| 2025-08-20 | 104.13 | 105.65 | 1.17 | 1.12% | 102.21 | 106.49 | 10473 | 10877.66 | 1.16% | 0.00 |
| 2025-08-19 | 105.10 | 104.48 | -1.46 | -1.38% | 102.61 | 105.89 | 9767 | 10174.26 | 1.08% | 0.00 |
| 2025-08-18 | 101.60 | 105.94 | 4.66 | 4.60% | 101.29 | 106.80 | 15777 | 16614.49 | 1.75% | 0.00 |
| 2025-08-15 | 99.34 | 101.28 | 1.76 | 1.77% | 98.95 | 102.28 | 11068 | 11161.67 | 1.23% | 0.00 |
| 2025-08-14 | 102.70 | 99.52 | -2.49 | -2.44% | 98.93 | 102.70 | 11278 | 11327.62 | 1.25% | 0.00 |
| 2025-08-13 | 99.45 | 102.01 | 2.31 | 2.32% | 99.16 | 102.76 | 11390 | 11541.18 | 1.26% | 0.00 |
| 2025-08-12 | 99.45 | 99.70 | 0.02 | 0.02% | 98.65 | 100.96 | 10407 | 10395.95 | 1.16% | 0.00 |
| 2025-08-11 | 94.22 | 99.68 | 5.07 | 5.36% | 94.22 | 100.29 | 17809 | 17496.35 | 1.98% | 0.00 |
| 2025-08-08 | 96.59 | 94.61 | -2.18 | -2.25% | 94.61 | 97.10 | 8075 | 7690.54 | 0.90% | 0.00 |
| 2025-08-07 | 98.00 | 96.79 | -0.56 | -0.58% | 95.72 | 98.70 | 12439 | 12066.84 | 1.38% | 0.00 |
| 2025-08-06 | 92.71 | 97.35 | 4.84 | 5.23% | 91.75 | 97.68 | 19166 | 18356.57 | 2.13% | 0.00 |
| 2025-08-05 | 92.80 | 92.51 | -0.27 | -0.29% | 92.06 | 93.32 | 6123 | 5669.78 | 0.68% | 0.00 |
| 2025-08-04 | 91.48 | 92.78 | 0.38 | 0.41% | 90.48 | 93.09 | 7907 | 7272.39 | 0.88% | 0.00 |
| 2025-08-01 | 91.51 | 92.40 | 1.17 | 1.28% | 91.02 | 94.48 | 12402 | 11487.37 | 1.38% | 0.00 |
| 2025-07-31 | 91.57 | 91.23 | -0.34 | -0.37% | 90.87 | 93.60 | 10738 | 9901.83 | 1.19% | 0.00 |
| 2025-07-30 | 93.96 | 91.57 | -3.00 | -3.17% | 91.12 | 94.83 | 15125 | 14045.30 | 1.68% | 0.00 |
| 2025-07-29 | 96.02 | 94.57 | -1.78 | -1.85% | 93.80 | 98.88 | 17927 | 17193.79 | 1.99% | 0.00 |
| 2025-07-28 | 93.88 | 96.35 | 2.78 | 2.97% | 93.25 | 96.80 | 16135 | 15420.94 | 1.79% | 0.00 |
| 2025-07-25 | 93.00 | 93.57 | 1.01 | 1.09% | 91.55 | 93.73 | 10486 | 9707.49 | 1.16% | 0.00 |
| 2025-07-24 | 91.80 | 92.56 | 0.05 | 0.05% | 91.40 | 93.71 | 11765 | 10837.76 | 1.31% | 0.00 |
| 2025-07-23 | 87.99 | 92.51 | 4.53 | 5.15% | 86.58 | 93.76 | 25506 | 23380.48 | 2.83% | 0.00 |
| 2025-07-22 | 89.10 | 87.98 | -2.45 | -2.71% | 87.20 | 92.00 | 16407 | 14689.40 | 1.82% | 0.00 |
| 2025-07-21 | 88.50 | 90.43 | 2.25 | 2.55% | 87.75 | 92.42 | 15897 | 14400.37 | 1.77% | 0.00 |
| 2025-07-18 | 88.89 | 88.18 | -0.16 | -0.18% | 87.23 | 89.43 | 8950 | 7886.57 | 0.99% | 0.00 |
| 2025-07-17 | 88.53 | 88.34 | -0.21 | -0.24% | 87.60 | 90.30 | 12468 | 11090.68 | 1.38% | 0.00 |
| 2025-07-16 | 87.20 | 88.55 | 1.01 | 1.15% | 86.55 | 89.39 | 12470 | 10990.57 | 1.38% | 0.00 |
| 2025-07-15 | 85.22 | 87.54 | 2.32 | 2.72% | 84.05 | 87.55 | 13844 | 11900.71 | 1.54% | 0.00 |
| 2025-07-14 | 84.55 | 85.22 | 1.12 | 1.33% | 83.35 | 85.50 | 11033 | 9345.76 | 1.23% | 0.00 |
| 2025-07-11 | 83.40 | 84.10 | 1.05 | 1.26% | 82.50 | 84.50 | 8217 | 6883.50 | 0.91% | 0.00 |
| 2025-07-10 | 84.65 | 83.05 | -0.97 | -1.15% | 82.18 | 84.65 | 10160 | 8424.43 | 1.13% | 0.00 |
上证大盘股票行情在线 K线走势图
经纬恒润(688326)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
