亿华通(688339)股票行情 亿华通股票行情 688339股票行情_爱股网
亿华通(688339)股票行情
亿华通(688339)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 |
|---|
| 2025-10-30 | 30.90 | 30.95 | 0.12 | 0.39% | 30.27 | 31.69 | 106023 | 32795.20 | 5.42% | 0.00 |
| 2025-10-29 | 29.71 | 30.83 | 1.05 | 3.53% | 29.38 | 31.46 | 99244 | 30221.37 | 5.07% | 0.00 |
| 2025-10-28 | 29.00 | 29.78 | 0.82 | 2.83% | 28.88 | 30.58 | 110842 | 33240.03 | 5.66% | 0.00 |
| 2025-10-27 | 29.00 | 28.96 | 0.20 | 0.70% | 28.75 | 30.38 | 114018 | 33732.62 | 5.82% | 0.00 |
| 2025-10-24 | 27.48 | 28.76 | 1.06 | 3.83% | 27.40 | 29.08 | 96257 | 27194.16 | 4.92% | 0.00 |
| 2025-10-23 | 26.90 | 27.70 | 0.75 | 2.78% | 25.90 | 27.87 | 90938 | 24463.29 | 4.64% | 0.00 |
| 2025-10-22 | 27.18 | 26.95 | -0.22 | -0.81% | 26.42 | 27.23 | 45007 | 12054.31 | 2.30% | 0.00 |
| 2025-10-21 | 27.36 | 27.17 | 0.01 | 0.04% | 27.10 | 27.76 | 46906 | 12810.49 | 2.40% | 0.00 |
| 2025-10-20 | 27.04 | 27.16 | 0.27 | 1.00% | 26.89 | 27.43 | 38376 | 10410.81 | 1.96% | 0.00 |
| 2025-10-17 | 28.50 | 26.89 | -1.35 | -4.78% | 26.76 | 28.68 | 74663 | 20435.75 | 3.81% | 0.00 |
| 2025-10-16 | 29.08 | 28.24 | -0.88 | -3.02% | 27.96 | 29.28 | 62638 | 17793.54 | 3.20% | 0.00 |
| 2025-10-15 | 29.80 | 29.12 | -0.27 | -0.92% | 28.76 | 30.31 | 65492 | 19161.64 | 3.35% | 2.00 |
| 2025-10-14 | 30.49 | 29.39 | -0.07 | -0.24% | 29.22 | 31.30 | 82196 | 24733.43 | 4.20% | 0.00 |
| 2025-10-13 | 28.90 | 29.46 | -1.23 | -4.01% | 28.87 | 30.28 | 97453 | 28800.96 | 4.98% | 0.00 |
| 2025-10-10 | 31.88 | 30.69 | -1.72 | -5.31% | 30.50 | 33.08 | 127330 | 40390.17 | 6.50% | 51.23 |
| 2025-10-09 | 30.48 | 32.41 | 1.93 | 6.33% | 30.03 | 32.97 | 167467 | 52556.33 | 8.55% | 0.00 |
| 2025-09-30 | 29.99 | 30.48 | 0.43 | 1.43% | 29.40 | 30.98 | 122818 | 37341.11 | 6.27% | 10.00 |
| 2025-09-29 | 27.50 | 30.05 | 2.55 | 9.27% | 27.02 | 31.00 | 198069 | 58074.80 | 10.12% | 0.00 |
| 2025-09-26 | 27.01 | 27.50 | 0.50 | 1.85% | 26.71 | 28.68 | 128640 | 35554.95 | 6.57% | 0.00 |
| 2025-09-25 | 27.59 | 27.00 | -0.70 | -2.53% | 26.80 | 27.84 | 87358 | 23757.27 | 4.46% | 49.00 |
| 2025-09-24 | 28.45 | 27.70 | -0.75 | -2.64% | 27.56 | 28.50 | 107388 | 29923.45 | 5.48% | 0.00 |
| 2025-09-23 | 28.94 | 28.45 | -0.46 | -1.59% | 27.96 | 29.38 | 145051 | 41408.53 | 7.41% | 0.00 |
| 2025-09-22 | 26.66 | 28.91 | 2.96 | 11.41% | 26.21 | 29.98 | 222228 | 63239.64 | 11.35% | 6.00 |
| 2025-09-19 | 26.59 | 25.95 | -1.67 | -6.05% | 25.88 | 27.45 | 168811 | 44873.60 | 8.62% | 0.00 |
| 2025-09-18 | 24.40 | 27.62 | 3.26 | 13.38% | 24.40 | 29.23 | 293128 | 80937.48 | 14.97% | 0.00 |
| 2025-09-17 | 24.70 | 24.36 | -0.24 | -0.98% | 24.21 | 24.70 | 34782 | 8480.71 | 1.78% | 0.00 |
| 2025-09-16 | 24.60 | 24.60 | 0.22 | 0.90% | 23.96 | 24.73 | 41501 | 10106.70 | 2.12% | 0.00 |
| 2025-09-15 | 25.25 | 24.38 | -0.41 | -1.65% | 24.37 | 25.68 | 67657 | 16782.75 | 3.46% | 0.00 |
| 2025-09-12 | 24.69 | 24.79 | -0.09 | -0.36% | 24.33 | 25.06 | 64592 | 15947.42 | 3.30% | 0.00 |
| 2025-09-11 | 23.80 | 24.88 | 1.25 | 5.29% | 23.18 | 25.18 | 100573 | 24518.19 | 5.14% | 37.50 |
| 2025-09-10 | 24.46 | 23.63 | -0.92 | -3.75% | 23.37 | 24.56 | 68735 | 16329.49 | 3.51% | 0.00 |
| 2025-09-09 | 24.60 | 24.55 | -0.30 | -1.21% | 24.30 | 25.14 | 70264 | 17351.76 | 3.59% | 0.00 |
| 2025-09-08 | 24.13 | 24.85 | 0.04 | 0.16% | 23.40 | 24.95 | 104693 | 25246.22 | 5.35% | 0.00 |
| 2025-09-05 | 23.35 | 24.81 | 1.46 | 6.25% | 23.35 | 24.89 | 93106 | 22876.64 | 4.76% | 0.00 |
| 2025-09-04 | 23.95 | 23.35 | -0.60 | -2.51% | 22.90 | 24.60 | 64567 | 15425.58 | 3.30% | 0.00 |
| 2025-09-03 | 24.52 | 23.95 | -0.57 | -2.32% | 23.74 | 24.87 | 47288 | 11420.67 | 2.42% | 0.00 |
| 2025-09-02 | 24.98 | 24.52 | -0.47 | -1.88% | 24.25 | 25.05 | 58318 | 14323.46 | 2.98% | 0.00 |
| 2025-09-01 | 24.30 | 24.99 | 1.15 | 4.82% | 24.10 | 25.35 | 98033 | 24280.74 | 5.01% | 0.00 |
| 2025-08-29 | 23.60 | 23.84 | 0.14 | 0.59% | 23.20 | 24.60 | 66509 | 15866.65 | 3.40% | 0.00 |
| 2025-08-28 | 23.72 | 23.70 | -0.03 | -0.13% | 22.82 | 24.07 | 61216 | 14377.98 | 3.13% | 0.00 |
| 2025-08-27 | 24.54 | 23.73 | -0.81 | -3.30% | 23.68 | 24.58 | 45179 | 10941.54 | 2.31% | 0.00 |
| 2025-08-26 | 24.35 | 24.54 | 0.09 | 0.37% | 24.18 | 24.69 | 36100 | 8830.37 | 1.84% | 0.00 |
| 2025-08-25 | 24.60 | 24.45 | 0.00 | 0.00% | 24.18 | 24.80 | 57832 | 14162.97 | 2.95% | 0.00 |
| 2025-08-22 | 24.38 | 24.45 | 0.17 | 0.70% | 24.20 | 24.52 | 30608 | 7457.81 | 1.56% | 0.00 |
| 2025-08-21 | 24.69 | 24.28 | -0.39 | -1.58% | 24.14 | 24.80 | 39253 | 9554.75 | 2.00% | 0.00 |
| 2025-08-20 | 24.90 | 24.67 | -0.44 | -1.75% | 24.29 | 24.90 | 52680 | 12928.37 | 2.69% | 0.00 |
| 2025-08-19 | 24.66 | 25.11 | 0.68 | 2.78% | 24.33 | 25.50 | 90369 | 22552.49 | 4.62% | 0.00 |
| 2025-08-18 | 24.42 | 24.43 | 0.60 | 2.52% | 24.17 | 24.85 | 70012 | 17106.98 | 3.58% | 0.00 |
| 2025-08-15 | 22.93 | 23.83 | 0.91 | 3.97% | 22.88 | 24.15 | 61012 | 14396.89 | 3.12% | 0.00 |
| 2025-08-14 | 23.72 | 22.92 | -0.96 | -4.02% | 22.91 | 23.88 | 46675 | 10882.17 | 2.38% | 0.00 |
| 2025-08-13 | 23.43 | 23.88 | 0.48 | 2.05% | 23.41 | 24.00 | 49724 | 11832.71 | 2.54% | 0.00 |
| 2025-08-12 | 23.68 | 23.40 | -0.24 | -1.02% | 23.27 | 23.68 | 29862 | 6986.50 | 1.53% | 0.00 |
| 2025-08-11 | 23.28 | 23.64 | 0.54 | 2.34% | 23.19 | 23.67 | 37250 | 8763.25 | 1.90% | 0.00 |
| 2025-08-08 | 23.29 | 23.10 | -0.20 | -0.86% | 23.03 | 23.40 | 21976 | 5092.90 | 1.12% | 0.00 |
| 2025-08-07 | 23.46 | 23.30 | -0.16 | -0.68% | 23.20 | 23.59 | 22433 | 5240.40 | 1.15% | 0.00 |
| 2025-08-06 | 23.20 | 23.46 | 0.21 | 0.90% | 23.17 | 23.53 | 23992 | 5605.59 | 1.23% | 0.00 |
| 2025-08-05 | 23.15 | 23.25 | 0.10 | 0.43% | 23.01 | 23.27 | 16518 | 3827.21 | 0.84% | 0.00 |
| 2025-08-04 | 22.90 | 23.15 | 0.22 | 0.96% | 22.62 | 23.20 | 22452 | 5154.05 | 1.15% | 0.00 |
| 2025-08-01 | 22.79 | 22.93 | 0.20 | 0.88% | 22.75 | 23.00 | 24083 | 5512.12 | 1.23% | 0.00 |
| 2025-07-31 | 22.86 | 22.73 | -0.22 | -0.96% | 22.60 | 23.23 | 29463 | 6712.97 | 1.50% | 0.00 |
| 2025-07-30 | 23.50 | 22.95 | -0.52 | -2.22% | 22.85 | 23.58 | 31027 | 7174.93 | 1.58% | 0.00 |
| 2025-07-29 | 23.50 | 23.47 | -0.03 | -0.13% | 23.25 | 23.78 | 24922 | 5852.65 | 1.27% | 0.00 |
| 2025-07-28 | 23.38 | 23.50 | 0.11 | 0.47% | 23.26 | 23.73 | 29934 | 7033.14 | 1.53% | 0.00 |
| 2025-07-25 | 23.11 | 23.39 | 0.30 | 1.30% | 22.94 | 23.55 | 38338 | 8895.58 | 1.96% | 0.00 |
| 2025-07-24 | 22.66 | 23.09 | 0.43 | 1.90% | 22.66 | 23.15 | 28792 | 6607.49 | 1.47% | 0.00 |
| 2025-07-23 | 23.10 | 22.66 | -0.33 | -1.44% | 22.60 | 23.10 | 32407 | 7384.07 | 1.66% | 0.00 |
| 2025-07-22 | 23.16 | 22.99 | -0.19 | -0.82% | 22.88 | 23.16 | 26762 | 6154.53 | 1.37% | 0.00 |
| 2025-07-21 | 22.76 | 23.18 | 0.49 | 2.16% | 22.60 | 23.19 | 32527 | 7488.32 | 1.66% | 0.00 |
| 2025-07-18 | 22.78 | 22.69 | 0.14 | 0.62% | 22.51 | 23.06 | 26459 | 6005.90 | 1.35% | 0.00 |
| 2025-07-17 | 22.45 | 22.55 | 0.02 | 0.09% | 22.35 | 22.67 | 22596 | 5081.82 | 1.15% | 0.00 |
| 2025-07-16 | 22.46 | 22.53 | 0.07 | 0.31% | 22.33 | 22.59 | 17113 | 3847.50 | 0.87% | 0.00 |
| 2025-07-15 | 22.85 | 22.46 | -0.45 | -1.96% | 22.24 | 22.97 | 33511 | 7544.28 | 1.71% | 0.00 |
| 2025-07-14 | 22.90 | 22.91 | 0.03 | 0.13% | 22.74 | 23.24 | 32648 | 7489.62 | 1.67% | 0.00 |
| 2025-07-11 | 22.99 | 22.88 | -0.39 | -1.68% | 22.82 | 23.40 | 47301 | 10877.00 | 2.42% | 0.00 |
| 2025-07-10 | 22.75 | 23.27 | 0.68 | 3.01% | 22.75 | 24.09 | 89862 | 21113.00 | 4.59% | 0.00 |
| 2025-07-09 | 21.91 | 22.59 | 0.74 | 3.39% | 21.91 | 23.29 | 83330 | 18985.84 | 4.26% | 0.00 |
| 2025-07-08 | 21.50 | 21.85 | 0.35 | 1.63% | 21.43 | 21.96 | 23745 | 5157.43 | 1.21% | 0.00 |
| 2025-07-07 | 21.63 | 21.50 | -0.11 | -0.51% | 21.39 | 21.80 | 16798 | 3613.73 | 0.86% | 0.00 |
| 2025-07-04 | 22.01 | 21.61 | -0.39 | -1.77% | 21.51 | 22.01 | 32584 | 7077.85 | 1.66% | 0.00 |
| 2025-07-03 | 21.67 | 22.00 | 0.46 | 2.14% | 21.50 | 22.43 | 56116 | 12363.78 | 2.87% | 0.00 |
上证大盘股票行情在线 K线走势图
亿华通(688339)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
