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 |
|---|
| 2025-12-17 | 27.41 | 27.78 | 0.25 | 0.91% | 26.84 | 27.88 | 41891 | 11461.21 | 2.14% | 0.00 |
| 2025-12-16 | 28.52 | 27.53 | -1.74 | -5.94% | 27.38 | 28.80 | 49241 | 13757.25 | 2.52% | 0.00 |
| 2025-12-15 | 29.43 | 29.27 | 1.05 | 3.72% | 29.03 | 30.27 | 52199 | 15393.42 | 2.67% | 0.00 |
| 2025-12-12 | 28.39 | 28.22 | 0.25 | 0.89% | 28.02 | 28.73 | 33131 | 9411.51 | 1.69% | 0.00 |
| 2025-12-11 | 28.78 | 27.97 | -0.81 | -2.81% | 27.95 | 29.15 | 45613 | 12945.72 | 2.33% | 0.00 |
| 2025-12-10 | 29.94 | 28.78 | -1.16 | -3.87% | 27.80 | 30.03 | 76641 | 21978.13 | 3.91% | 0.00 |
| 2025-12-09 | 30.75 | 29.94 | -0.92 | -2.98% | 29.79 | 30.80 | 41027 | 12369.49 | 2.10% | 0.00 |
| 2025-12-08 | 31.01 | 30.86 | -0.35 | -1.12% | 30.63 | 31.20 | 36588 | 11297.49 | 1.87% | 0.00 |
| 2025-12-05 | 30.40 | 31.21 | 0.71 | 2.33% | 29.75 | 31.38 | 37256 | 11386.79 | 1.90% | 0.00 |
| 2025-12-04 | 30.67 | 30.50 | -0.33 | -1.07% | 30.01 | 31.24 | 35427 | 10840.91 | 1.81% | 0.00 |
| 2025-12-03 | 32.06 | 30.83 | -1.31 | -4.08% | 30.63 | 32.40 | 51050 | 15865.58 | 2.61% | 0.00 |
| 2025-12-02 | 32.71 | 32.14 | -0.76 | -2.31% | 32.01 | 32.88 | 40038 | 12936.72 | 2.04% | 0.00 |
| 2025-12-01 | 32.70 | 32.90 | 0.07 | 0.21% | 32.41 | 33.48 | 60388 | 19873.50 | 3.08% | 0.00 |
| 2025-11-28 | 31.51 | 32.83 | 1.41 | 4.49% | 31.51 | 33.27 | 86480 | 28238.00 | 4.42% | 0.00 |
| 2025-11-27 | 32.09 | 31.42 | -0.61 | -1.90% | 31.40 | 32.75 | 49096 | 15698.90 | 2.51% | 0.00 |
| 2025-11-26 | 31.90 | 32.03 | 0.20 | 0.63% | 31.67 | 32.87 | 64808 | 20934.59 | 3.31% | 0.00 |
| 2025-11-25 | 30.15 | 31.83 | 1.86 | 6.21% | 29.70 | 32.97 | 89615 | 28136.58 | 4.58% | 0.00 |
| 2025-11-24 | 29.89 | 29.97 | 0.27 | 0.91% | 29.00 | 30.67 | 55602 | 16627.08 | 2.84% | 0.00 |
| 2025-11-21 | 30.52 | 29.70 | -1.35 | -4.35% | 29.63 | 30.94 | 53698 | 16155.56 | 2.74% | 0.00 |
| 2025-11-20 | 32.09 | 31.05 | -1.02 | -3.18% | 30.59 | 32.44 | 71452 | 22265.17 | 3.65% | 0.00 |
| 2025-11-19 | 32.41 | 32.07 | -0.71 | -2.17% | 31.59 | 33.86 | 84590 | 27752.19 | 4.32% | 0.00 |
| 2025-11-18 | 35.18 | 32.78 | -3.02 | -8.44% | 32.42 | 35.18 | 120669 | 40416.43 | 6.16% | 0.00 |
| 2025-11-17 | 33.24 | 35.80 | 2.30 | 6.87% | 32.24 | 36.11 | 175673 | 60161.94 | 8.97% | 20.00 |
| 2025-11-14 | 31.04 | 33.50 | 2.05 | 6.52% | 30.93 | 34.46 | 152138 | 50521.89 | 7.77% | 0.00 |
| 2025-11-13 | 31.88 | 31.45 | -0.72 | -2.24% | 31.10 | 32.84 | 89346 | 28603.81 | 4.56% | 0.00 |
| 2025-11-12 | 32.91 | 32.17 | -1.01 | -3.04% | 31.65 | 32.91 | 72324 | 23222.81 | 3.69% | 0.00 |
| 2025-11-11 | 31.30 | 33.18 | 2.37 | 7.69% | 30.81 | 33.27 | 136054 | 44071.13 | 6.95% | 0.00 |
| 2025-11-10 | 31.58 | 30.81 | -0.46 | -1.47% | 29.81 | 31.79 | 95752 | 29337.83 | 4.89% | 0.00 |
| 2025-11-07 | 32.00 | 31.27 | -1.18 | -3.64% | 31.21 | 32.18 | 71198 | 22450.57 | 3.64% | 0.00 |
| 2025-11-06 | 31.71 | 32.45 | 0.81 | 2.56% | 30.88 | 33.45 | 131301 | 42322.23 | 6.71% | 0.50 |
| 2025-11-05 | 30.00 | 31.64 | 0.65 | 2.10% | 29.80 | 32.40 | 121378 | 38124.01 | 6.20% | 2.00 |
| 2025-11-04 | 30.06 | 30.99 | 0.93 | 3.09% | 29.86 | 31.55 | 116519 | 35913.32 | 5.95% | 0.00 |
| 2025-11-03 | 29.95 | 30.06 | 0.11 | 0.37% | 28.88 | 30.44 | 83409 | 24647.29 | 4.26% | 0.00 |
| 2025-10-31 | 30.50 | 29.95 | -1.00 | -3.23% | 29.78 | 31.50 | 93516 | 28396.73 | 4.78% | 0.00 |
| 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 |
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
