华虹公司(688347)股票行情 华虹公司股票行情 688347股票行情_爱股网
华虹公司(688347)股票行情
华虹公司(688347)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 |
|---|
| 2025-10-24 | 113.06 | 127.50 | 16.65 | 15.02% | 113.06 | 128.88 | 517762 | 632871.94 | 12.70% | 17.00 |
| 2025-10-23 | 113.06 | 110.85 | -3.75 | -3.27% | 108.80 | 115.75 | 232496 | 256797.98 | 5.70% | 27.63 |
| 2025-10-22 | 112.01 | 114.60 | -1.85 | -1.59% | 110.28 | 115.96 | 279809 | 316185.88 | 6.86% | 9.00 |
| 2025-10-21 | 118.34 | 116.45 | -0.73 | -0.62% | 115.40 | 120.38 | 304930 | 357637.47 | 7.48% | 15.00 |
| 2025-10-20 | 121.50 | 117.18 | -0.56 | -0.48% | 114.84 | 122.50 | 272136 | 322178.09 | 6.67% | 0.00 |
| 2025-10-17 | 121.14 | 117.74 | -3.41 | -2.81% | 117.37 | 124.50 | 320943 | 387864.62 | 7.87% | 14.00 |
| 2025-10-16 | 123.12 | 121.15 | -3.92 | -3.13% | 119.88 | 126.12 | 276684 | 338838.22 | 6.79% | 4.00 |
| 2025-10-15 | 120.53 | 125.07 | 2.08 | 1.69% | 116.10 | 128.28 | 399587 | 489869.72 | 9.80% | 22.25 |
| 2025-10-14 | 135.72 | 122.99 | -12.73 | -9.38% | 117.58 | 135.72 | 561914 | 710174.44 | 13.78% | 4.00 |
| 2025-10-13 | 112.00 | 135.72 | 22.62 | 20.00% | 111.50 | 135.72 | 611701 | 762631.38 | 15.00% | 10.00 |
| 2025-10-10 | 122.05 | 113.10 | -15.25 | -11.88% | 113.00 | 123.43 | 484224 | 562945.38 | 11.88% | 84.34 |
| 2025-10-09 | 122.00 | 128.35 | 13.79 | 12.04% | 120.08 | 137.47 | 593707 | 777540.94 | 14.56% | 21.87 |
| 2025-09-30 | 97.83 | 114.56 | 15.56 | 15.72% | 97.00 | 117.89 | 421317 | 452940.25 | 10.33% | 4.00 |
| 2025-09-29 | 95.39 | 99.00 | 3.23 | 3.37% | 92.00 | 99.00 | 305494 | 288147.44 | 7.49% | 37.12 |
| 2025-09-26 | 89.23 | 95.77 | 5.39 | 5.96% | 89.01 | 99.88 | 379464 | 358940.28 | 9.31% | 14.02 |
| 2025-09-25 | 85.30 | 90.38 | 5.00 | 5.86% | 84.90 | 93.00 | 323356 | 288807.97 | 7.93% | 5.00 |
| 2025-09-24 | 81.10 | 85.38 | 3.48 | 4.25% | 80.33 | 87.98 | 309193 | 261097.78 | 7.58% | 2.00 |
| 2025-09-23 | 84.00 | 81.90 | -2.76 | -3.26% | 79.12 | 84.50 | 283101 | 230130.28 | 6.94% | 4.00 |
| 2025-09-22 | 83.10 | 84.66 | 1.66 | 2.00% | 80.68 | 86.67 | 306066 | 254869.34 | 7.51% | 0.00 |
| 2025-09-19 | 82.90 | 83.00 | 0.51 | 0.62% | 81.60 | 86.80 | 253890 | 213693.48 | 6.23% | 22.36 |
| 2025-09-18 | 81.11 | 82.49 | 1.80 | 2.23% | 80.01 | 88.88 | 366112 | 306545.31 | 8.98% | 16.21 |
| 2025-09-17 | 76.90 | 80.69 | 3.79 | 4.93% | 75.50 | 81.60 | 311890 | 249358.05 | 7.65% | 13.71 |
| 2025-09-16 | 76.25 | 76.90 | 0.04 | 0.05% | 75.57 | 77.99 | 235653 | 180805.12 | 5.78% | 0.00 |
| 2025-09-15 | 77.90 | 76.86 | 2.06 | 2.75% | 73.73 | 78.58 | 290912 | 222250.27 | 7.13% | 6.01 |
| 2025-09-12 | 72.90 | 74.80 | 1.80 | 2.47% | 72.40 | 76.47 | 331360 | 248792.02 | 8.13% | 2.00 |
| 2025-09-11 | 67.86 | 73.00 | 4.70 | 6.88% | 67.08 | 74.42 | 339712 | 243009.44 | 8.33% | 12.28 |
| 2025-09-10 | 67.90 | 68.30 | 1.00 | 1.49% | 67.19 | 69.50 | 193365 | 132119.92 | 4.74% | 22.00 |
| 2025-09-09 | 69.01 | 67.30 | -2.75 | -3.93% | 67.30 | 70.49 | 205839 | 141231.31 | 5.05% | 6.00 |
| 2025-09-08 | 71.02 | 70.05 | -2.10 | -2.91% | 68.01 | 71.80 | 302879 | 211181.12 | 7.43% | 5.00 |
| 2025-09-05 | 69.98 | 72.15 | 2.80 | 4.04% | 67.38 | 72.79 | 317079 | 223662.20 | 7.78% | 2.00 |
| 2025-09-04 | 76.00 | 69.35 | -8.54 | -10.96% | 68.80 | 76.40 | 433130 | 312224.34 | 10.62% | 2.00 |
| 2025-09-03 | 75.60 | 77.89 | 1.09 | 1.42% | 74.07 | 80.66 | 400143 | 311416.59 | 9.81% | 0.00 |
| 2025-09-02 | 83.17 | 76.80 | -8.91 | -10.40% | 76.00 | 83.26 | 619732 | 487272.28 | 15.20% | 1.00 |
| 2025-09-01 | 88.00 | 85.71 | 7.21 | 9.18% | 80.76 | 93.92 | 777676 | 668977.31 | 19.07% | 2.00 |
| 2025-08-15 | 69.99 | 78.50 | 8.00 | 11.35% | 68.91 | 81.88 | 337884 | 252248.14 | 8.29% | 17.02 |
| 2025-08-14 | 68.40 | 70.50 | 2.46 | 3.62% | 67.07 | 72.04 | 289405 | 203589.59 | 7.10% | 0.00 |
| 2025-08-13 | 66.15 | 68.04 | 2.05 | 3.11% | 65.56 | 68.68 | 211264 | 142669.16 | 5.18% | 16.43 |
| 2025-08-12 | 62.82 | 65.99 | 3.33 | 5.31% | 62.31 | 66.66 | 243104 | 156792.03 | 5.96% | 0.00 |
| 2025-08-11 | 64.60 | 62.66 | -2.09 | -3.23% | 61.40 | 64.81 | 256939 | 160545.75 | 6.30% | 0.00 |
| 2025-08-08 | 65.80 | 64.75 | -2.05 | -3.07% | 64.26 | 66.28 | 223341 | 145525.98 | 5.48% | 0.11 |
| 2025-08-07 | 64.00 | 66.80 | 1.43 | 2.19% | 64.00 | 67.79 | 250360 | 165427.44 | 6.14% | 2.00 |
| 2025-08-06 | 64.50 | 65.37 | 0.87 | 1.35% | 62.82 | 66.38 | 214498 | 138567.58 | 5.48% | 2.00 |
| 2025-08-05 | 63.10 | 64.50 | 1.40 | 2.22% | 62.62 | 66.00 | 260619 | 167575.28 | 6.66% | 5.22 |
| 2025-08-04 | 59.60 | 63.10 | 4.43 | 7.55% | 59.60 | 64.06 | 284075 | 177657.11 | 7.26% | 0.00 |
| 2025-08-01 | 60.13 | 58.67 | -1.35 | -2.25% | 58.30 | 60.15 | 87884 | 51993.85 | 2.25% | 0.00 |
| 2025-07-31 | 58.00 | 60.02 | 1.54 | 2.63% | 57.96 | 62.20 | 212030 | 127380.31 | 5.42% | 0.00 |
| 2025-07-30 | 59.99 | 58.48 | -1.74 | -2.89% | 57.60 | 60.20 | 167815 | 98911.31 | 4.29% | 0.00 |
| 2025-07-29 | 59.50 | 60.22 | 0.15 | 0.25% | 58.95 | 60.78 | 143050 | 85758.98 | 3.65% | 30.00 |
| 2025-07-28 | 60.00 | 60.07 | 0.22 | 0.37% | 59.40 | 60.88 | 160804 | 96489.79 | 4.11% | 4.00 |
| 2025-07-25 | 57.99 | 59.85 | 1.84 | 3.17% | 57.61 | 59.99 | 176751 | 103953.44 | 4.52% | 2.00 |
| 2025-07-24 | 54.30 | 58.01 | 3.66 | 6.73% | 54.04 | 58.22 | 216847 | 123533.27 | 5.54% | 5.00 |
| 2025-07-23 | 53.70 | 54.35 | 0.63 | 1.17% | 53.36 | 55.28 | 103703 | 56391.34 | 2.65% | 0.00 |
| 2025-07-22 | 53.19 | 53.72 | 0.54 | 1.02% | 52.94 | 55.20 | 102779 | 55585.89 | 2.63% | 0.00 |
| 2025-07-21 | 52.90 | 53.18 | 0.25 | 0.47% | 52.80 | 54.40 | 57584 | 30790.14 | 1.47% | 0.00 |
| 2025-07-18 | 53.28 | 52.93 | -0.32 | -0.60% | 52.53 | 53.71 | 53862 | 28552.76 | 1.38% | 0.00 |
| 2025-07-17 | 53.37 | 53.25 | -0.12 | -0.22% | 52.40 | 53.90 | 105976 | 56252.43 | 2.71% | 0.00 |
| 2025-07-16 | 53.91 | 53.37 | -0.71 | -1.31% | 53.26 | 54.59 | 59398 | 31942.95 | 1.52% | 0.00 |
| 2025-07-15 | 54.00 | 54.08 | 0.03 | 0.06% | 53.18 | 54.48 | 59421 | 32002.49 | 1.52% | 4.00 |
| 2025-07-14 | 55.55 | 54.05 | -1.50 | -2.70% | 54.05 | 55.76 | 80661 | 44133.04 | 2.06% | 0.00 |
| 2025-07-11 | 52.90 | 55.55 | 2.44 | 4.59% | 52.78 | 56.43 | 151564 | 83579.09 | 3.87% | 2.00 |
| 2025-07-10 | 52.75 | 53.11 | 0.02 | 0.04% | 52.30 | 53.46 | 57513 | 30429.34 | 1.47% | 0.00 |
| 2025-07-09 | 53.96 | 53.09 | -1.00 | -1.85% | 52.69 | 53.96 | 64970 | 34500.73 | 1.66% | 0.00 |
| 2025-07-08 | 53.94 | 54.09 | 0.06 | 0.11% | 53.43 | 54.60 | 72885 | 39391.61 | 1.86% | 0.00 |
| 2025-07-07 | 53.70 | 54.03 | 0.53 | 0.99% | 53.70 | 55.49 | 109758 | 60082.65 | 2.80% | 4.89 |
| 2025-07-04 | 52.44 | 53.50 | 0.83 | 1.58% | 51.73 | 54.91 | 114813 | 61240.67 | 2.93% | 30.00 |
| 2025-07-03 | 53.00 | 52.67 | -0.60 | -1.13% | 52.41 | 53.48 | 75589 | 39856.70 | 1.93% | 0.00 |
| 2025-07-02 | 54.15 | 53.27 | -1.24 | -2.27% | 52.68 | 54.29 | 77786 | 41360.36 | 1.99% | 0.00 |
| 2025-07-01 | 54.83 | 54.51 | -0.40 | -0.73% | 53.63 | 54.83 | 95331 | 51688.82 | 2.44% | 7.26 |
| 2025-06-30 | 53.01 | 54.91 | 2.79 | 5.35% | 52.70 | 55.90 | 207687 | 113838.64 | 5.31% | 10.00 |
| 2025-06-27 | 52.40 | 52.12 | 0.02 | 0.04% | 51.68 | 52.59 | 54589 | 28468.80 | 1.39% | 0.00 |
| 2025-06-26 | 52.90 | 52.10 | -0.80 | -1.51% | 51.97 | 53.58 | 89728 | 47172.58 | 2.29% | 0.00 |
| 2025-06-25 | 51.90 | 52.90 | 0.95 | 1.83% | 51.81 | 53.28 | 112202 | 59111.12 | 2.87% | 0.00 |
| 2025-06-24 | 52.03 | 51.95 | -0.03 | -0.06% | 51.15 | 52.64 | 106776 | 55318.51 | 2.73% | 0.00 |
| 2025-06-23 | 50.82 | 51.98 | 0.98 | 1.92% | 50.81 | 53.53 | 167143 | 87711.34 | 4.27% | 2.00 |
| 2025-06-20 | 50.00 | 51.00 | 1.43 | 2.88% | 50.00 | 51.97 | 166626 | 85454.17 | 4.26% | 6.19 |
| 2025-06-19 | 49.03 | 49.57 | 0.07 | 0.14% | 49.02 | 50.31 | 75861 | 37631.33 | 1.94% | 2.00 |
| 2025-06-18 | 48.50 | 49.50 | 0.84 | 1.73% | 48.31 | 49.82 | 102389 | 50271.73 | 2.62% | 0.00 |
| 2025-06-17 | 47.42 | 48.66 | 1.22 | 2.57% | 47.02 | 48.87 | 74893 | 35879.91 | 1.91% | 0.00 |
| 2025-06-16 | 46.74 | 47.44 | 0.66 | 1.41% | 46.60 | 47.78 | 53848 | 25534.84 | 1.38% | 0.00 |
| 2025-06-13 | 47.12 | 46.78 | -0.34 | -0.72% | 46.01 | 47.69 | 119606 | 56024.76 | 3.06% | 0.00 |
上证大盘股票行情在线 K线走势图
华虹公司(688347)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
