恒烁股份(688416)股票行情
恒烁股份(688416)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 |
|---|
| 2025-12-12 | 51.50 | 52.42 | 0.75 | 1.45% | 50.62 | 52.98 | 25212 | 13101.47 | 3.86% | 0.00 |
| 2025-12-11 | 53.00 | 51.67 | -0.27 | -0.52% | 51.16 | 53.29 | 27876 | 14524.04 | 4.27% | 0.00 |
| 2025-12-10 | 52.88 | 51.94 | -1.26 | -2.37% | 51.00 | 53.39 | 33552 | 17296.52 | 5.14% | 0.00 |
| 2025-12-09 | 54.56 | 53.20 | -1.51 | -2.76% | 53.03 | 55.10 | 29395 | 15834.90 | 4.50% | 0.00 |
| 2025-12-08 | 52.84 | 54.71 | 2.55 | 4.89% | 52.36 | 55.66 | 44971 | 24438.13 | 6.89% | 3.00 |
| 2025-12-05 | 52.02 | 52.16 | 0.21 | 0.40% | 51.10 | 52.70 | 18055 | 9391.54 | 2.76% | 2.00 |
| 2025-12-04 | 52.02 | 51.95 | -0.65 | -1.24% | 50.90 | 52.59 | 20873 | 10784.82 | 3.20% | 0.00 |
| 2025-12-03 | 53.38 | 52.60 | -1.21 | -2.25% | 52.00 | 53.79 | 30006 | 15799.80 | 4.59% | 0.00 |
| 2025-12-02 | 53.59 | 53.81 | -0.19 | -0.35% | 52.81 | 55.82 | 35874 | 19466.50 | 5.49% | 0.00 |
| 2025-12-01 | 53.19 | 54.00 | 1.40 | 2.66% | 52.08 | 54.88 | 40965 | 21998.97 | 6.27% | 0.00 |
| 2025-11-28 | 51.56 | 52.60 | 1.10 | 2.14% | 51.18 | 52.95 | 26397 | 13795.86 | 4.04% | 6.98 |
| 2025-11-27 | 51.79 | 51.50 | -0.40 | -0.77% | 51.34 | 53.34 | 27918 | 14623.41 | 4.28% | 0.00 |
| 2025-11-26 | 52.10 | 51.90 | -0.85 | -1.61% | 51.65 | 53.30 | 30397 | 15926.96 | 4.66% | 0.00 |
| 2025-11-25 | 53.34 | 52.75 | 0.88 | 1.70% | 52.36 | 54.20 | 35677 | 18956.07 | 5.47% | 0.00 |
| 2025-11-24 | 51.60 | 51.87 | 0.81 | 1.59% | 50.44 | 52.30 | 30844 | 15910.63 | 4.73% | 0.00 |
| 2025-11-21 | 51.97 | 51.06 | -5.03 | -8.97% | 50.23 | 54.88 | 50976 | 26513.11 | 7.81% | 0.00 |
| 2025-11-20 | 58.28 | 56.09 | -1.37 | -2.38% | 55.15 | 58.90 | 35173 | 19804.83 | 5.39% | 0.00 |
| 2025-11-19 | 58.48 | 57.46 | -2.02 | -3.40% | 56.40 | 59.90 | 50465 | 29183.13 | 7.74% | 0.00 |
| 2025-11-18 | 62.42 | 59.48 | -3.23 | -5.15% | 59.48 | 62.85 | 42343 | 25799.32 | 6.49% | 0.00 |
| 2025-11-17 | 61.63 | 62.71 | 2.82 | 4.71% | 60.88 | 65.21 | 57273 | 36034.75 | 8.78% | 2.00 |
| 2025-11-14 | 61.88 | 59.89 | -5.56 | -8.50% | 58.58 | 62.55 | 75191 | 45388.66 | 11.53% | 4.83 |
| 2025-11-13 | 64.04 | 65.45 | 1.61 | 2.52% | 63.30 | 68.66 | 69979 | 46483.99 | 10.73% | 0.00 |
| 2025-11-12 | 63.50 | 63.84 | -0.54 | -0.84% | 62.55 | 67.99 | 64133 | 41842.73 | 9.83% | 0.00 |
| 2025-11-11 | 66.70 | 64.38 | -2.44 | -3.65% | 63.06 | 68.00 | 72066 | 47238.27 | 11.05% | 0.00 |
| 2025-11-10 | 67.68 | 66.82 | 1.21 | 1.84% | 64.14 | 69.80 | 83388 | 55896.34 | 12.78% | 0.00 |
| 2025-11-07 | 62.42 | 65.61 | 3.11 | 4.98% | 61.67 | 68.09 | 97204 | 63253.34 | 14.90% | 9.00 |
| 2025-11-06 | 59.50 | 62.50 | 5.42 | 9.50% | 57.81 | 63.35 | 89026 | 54101.80 | 13.65% | 0.00 |
| 2025-11-05 | 54.85 | 57.08 | 0.02 | 0.04% | 54.50 | 57.50 | 44502 | 24921.76 | 6.82% | 0.00 |
| 2025-11-04 | 59.00 | 57.06 | -2.53 | -4.25% | 56.62 | 59.54 | 41320 | 23766.11 | 6.33% | 0.00 |
| 2025-11-03 | 56.01 | 59.59 | 2.48 | 4.34% | 54.70 | 59.98 | 63632 | 36439.95 | 9.75% | 0.00 |
| 2025-10-31 | 61.09 | 57.11 | -3.30 | -5.46% | 55.80 | 61.09 | 65083 | 37290.95 | 9.98% | 0.00 |
| 2025-10-30 | 61.65 | 60.41 | 0.01 | 0.02% | 60.20 | 63.68 | 78476 | 48503.87 | 12.03% | 0.00 |
| 2025-10-29 | 61.15 | 60.40 | -0.91 | -1.48% | 59.98 | 63.76 | 76084 | 46881.73 | 11.66% | 0.00 |
| 2025-10-28 | 61.61 | 61.31 | -2.87 | -4.47% | 60.38 | 62.49 | 65396 | 40089.57 | 10.02% | 0.00 |
| 2025-10-27 | 64.15 | 64.18 | 1.10 | 1.74% | 61.89 | 65.00 | 124898 | 79108.00 | 19.15% | 0.00 |
| 2025-10-24 | 54.70 | 63.08 | 9.66 | 18.08% | 54.11 | 64.10 | 138254 | 83111.25 | 21.19% | 5.00 |
| 2025-10-23 | 52.80 | 53.42 | -2.29 | -4.11% | 51.29 | 54.07 | 65166 | 34394.66 | 9.99% | 0.00 |
| 2025-10-22 | 56.07 | 55.71 | -2.49 | -4.28% | 54.00 | 57.66 | 65628 | 36514.45 | 10.06% | 0.00 |
| 2025-10-21 | 57.72 | 58.20 | 0.75 | 1.31% | 57.32 | 61.49 | 71072 | 41974.90 | 10.89% | 0.00 |
| 2025-10-20 | 58.00 | 57.45 | 1.65 | 2.96% | 55.50 | 60.45 | 71795 | 41509.38 | 11.01% | 0.00 |
| 2025-10-17 | 58.90 | 55.80 | -5.22 | -8.55% | 55.80 | 60.79 | 83964 | 48490.27 | 12.87% | 0.00 |
| 2025-10-16 | 57.11 | 61.02 | 1.71 | 2.88% | 57.02 | 65.50 | 141671 | 88492.37 | 21.72% | 0.00 |
| 2025-10-15 | 53.86 | 59.31 | 5.98 | 11.21% | 51.05 | 62.06 | 94756 | 53030.68 | 14.53% | 13.00 |
| 2025-10-14 | 55.05 | 53.33 | -0.66 | -1.22% | 52.86 | 57.49 | 59982 | 33117.71 | 9.19% | 0.00 |
| 2025-10-13 | 52.00 | 53.99 | -1.22 | -2.21% | 51.56 | 55.68 | 56289 | 30435.11 | 8.63% | 0.00 |
| 2025-10-10 | 57.51 | 55.21 | -3.55 | -6.04% | 54.18 | 58.51 | 71121 | 39704.04 | 10.90% | 0.00 |
| 2025-10-09 | 56.56 | 58.76 | 4.05 | 7.40% | 56.10 | 61.80 | 110972 | 65449.27 | 17.01% | 0.00 |
| 2025-09-30 | 49.99 | 54.71 | 5.81 | 11.88% | 49.39 | 57.40 | 94052 | 50299.75 | 14.42% | 0.00 |
| 2025-09-29 | 47.99 | 48.90 | 1.30 | 2.73% | 47.99 | 50.55 | 46401 | 22759.15 | 7.11% | 0.00 |
| 2025-09-26 | 48.90 | 47.60 | -1.55 | -3.15% | 47.36 | 49.96 | 37554 | 18230.07 | 5.76% | 0.00 |
| 2025-09-25 | 48.55 | 49.15 | -0.22 | -0.45% | 48.37 | 49.54 | 43120 | 21067.23 | 6.61% | 0.00 |
| 2025-09-24 | 47.70 | 49.37 | 1.46 | 3.05% | 47.46 | 50.62 | 68272 | 33648.02 | 10.47% | 0.00 |
| 2025-09-23 | 47.50 | 47.91 | 0.45 | 0.95% | 46.05 | 47.96 | 46633 | 22006.37 | 7.15% | 0.00 |
| 2025-09-22 | 46.84 | 47.46 | 0.88 | 1.89% | 45.81 | 47.99 | 42493 | 20103.69 | 6.51% | 0.00 |
| 2025-09-19 | 45.53 | 46.58 | 1.19 | 2.62% | 45.53 | 48.30 | 54402 | 25495.86 | 8.34% | 0.00 |
| 2025-09-18 | 46.00 | 45.39 | -0.62 | -1.35% | 44.60 | 47.18 | 42061 | 19450.92 | 6.45% | 0.00 |
| 2025-09-17 | 45.60 | 46.01 | 0.30 | 0.66% | 44.94 | 46.71 | 31776 | 14621.32 | 4.87% | 0.00 |
| 2025-09-16 | 44.86 | 45.71 | 0.76 | 1.69% | 44.64 | 47.11 | 31283 | 14364.05 | 4.80% | 0.00 |
| 2025-09-15 | 46.34 | 44.95 | -0.13 | -0.29% | 44.41 | 46.58 | 39201 | 17693.50 | 6.01% | 0.00 |
| 2025-09-12 | 42.51 | 45.08 | 2.35 | 5.50% | 42.51 | 46.78 | 63487 | 28564.82 | 9.73% | 0.00 |
| 2025-09-11 | 40.55 | 42.73 | 2.02 | 4.96% | 40.13 | 43.27 | 37579 | 15795.25 | 5.76% | 0.00 |
| 2025-09-10 | 40.64 | 40.71 | 0.33 | 0.82% | 40.43 | 41.29 | 14549 | 5939.00 | 2.23% | 0.00 |
| 2025-09-09 | 41.43 | 40.38 | -1.29 | -3.10% | 40.12 | 41.75 | 19714 | 8049.22 | 3.02% | 0.00 |
| 2025-09-08 | 41.62 | 41.67 | 0.07 | 0.17% | 40.65 | 41.81 | 23171 | 9547.81 | 3.55% | 0.00 |
| 2025-09-05 | 40.10 | 41.60 | 1.36 | 3.38% | 39.87 | 41.99 | 29940 | 12255.35 | 4.59% | 0.00 |
| 2025-09-04 | 42.05 | 40.24 | -1.86 | -4.42% | 39.58 | 42.85 | 35618 | 14605.41 | 5.46% | 0.00 |
| 2025-09-03 | 43.89 | 42.10 | -1.30 | -3.00% | 41.80 | 43.89 | 31243 | 13454.23 | 4.79% | 0.00 |
| 2025-09-02 | 45.50 | 43.40 | -2.14 | -4.70% | 43.01 | 45.50 | 36108 | 15853.33 | 5.53% | 0.00 |
| 2025-09-01 | 45.20 | 45.54 | 1.24 | 2.80% | 44.82 | 47.40 | 53573 | 24557.53 | 8.21% | 0.00 |
| 2025-08-29 | 46.49 | 44.30 | -2.26 | -4.85% | 44.05 | 47.00 | 56689 | 25401.26 | 8.69% | 0.00 |
| 2025-08-28 | 45.08 | 46.56 | 1.51 | 3.35% | 44.71 | 46.74 | 50287 | 23134.34 | 10.46% | 0.00 |
| 2025-08-27 | 46.10 | 45.05 | -0.36 | -0.79% | 45.05 | 47.93 | 65995 | 30621.97 | 13.72% | 14.00 |
| 2025-08-26 | 47.00 | 45.41 | -2.28 | -4.78% | 45.35 | 47.50 | 59494 | 27468.25 | 12.37% | 0.00 |
| 2025-08-25 | 48.50 | 47.69 | -1.73 | -3.50% | 46.48 | 49.20 | 97530 | 46468.47 | 20.28% | 20.00 |
| 2025-08-22 | 44.00 | 49.42 | 5.80 | 13.30% | 43.80 | 50.50 | 99986 | 47779.64 | 20.79% | 0.00 |
| 2025-08-21 | 44.05 | 43.62 | -0.24 | -0.55% | 43.22 | 45.10 | 35160 | 15463.49 | 7.31% | 0.00 |
| 2025-08-20 | 42.44 | 43.86 | 1.32 | 3.10% | 41.73 | 43.94 | 31362 | 13435.87 | 6.52% | 0.00 |
| 2025-08-19 | 43.38 | 42.54 | -0.38 | -0.89% | 42.33 | 43.38 | 23429 | 9997.92 | 4.87% | 0.00 |
| 2025-08-18 | 42.85 | 42.92 | 0.56 | 1.32% | 42.04 | 43.56 | 35586 | 15294.46 | 7.40% | 0.00 |
| 2025-08-15 | 41.06 | 42.36 | 1.00 | 2.42% | 41.06 | 42.68 | 31002 | 13081.49 | 6.45% | 0.00 |
上证大盘股票行情在线 K线走势图
恒烁股份(688416)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
