浩欧博(688656)股票行情
浩欧博(688656)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 |
|---|
| 2025-06-20 | 103.04 | 102.00 | -1.63 | -1.57% | 102.00 | 107.28 | 11821 | 12297.30 | 1.87% | 0.00 |
| 2025-06-19 | 108.00 | 103.63 | -4.48 | -4.14% | 103.33 | 111.00 | 12196 | 12999.75 | 1.93% | 0.00 |
| 2025-06-18 | 108.00 | 108.11 | -1.36 | -1.24% | 105.35 | 109.98 | 12172 | 13042.70 | 1.93% | 0.00 |
| 2025-06-17 | 120.47 | 109.47 | -9.81 | -8.22% | 108.00 | 123.68 | 28673 | 32958.32 | 4.55% | 0.00 |
| 2025-06-16 | 125.00 | 119.28 | -7.22 | -5.71% | 117.13 | 125.00 | 20963 | 25156.79 | 3.32% | 2.00 |
| 2025-06-13 | 132.40 | 126.50 | -11.38 | -8.25% | 120.57 | 134.00 | 31575 | 39848.57 | 5.01% | 0.00 |
| 2025-06-12 | 124.00 | 137.88 | 13.88 | 11.19% | 124.00 | 144.44 | 34580 | 45951.94 | 5.48% | 0.00 |
| 2025-06-11 | 118.09 | 124.00 | 5.22 | 4.39% | 112.08 | 128.96 | 31782 | 38062.96 | 5.04% | 0.00 |
| 2025-06-10 | 98.98 | 118.78 | 19.80 | 20.00% | 96.50 | 118.78 | 35798 | 39246.73 | 5.68% | 0.00 |
| 2025-06-09 | 98.82 | 98.98 | 0.18 | 0.18% | 95.56 | 102.20 | 17297 | 17171.22 | 2.74% | 0.00 |
| 2025-06-06 | 103.00 | 98.80 | -5.07 | -4.88% | 97.31 | 103.28 | 15841 | 15715.95 | 2.51% | 0.00 |
| 2025-06-05 | 107.99 | 103.87 | -1.63 | -1.55% | 100.03 | 111.00 | 23813 | 24817.48 | 3.78% | 0.00 |
| 2025-06-04 | 92.80 | 105.50 | 12.26 | 13.15% | 92.48 | 109.90 | 33333 | 34256.46 | 5.29% | 0.00 |
| 2025-06-03 | 95.82 | 93.24 | -2.59 | -2.70% | 92.28 | 97.00 | 7896 | 7439.65 | 1.25% | 0.00 |
| 2025-05-30 | 89.10 | 95.83 | 6.73 | 7.55% | 87.28 | 102.77 | 19575 | 18474.38 | 3.10% | 0.00 |
| 2025-05-29 | 88.42 | 89.10 | 1.55 | 1.77% | 87.40 | 89.85 | 5112 | 4545.20 | 0.81% | 0.00 |
| 2025-05-28 | 87.74 | 87.85 | 0.17 | 0.19% | 85.87 | 88.80 | 2828 | 2466.27 | 0.45% | 0.00 |
| 2025-05-27 | 86.29 | 87.68 | 1.39 | 1.61% | 83.00 | 87.68 | 6418 | 5491.80 | 1.02% | 0.00 |
| 2025-05-26 | 87.02 | 86.29 | -0.71 | -0.82% | 84.88 | 87.02 | 3661 | 3145.20 | 0.58% | 0.00 |
| 2025-05-23 | 86.95 | 87.00 | -0.30 | -0.34% | 86.00 | 90.00 | 5221 | 4594.23 | 0.83% | 0.00 |
| 2025-05-22 | 87.15 | 87.30 | 0.28 | 0.32% | 86.00 | 89.68 | 3683 | 3214.57 | 0.58% | 0.00 |
| 2025-05-21 | 90.39 | 87.02 | -3.39 | -3.75% | 87.01 | 90.39 | 7160 | 6282.97 | 1.14% | 0.00 |
| 2025-05-20 | 88.56 | 90.41 | 2.11 | 2.39% | 86.01 | 91.50 | 8241 | 7388.36 | 1.31% | 0.00 |
| 2025-05-19 | 94.80 | 88.30 | -0.58 | -0.65% | 87.55 | 96.60 | 11354 | 10268.21 | 1.80% | 0.00 |
| 2025-05-16 | 85.59 | 88.88 | 2.38 | 2.75% | 85.40 | 89.88 | 6910 | 6076.18 | 1.10% | 0.00 |
| 2025-05-15 | 85.74 | 86.50 | 0.50 | 0.58% | 84.30 | 87.58 | 5785 | 4972.10 | 0.92% | 0.00 |
| 2025-05-14 | 87.99 | 86.00 | -1.68 | -1.92% | 85.00 | 88.00 | 5306 | 4593.39 | 0.84% | 0.00 |
| 2025-05-13 | 87.47 | 87.68 | 0.88 | 1.01% | 87.00 | 90.90 | 6671 | 5944.27 | 1.06% | 0.00 |
| 2025-05-12 | 89.78 | 86.80 | -4.25 | -4.67% | 86.00 | 91.22 | 10546 | 9277.01 | 1.67% | 0.00 |
| 2025-05-09 | 91.00 | 91.05 | 0.05 | 0.05% | 90.00 | 92.80 | 5123 | 4673.30 | 0.81% | 0.00 |
| 2025-05-08 | 89.75 | 91.00 | 0.60 | 0.66% | 89.44 | 92.49 | 3965 | 3624.13 | 0.63% | 0.00 |
| 2025-05-07 | 91.63 | 90.40 | -0.99 | -1.08% | 89.20 | 96.50 | 8699 | 8012.90 | 1.38% | 0.00 |
| 2025-05-06 | 91.38 | 91.39 | -0.21 | -0.23% | 90.00 | 93.37 | 4653 | 4246.51 | 0.74% | 0.00 |
| 2025-04-30 | 93.50 | 91.60 | -0.85 | -0.92% | 91.00 | 94.57 | 6576 | 6073.07 | 1.04% | 0.00 |
| 2025-04-29 | 95.87 | 92.45 | -1.60 | -1.70% | 90.51 | 95.87 | 6748 | 6220.12 | 1.07% | 0.00 |
| 2025-04-28 | 92.89 | 94.05 | 0.05 | 0.05% | 88.88 | 95.88 | 10651 | 9852.68 | 1.69% | 0.00 |
| 2025-04-25 | 95.38 | 94.00 | -1.73 | -1.81% | 93.25 | 99.50 | 11315 | 10810.16 | 1.79% | 0.00 |
| 2025-04-24 | 98.87 | 95.73 | -2.43 | -2.48% | 94.81 | 100.99 | 7553 | 7358.20 | 1.20% | 0.00 |
| 2025-04-23 | 96.20 | 98.16 | 2.68 | 2.81% | 95.11 | 100.88 | 12473 | 12206.10 | 1.98% | 0.00 |
| 2025-04-22 | 93.00 | 95.48 | 0.68 | 0.72% | 93.00 | 97.92 | 8426 | 8095.38 | 1.34% | 0.00 |
| 2025-04-21 | 88.52 | 94.80 | 6.00 | 6.76% | 87.10 | 97.00 | 8840 | 8263.70 | 1.40% | 0.00 |
| 2025-04-18 | 89.21 | 88.80 | -0.50 | -0.56% | 87.70 | 93.53 | 8464 | 7629.18 | 1.34% | 0.00 |
| 2025-04-17 | 83.44 | 89.30 | 4.41 | 5.19% | 83.38 | 92.80 | 11105 | 9970.97 | 1.76% | 0.00 |
| 2025-04-16 | 86.76 | 84.89 | -2.31 | -2.65% | 83.00 | 87.97 | 5280 | 4494.29 | 0.84% | 0.00 |
| 2025-04-15 | 88.33 | 87.20 | -0.13 | -0.15% | 84.20 | 90.99 | 8085 | 7096.32 | 1.28% | 0.00 |
| 2025-04-14 | 87.20 | 87.33 | 1.63 | 1.90% | 86.45 | 92.00 | 5536 | 4909.93 | 0.88% | 0.00 |
| 2025-04-11 | 84.95 | 85.70 | 0.56 | 0.66% | 81.53 | 87.68 | 6737 | 5776.96 | 1.07% | 0.00 |
| 2025-04-10 | 77.99 | 85.14 | 8.94 | 11.73% | 77.99 | 86.36 | 13680 | 11417.42 | 2.17% | 0.00 |
| 2025-04-09 | 77.72 | 76.20 | -4.80 | -5.93% | 67.00 | 78.50 | 17478 | 12858.11 | 2.77% | 0.00 |
| 2025-04-08 | 77.10 | 81.00 | 3.96 | 5.14% | 77.10 | 82.79 | 10165 | 8120.46 | 1.61% | 0.00 |
| 2025-04-07 | 90.29 | 77.04 | -19.26 | -20.00% | 77.04 | 94.00 | 12067 | 10119.77 | 1.91% | 0.00 |
| 2025-04-03 | 97.00 | 96.30 | -1.92 | -1.95% | 95.18 | 99.60 | 7458 | 7260.92 | 1.18% | 0.00 |
| 2025-04-02 | 92.00 | 98.22 | 5.01 | 5.37% | 92.00 | 100.00 | 12503 | 12234.22 | 1.98% | 6.68 |
| 2025-04-01 | 86.99 | 93.21 | 6.33 | 7.29% | 86.99 | 98.60 | 15583 | 14737.16 | 2.47% | 0.00 |
| 2025-03-31 | 86.12 | 86.88 | -2.12 | -2.38% | 84.81 | 88.00 | 6003 | 5180.77 | 0.95% | 0.00 |
| 2025-03-28 | 89.00 | 89.00 | -1.20 | -1.33% | 88.55 | 93.00 | 6549 | 5944.85 | 1.04% | 0.00 |
| 2025-03-27 | 88.30 | 90.20 | 0.53 | 0.59% | 87.01 | 91.50 | 8178 | 7243.32 | 1.30% | 0.00 |
| 2025-03-26 | 86.78 | 89.67 | 3.02 | 3.49% | 84.80 | 90.38 | 6094 | 5387.69 | 0.97% | 0.00 |
| 2025-03-25 | 83.68 | 86.65 | 2.97 | 3.55% | 83.16 | 87.39 | 5372 | 4606.28 | 0.85% | 0.00 |
| 2025-03-24 | 85.51 | 83.68 | -5.30 | -5.96% | 82.41 | 90.50 | 11404 | 9729.59 | 1.81% | 0.00 |
| 2025-03-21 | 95.32 | 88.98 | -7.30 | -7.58% | 86.77 | 95.32 | 7216 | 6583.73 | 1.14% | 0.00 |
| 2025-03-20 | 95.98 | 96.28 | 0.30 | 0.31% | 92.59 | 96.45 | 5652 | 5350.41 | 0.90% | 0.00 |
| 2025-03-19 | 92.99 | 95.98 | 3.69 | 4.00% | 90.99 | 98.00 | 8981 | 8542.51 | 1.42% | 0.00 |
| 2025-03-18 | 91.28 | 92.29 | 1.89 | 2.09% | 90.22 | 93.33 | 3625 | 3327.14 | 0.57% | 0.00 |
| 2025-03-17 | 90.50 | 90.40 | 0.00 | 0.00% | 88.00 | 91.50 | 4181 | 3749.02 | 0.66% | 0.00 |
| 2025-03-14 | 89.09 | 90.40 | 0.65 | 0.72% | 89.09 | 93.01 | 8359 | 7606.36 | 1.33% | 0.00 |
| 2025-03-13 | 90.89 | 89.75 | -1.99 | -2.17% | 88.50 | 92.92 | 6801 | 6139.12 | 1.08% | 0.00 |
| 2025-03-12 | 97.09 | 91.74 | -5.41 | -5.57% | 91.00 | 98.77 | 10917 | 10246.64 | 1.73% | 0.00 |
| 2025-03-11 | 97.90 | 97.15 | -1.93 | -1.95% | 92.50 | 98.98 | 10301 | 9876.67 | 1.63% | 0.00 |
| 2025-03-10 | 95.10 | 99.08 | 3.95 | 4.15% | 94.11 | 104.99 | 15516 | 15302.72 | 2.46% | 0.00 |
| 2025-03-07 | 96.00 | 95.13 | 1.87 | 2.01% | 91.80 | 99.43 | 13069 | 12554.46 | 2.07% | 0.00 |
| 2025-03-06 | 88.46 | 93.26 | 3.91 | 4.38% | 87.10 | 96.28 | 14540 | 13375.45 | 2.31% | 0.00 |
| 2025-03-05 | 98.09 | 89.35 | -8.74 | -8.91% | 88.00 | 98.09 | 13480 | 12251.26 | 2.14% | 0.00 |
| 2025-03-04 | 95.04 | 98.09 | 2.20 | 2.29% | 91.89 | 99.90 | 15340 | 14556.41 | 2.43% | 0.00 |
| 2025-03-03 | 87.18 | 95.89 | 8.65 | 9.92% | 85.90 | 97.53 | 20594 | 19171.69 | 3.27% | 0.00 |
| 2025-02-28 | 89.00 | 87.24 | -2.28 | -2.55% | 86.43 | 91.35 | 13168 | 11678.29 | 2.09% | 0.00 |
| 2025-02-27 | 81.92 | 89.52 | 8.13 | 9.99% | 80.78 | 93.50 | 24138 | 21412.02 | 3.83% | 0.00 |
| 2025-02-26 | 80.27 | 81.39 | 0.77 | 0.96% | 79.06 | 81.78 | 4191 | 3377.13 | 0.66% | 0.00 |
| 2025-02-25 | 78.50 | 80.62 | 0.97 | 1.22% | 77.80 | 82.19 | 5056 | 4055.82 | 0.80% | 0.00 |
| 2025-02-24 | 83.00 | 79.65 | -2.53 | -3.08% | 79.20 | 83.00 | 6589 | 5313.32 | 1.04% | 0.00 |
上证大盘股票行情在线 K线走势图
