恒坤新材(688727)股票行情
恒坤新材(688727)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 | 46.60 | 47.31 | -0.16 | -0.34% | 45.90 | 48.13 | 99623 | 46929.67 | 19.83% | 0.00 |
| 2025-12-11 | 46.00 | 47.47 | 0.85 | 1.82% | 45.13 | 49.18 | 146061 | 69271.80 | 29.07% | 13.00 |
| 2025-12-10 | 46.27 | 46.62 | 0.72 | 1.57% | 45.01 | 47.70 | 101727 | 47277.18 | 20.25% | 2.00 |
| 2025-12-09 | 46.00 | 45.90 | -0.35 | -0.76% | 45.40 | 47.10 | 79577 | 36629.00 | 15.84% | 0.00 |
| 2025-12-08 | 44.31 | 46.25 | 1.94 | 4.38% | 44.31 | 46.66 | 99477 | 45407.62 | 19.80% | 0.00 |
| 2025-12-05 | 45.18 | 44.31 | -0.58 | -1.29% | 43.59 | 45.35 | 77052 | 34140.33 | 15.34% | 2.00 |
| 2025-12-04 | 46.96 | 44.89 | -1.67 | -3.59% | 44.52 | 46.99 | 90512 | 40959.73 | 18.01% | 9.00 |
| 2025-12-03 | 50.19 | 46.56 | -3.32 | -6.66% | 46.50 | 50.29 | 128670 | 61237.96 | 25.61% | 10.00 |
| 2025-12-02 | 50.30 | 49.88 | -2.02 | -3.89% | 49.72 | 51.99 | 122999 | 62178.64 | 24.48% | 2.00 |
| 2025-12-01 | 48.90 | 51.90 | 2.69 | 5.47% | 48.00 | 52.59 | 169643 | 85151.25 | 33.76% | 2.00 |
| 2025-11-28 | 50.00 | 49.21 | -1.87 | -3.66% | 49.13 | 51.00 | 129074 | 64386.54 | 25.69% | 15.71 |
| 2025-11-27 | 47.60 | 51.08 | 3.75 | 7.92% | 47.60 | 55.68 | 236898 | 121799.32 | 47.15% | 2.00 |
| 2025-11-26 | 49.10 | 47.33 | -2.65 | -5.30% | 46.88 | 49.49 | 149715 | 71852.72 | 29.80% | 0.00 |
| 2025-11-25 | 50.75 | 49.98 | -0.56 | -1.11% | 49.51 | 53.10 | 175430 | 88987.25 | 34.92% | 2.00 |
| 2025-11-24 | 50.25 | 50.54 | -1.00 | -1.94% | 48.10 | 53.54 | 155942 | 79516.18 | 31.04% | 5.00 |
| 2025-11-21 | 53.00 | 51.54 | -6.68 | -11.47% | 51.51 | 57.68 | 232204 | 124970.18 | 46.22% | 27.78 |
| 2025-11-20 | 60.93 | 58.22 | -1.83 | -3.05% | 57.69 | 65.68 | 238152 | 145365.47 | 47.40% | 16.41 |
| 2025-11-19 | 59.50 | 60.05 | -1.50 | -2.44% | 56.56 | 66.65 | 344116 | 209584.09 | 68.49% | 24.00 |
| 2025-11-18 | 58.00 | 61.55 | 46.56 | 310.61% | 50.50 | 65.00 | 408789 | 227038.41 | - | 24.00 |
上证大盘股票行情在线 K线走势图
恒坤新材(688727)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
