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 |
|---|
| 2026-03-26 | 48.61 | 46.65 | -1.96 | -4.03% | 46.40 | 48.61 | 26906 | 12684.74 | 5.36% | 0.00 |
| 2026-03-25 | 48.00 | 48.61 | 1.24 | 2.62% | 47.79 | 49.54 | 29075 | 14148.56 | 5.79% | 0.00 |
| 2026-03-24 | 46.89 | 47.37 | 1.31 | 2.84% | 45.85 | 48.44 | 24741 | 11558.01 | 4.92% | 0.00 |
| 2026-03-23 | 47.30 | 46.06 | -3.45 | -6.97% | 45.64 | 48.63 | 33541 | 15822.90 | 6.68% | 0.00 |
| 2026-03-20 | 52.10 | 49.51 | -2.18 | -4.22% | 49.40 | 52.66 | 31592 | 16155.72 | 6.29% | 0.00 |
| 2026-03-19 | 52.72 | 51.69 | -2.11 | -3.92% | 51.46 | 53.33 | 31420 | 16465.91 | 6.25% | 0.00 |
| 2026-03-18 | 52.01 | 53.80 | 1.77 | 3.40% | 52.01 | 54.15 | 47085 | 25145.96 | 9.37% | 0.00 |
| 2026-03-17 | 52.50 | 52.03 | -0.47 | -0.90% | 51.73 | 53.29 | 31477 | 16484.54 | 6.26% | 0.00 |
| 2026-03-16 | 50.88 | 52.50 | 1.52 | 2.98% | 50.00 | 52.80 | 32801 | 16958.63 | 6.53% | 0.00 |
| 2026-03-13 | 50.28 | 50.98 | 0.04 | 0.08% | 50.28 | 52.59 | 31265 | 16126.92 | 6.22% | 0.00 |
| 2026-03-12 | 50.99 | 50.94 | -0.48 | -0.93% | 50.63 | 51.68 | 23675 | 12083.72 | 4.71% | 3.84 |
| 2026-03-11 | 52.39 | 51.42 | -0.97 | -1.85% | 51.39 | 52.99 | 23433 | 12215.06 | 4.66% | 0.00 |
| 2026-03-10 | 51.24 | 52.39 | 2.17 | 4.32% | 51.17 | 52.42 | 30936 | 16036.55 | 6.16% | 2.00 |
| 2026-03-09 | 49.81 | 50.22 | -1.02 | -1.99% | 48.81 | 50.55 | 29173 | 14443.39 | 5.81% | 0.00 |
| 2026-03-06 | 51.06 | 51.24 | -0.02 | -0.04% | 51.06 | 51.83 | 20179 | 10373.43 | 4.02% | 0.00 |
| 2026-03-05 | 52.68 | 51.26 | 0.26 | 0.51% | 51.02 | 52.68 | 27157 | 14113.94 | 5.41% | 10.00 |
| 2026-03-04 | 48.58 | 51.00 | 1.05 | 2.10% | 48.35 | 51.60 | 35639 | 18018.98 | 7.09% | 0.00 |
| 2026-03-03 | 55.47 | 49.95 | -5.35 | -9.67% | 49.88 | 55.75 | 61047 | 31894.91 | 12.15% | 0.00 |
| 2026-03-02 | 55.81 | 55.30 | -2.13 | -3.71% | 54.20 | 57.01 | 53493 | 29638.81 | 10.65% | 0.00 |
| 2026-02-27 | 56.68 | 57.43 | 0.19 | 0.33% | 56.38 | 57.65 | 32084 | 18314.98 | 6.39% | 0.00 |
| 2026-02-26 | 57.25 | 57.24 | -0.34 | -0.59% | 56.46 | 57.83 | 36977 | 21123.40 | 7.36% | 0.00 |
| 2026-02-25 | 56.11 | 57.58 | 0.88 | 1.55% | 55.52 | 57.89 | 53484 | 30415.71 | 10.64% | 0.00 |
| 2026-02-24 | 55.00 | 56.70 | 2.12 | 3.88% | 52.88 | 56.80 | 50180 | 27751.46 | 9.99% | 0.00 |
| 2026-02-13 | 54.92 | 54.58 | -0.42 | -0.76% | 54.50 | 56.47 | 32842 | 18201.06 | 6.54% | 0.00 |
| 2026-02-12 | 55.05 | 55.00 | 0.09 | 0.16% | 54.69 | 55.70 | 32048 | 17658.61 | 6.38% | 0.00 |
| 2026-02-11 | 55.20 | 54.91 | -0.99 | -1.77% | 54.73 | 55.99 | 32773 | 18136.13 | 6.52% | 0.00 |
| 2026-02-10 | 56.30 | 55.90 | -0.57 | -1.01% | 55.50 | 57.97 | 46436 | 26339.42 | 9.24% | 0.00 |
| 2026-02-09 | 56.00 | 56.47 | 2.17 | 4.00% | 55.09 | 57.00 | 52403 | 29502.74 | 10.43% | 4.40 |
| 2026-02-06 | 53.33 | 54.30 | 0.40 | 0.74% | 53.10 | 54.88 | 42680 | 23157.13 | 8.49% | 0.00 |
| 2026-02-05 | 52.90 | 53.90 | 0.24 | 0.45% | 52.68 | 54.28 | 37633 | 20144.21 | 7.49% | 0.00 |
| 2026-02-04 | 54.00 | 53.66 | -0.74 | -1.36% | 52.86 | 54.30 | 33485 | 17885.22 | 6.66% | 9.95 |
| 2026-02-03 | 54.00 | 54.40 | 1.09 | 2.04% | 53.55 | 54.73 | 36394 | 19759.42 | 7.24% | 0.00 |
| 2026-02-02 | 55.84 | 53.31 | -2.60 | -4.65% | 53.18 | 55.90 | 60351 | 32597.50 | 12.01% | 0.00 |
| 2026-01-30 | 56.19 | 55.91 | -0.35 | -0.62% | 55.00 | 57.35 | 52209 | 29272.83 | 10.39% | 0.00 |
| 2026-01-29 | 58.02 | 56.26 | -2.11 | -3.61% | 56.26 | 58.80 | 49638 | 28502.95 | 9.88% | 0.00 |
| 2026-01-28 | 59.00 | 58.37 | -0.51 | -0.87% | 57.58 | 59.90 | 56184 | 32965.04 | 11.18% | 0.00 |
| 2026-01-27 | 57.26 | 58.88 | 0.93 | 1.60% | 56.19 | 59.29 | 70124 | 40751.51 | 13.96% | 0.00 |
| 2026-01-26 | 62.39 | 57.95 | -4.17 | -6.71% | 57.57 | 62.39 | 87765 | 51940.16 | 17.47% | 2.00 |
| 2026-01-23 | 61.03 | 62.12 | 1.10 | 1.80% | 60.61 | 62.30 | 57772 | 35483.88 | 11.50% | 3.00 |
| 2026-01-22 | 64.99 | 61.02 | -2.91 | -4.55% | 61.00 | 65.39 | 82994 | 51495.99 | 16.52% | 0.00 |
| 2026-01-21 | 63.33 | 63.93 | -0.56 | -0.87% | 62.23 | 65.08 | 81183 | 51796.72 | 16.16% | 0.00 |
| 2026-01-20 | 63.50 | 64.49 | 0.23 | 0.36% | 62.36 | 65.80 | 94969 | 60849.05 | 18.90% | 16.44 |
| 2026-01-19 | 67.75 | 64.26 | -2.53 | -3.79% | 64.22 | 68.63 | 86094 | 56626.29 | 17.14% | 0.00 |
| 2026-01-16 | 64.73 | 66.79 | 2.79 | 4.36% | 64.40 | 71.68 | 174743 | 117385.00 | 34.78% | 22.00 |
| 2026-01-15 | 57.20 | 64.00 | 5.94 | 10.23% | 56.66 | 66.31 | 172656 | 105310.27 | 34.36% | 10.00 |
| 2026-01-14 | 56.35 | 58.06 | 1.33 | 2.34% | 56.33 | 59.50 | 111748 | 64881.73 | 22.24% | 6.00 |
| 2026-01-13 | 59.30 | 56.73 | -3.02 | -5.05% | 56.50 | 60.00 | 103292 | 59656.64 | 20.56% | 0.00 |
| 2026-01-12 | 61.40 | 59.75 | -0.89 | -1.47% | 59.01 | 62.03 | 117628 | 70801.07 | 23.41% | 4.00 |
| 2026-01-09 | 62.20 | 60.64 | -3.36 | -5.25% | 60.12 | 63.44 | 154373 | 94787.29 | 30.73% | 48.72 |
| 2026-01-08 | 61.00 | 64.00 | 1.94 | 3.13% | 57.80 | 67.60 | 265557 | 163393.47 | 52.85% | 0.00 |
| 2026-01-07 | 55.00 | 62.06 | 10.34 | 19.99% | 54.50 | 62.06 | 209984 | 122227.17 | 41.79% | 0.00 |
| 2026-01-06 | 51.70 | 51.72 | -0.67 | -1.28% | 50.89 | 52.81 | 85766 | 44319.20 | 17.07% | 2.00 |
| 2026-01-05 | 48.28 | 52.39 | 4.62 | 9.67% | 48.28 | 52.97 | 122919 | 62859.63 | 24.46% | 15.76 |
| 2025-12-31 | 48.80 | 47.77 | -0.13 | -0.27% | 47.40 | 50.85 | 62811 | 30379.00 | 12.50% | 0.00 |
| 2025-12-30 | 48.70 | 47.90 | -1.00 | -2.04% | 47.60 | 49.10 | 58158 | 28076.89 | 11.58% | 0.00 |
| 2025-12-29 | 50.90 | 48.90 | -2.35 | -4.59% | 48.65 | 50.90 | 79027 | 39156.33 | 15.73% | 14.83 |
| 2025-12-26 | 52.08 | 51.25 | -1.84 | -3.47% | 51.03 | 54.25 | 90421 | 47280.33 | 18.00% | 3.00 |
| 2025-12-25 | 52.14 | 53.09 | 0.77 | 1.47% | 51.08 | 53.20 | 84732 | 44247.54 | 16.86% | 0.00 |
| 2025-12-24 | 51.49 | 52.32 | 1.72 | 3.40% | 51.01 | 53.92 | 111117 | 58268.62 | 22.12% | 0.00 |
| 2025-12-23 | 47.83 | 50.60 | 2.30 | 4.76% | 47.71 | 55.01 | 182736 | 95267.32 | 36.37% | 0.00 |
| 2025-12-22 | 45.47 | 48.30 | 2.90 | 6.39% | 45.21 | 48.32 | 111879 | 52763.50 | 22.27% | 0.00 |
| 2025-12-19 | 46.32 | 45.40 | -0.51 | -1.11% | 45.23 | 46.83 | 55350 | 25373.54 | 11.02% | 2.00 |
| 2025-12-18 | 46.03 | 45.91 | -0.66 | -1.42% | 45.83 | 47.74 | 63676 | 29797.13 | 12.67% | 5.00 |
| 2025-12-17 | 46.81 | 46.57 | -0.65 | -1.38% | 45.06 | 47.54 | 77882 | 36016.25 | 15.50% | 0.00 |
| 2025-12-16 | 49.28 | 47.22 | -3.47 | -6.85% | 46.78 | 49.61 | 113154 | 54229.01 | 22.52% | 0.00 |
| 2025-12-15 | 46.82 | 50.69 | 3.38 | 7.14% | 46.36 | 52.88 | 164252 | 82013.02 | 32.69% | 4.00 |
| 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 |
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
