宏华数科(688789)股票行情 宏华数科股票行情 688789股票行情_爱股网
宏华数科(688789)股票行情
宏华数科(688789)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 |
|---|
| 2025-11-06 | 76.54 | 77.24 | 0.76 | 0.99% | 75.38 | 77.49 | 13619 | 10416.67 | 0.76% | 0.00 |
| 2025-11-05 | 76.31 | 76.48 | -0.49 | -0.64% | 75.88 | 77.68 | 8857 | 6806.40 | 0.49% | 0.00 |
| 2025-11-04 | 79.80 | 76.97 | -2.58 | -3.24% | 76.10 | 79.80 | 14741 | 11427.01 | 0.82% | 0.00 |
| 2025-11-03 | 81.83 | 79.55 | -2.28 | -2.79% | 78.55 | 82.50 | 19158 | 15235.58 | 1.07% | 0.00 |
| 2025-10-31 | 81.83 | 81.83 | 0.81 | 1.00% | 79.60 | 83.50 | 16790 | 13738.12 | 0.94% | 0.00 |
| 2025-10-30 | 81.43 | 81.02 | -1.38 | -1.67% | 81.00 | 82.82 | 14613 | 11948.58 | 0.81% | 0.00 |
| 2025-10-29 | 83.39 | 82.40 | -1.02 | -1.22% | 79.01 | 83.76 | 27258 | 21996.17 | 1.52% | 0.00 |
| 2025-10-28 | 81.00 | 83.42 | 2.02 | 2.48% | 80.70 | 83.80 | 13977 | 11546.75 | 0.78% | 0.00 |
| 2025-10-27 | 81.12 | 81.40 | 0.68 | 0.84% | 79.99 | 81.75 | 9242 | 7486.19 | 0.52% | 0.00 |
| 2025-10-24 | 81.10 | 80.72 | -0.15 | -0.19% | 80.12 | 82.07 | 8116 | 6573.46 | 0.45% | 0.00 |
| 2025-10-23 | 79.42 | 80.87 | 1.46 | 1.84% | 78.33 | 80.98 | 8743 | 6960.48 | 0.49% | 0.00 |
| 2025-10-22 | 80.96 | 79.41 | -1.55 | -1.91% | 79.11 | 81.51 | 6927 | 5526.41 | 0.39% | 0.00 |
| 2025-10-21 | 80.07 | 80.96 | 0.95 | 1.19% | 80.07 | 81.79 | 12182 | 9872.44 | 0.68% | 0.00 |
| 2025-10-20 | 80.00 | 80.31 | 0.88 | 1.11% | 79.03 | 81.50 | 14527 | 11685.89 | 0.81% | 0.00 |
| 2025-10-17 | 81.52 | 79.43 | -2.37 | -2.90% | 78.10 | 82.88 | 21727 | 17311.93 | 1.21% | 0.00 |
| 2025-10-16 | 83.30 | 81.80 | -1.75 | -2.09% | 81.51 | 83.55 | 12556 | 10359.28 | 0.70% | 0.00 |
| 2025-10-15 | 80.92 | 83.55 | 2.98 | 3.70% | 80.32 | 84.50 | 15832 | 13128.69 | 0.88% | 0.00 |
| 2025-10-14 | 81.99 | 80.57 | -0.97 | -1.19% | 80.20 | 83.60 | 19546 | 16038.57 | 1.09% | 0.00 |
| 2025-10-13 | 82.21 | 81.54 | -3.63 | -4.26% | 80.94 | 84.32 | 22871 | 18824.55 | 1.27% | 0.00 |
| 2025-10-10 | 82.65 | 85.17 | 2.25 | 2.71% | 82.30 | 87.75 | 27777 | 23758.54 | 1.55% | 0.00 |
| 2025-10-09 | 84.80 | 82.92 | -1.68 | -1.99% | 82.30 | 84.96 | 18455 | 15372.76 | 1.03% | 0.00 |
| 2025-09-30 | 83.03 | 84.60 | 1.57 | 1.89% | 81.63 | 84.65 | 22075 | 18439.66 | 1.23% | 0.00 |
| 2025-09-29 | 83.25 | 83.03 | -0.22 | -0.26% | 81.43 | 83.25 | 18847 | 15521.38 | 1.05% | 0.00 |
| 2025-09-26 | 83.61 | 83.25 | -0.43 | -0.51% | 82.29 | 84.87 | 19214 | 16072.26 | 1.07% | 3.00 |
| 2025-09-25 | 82.98 | 83.68 | 0.88 | 1.06% | 80.81 | 84.86 | 32937 | 27210.22 | 1.84% | 0.00 |
| 2025-09-24 | 79.10 | 82.80 | 3.80 | 4.81% | 78.26 | 85.00 | 41721 | 34271.36 | 2.32% | 0.00 |
| 2025-09-23 | 77.18 | 79.00 | 1.50 | 1.94% | 76.80 | 80.28 | 30525 | 23954.52 | 1.70% | 0.00 |
| 2025-09-22 | 76.63 | 77.50 | 0.44 | 0.57% | 75.02 | 77.72 | 23864 | 18277.65 | 1.33% | 0.00 |
| 2025-09-19 | 74.70 | 77.06 | 2.44 | 3.27% | 74.38 | 77.70 | 25684 | 19698.02 | 1.43% | 0.00 |
| 2025-09-18 | 75.31 | 74.62 | -0.87 | -1.15% | 73.83 | 77.16 | 33248 | 25222.56 | 1.85% | 0.00 |
| 2025-09-17 | 73.20 | 75.49 | 1.93 | 2.62% | 73.16 | 75.79 | 16828 | 12561.69 | 0.94% | 0.00 |
| 2025-09-16 | 73.45 | 73.56 | 0.13 | 0.18% | 72.67 | 75.31 | 23693 | 17477.16 | 1.32% | 0.00 |
| 2025-09-15 | 76.88 | 73.43 | -2.41 | -3.18% | 73.20 | 76.96 | 22721 | 16894.81 | 1.27% | 0.00 |
| 2025-09-12 | 72.75 | 75.84 | 3.65 | 5.06% | 72.17 | 76.13 | 35626 | 26621.95 | 1.99% | 0.00 |
| 2025-09-11 | 71.50 | 72.19 | 0.28 | 0.39% | 70.70 | 72.30 | 20883 | 14981.71 | 1.16% | 0.00 |
| 2025-09-10 | 71.17 | 71.91 | 0.75 | 1.05% | 71.17 | 73.15 | 19856 | 14368.71 | 1.11% | 0.00 |
| 2025-09-09 | 73.13 | 71.16 | -3.06 | -4.12% | 70.60 | 73.20 | 29810 | 21441.69 | 1.66% | 0.00 |
| 2025-09-08 | 74.42 | 74.22 | -0.37 | -0.50% | 73.21 | 74.68 | 15569 | 11519.55 | 0.87% | 0.00 |
| 2025-09-05 | 72.18 | 74.59 | 2.51 | 3.48% | 71.71 | 75.18 | 20784 | 15364.01 | 1.16% | 0.00 |
| 2025-09-04 | 72.58 | 72.08 | -0.67 | -0.92% | 70.81 | 73.84 | 22262 | 16069.43 | 1.24% | 0.00 |
| 2025-09-03 | 74.55 | 72.75 | -1.79 | -2.40% | 72.33 | 75.47 | 18329 | 13465.77 | 1.02% | 0.00 |
| 2025-09-02 | 75.62 | 74.54 | -1.16 | -1.53% | 73.07 | 76.29 | 23725 | 17656.72 | 1.32% | 0.00 |
| 2025-09-01 | 76.51 | 75.70 | -0.15 | -0.20% | 75.54 | 77.77 | 27317 | 20921.86 | 1.52% | 0.00 |
| 2025-08-29 | 74.10 | 75.85 | 1.78 | 2.40% | 73.02 | 76.75 | 25496 | 19185.63 | 1.42% | 0.00 |
| 2025-08-28 | 74.88 | 74.07 | -0.66 | -0.88% | 72.09 | 75.57 | 33777 | 24978.87 | 1.88% | 0.00 |
| 2025-08-27 | 78.11 | 74.73 | -3.28 | -4.20% | 74.52 | 78.55 | 39092 | 30045.22 | 2.18% | 0.00 |
| 2025-08-26 | 77.88 | 78.01 | -0.24 | -0.31% | 76.35 | 79.03 | 17683 | 13752.12 | 0.99% | 0.00 |
| 2025-08-25 | 78.89 | 78.25 | 0.03 | 0.04% | 77.41 | 80.57 | 28425 | 22481.85 | 1.58% | 0.00 |
| 2025-08-22 | 77.80 | 78.22 | 0.72 | 0.93% | 77.00 | 78.46 | 14337 | 11171.31 | 0.80% | 0.00 |
| 2025-08-21 | 77.17 | 77.50 | 0.56 | 0.73% | 76.00 | 78.56 | 23078 | 17884.41 | 1.29% | 0.00 |
| 2025-08-20 | 75.10 | 76.94 | 1.95 | 2.60% | 74.61 | 77.18 | 24925 | 18895.34 | 1.39% | 0.00 |
| 2025-08-19 | 75.27 | 74.99 | -1.07 | -1.41% | 74.85 | 77.28 | 24342 | 18469.36 | 1.36% | 0.00 |
| 2025-08-18 | 77.00 | 76.06 | -0.64 | -0.83% | 75.09 | 77.05 | 30099 | 22868.65 | 1.68% | 0.00 |
| 2025-08-15 | 74.65 | 76.70 | 2.02 | 2.70% | 74.24 | 76.94 | 14449 | 10996.15 | 0.81% | 0.00 |
| 2025-08-14 | 76.47 | 74.68 | -1.82 | -2.38% | 74.44 | 76.64 | 14228 | 10733.36 | 0.79% | 0.00 |
| 2025-08-13 | 74.04 | 76.50 | 2.30 | 3.10% | 74.04 | 76.95 | 22560 | 17153.79 | 1.26% | 0.00 |
| 2025-08-12 | 73.51 | 74.20 | 0.50 | 0.68% | 73.20 | 74.33 | 10278 | 7574.30 | 0.57% | 0.00 |
| 2025-08-11 | 71.76 | 73.70 | 1.94 | 2.70% | 71.76 | 74.20 | 18188 | 13359.78 | 1.01% | 0.00 |
| 2025-08-08 | 72.21 | 71.76 | -0.44 | -0.61% | 71.17 | 72.64 | 9976 | 7154.43 | 0.56% | 0.00 |
| 2025-08-07 | 72.73 | 72.20 | -0.70 | -0.96% | 71.90 | 73.59 | 28149 | 20452.77 | 1.57% | 0.00 |
| 2025-08-06 | 72.80 | 72.90 | 0.11 | 0.15% | 72.07 | 73.19 | 10791 | 7854.19 | 0.60% | 0.00 |
| 2025-08-05 | 70.79 | 72.79 | 2.19 | 3.10% | 70.39 | 72.88 | 18915 | 13613.45 | 1.05% | 0.00 |
| 2025-08-04 | 70.55 | 70.60 | -0.33 | -0.47% | 69.76 | 70.85 | 13169 | 9261.14 | 0.73% | 0.00 |
| 2025-08-01 | 71.03 | 70.93 | -0.16 | -0.23% | 70.20 | 72.65 | 16197 | 11571.87 | 0.90% | 0.00 |
| 2025-07-31 | 72.09 | 71.09 | -0.98 | -1.36% | 70.75 | 72.69 | 21875 | 15662.12 | 1.22% | 0.00 |
| 2025-07-30 | 73.50 | 72.07 | -1.72 | -2.33% | 71.50 | 73.80 | 24832 | 18054.33 | 1.38% | 0.00 |
| 2025-07-29 | 70.40 | 73.79 | 3.37 | 4.79% | 70.12 | 75.00 | 40724 | 29862.45 | 2.27% | 0.00 |
| 2025-07-28 | 70.40 | 70.42 | 0.06 | 0.09% | 69.70 | 70.64 | 17135 | 12005.39 | 0.95% | 0.00 |
| 2025-07-25 | 69.25 | 70.36 | 1.03 | 1.49% | 69.05 | 70.80 | 18152 | 12759.50 | 1.01% | 0.00 |
| 2025-07-24 | 69.03 | 69.33 | 0.34 | 0.49% | 68.49 | 69.33 | 10416 | 7185.94 | 0.58% | 0.00 |
| 2025-07-23 | 67.85 | 68.99 | 0.99 | 1.46% | 67.50 | 70.03 | 24728 | 17063.18 | 1.38% | 0.00 |
| 2025-07-22 | 68.28 | 68.00 | 0.66 | 0.98% | 67.78 | 68.96 | 22580 | 15420.48 | 1.26% | 0.00 |
| 2025-07-21 | 67.30 | 67.34 | 0.34 | 0.51% | 66.89 | 68.03 | 16608 | 11186.26 | 0.93% | 0.00 |
| 2025-07-18 | 67.84 | 67.00 | -0.84 | -1.24% | 66.52 | 68.00 | 20738 | 13927.24 | 1.16% | 0.00 |
| 2025-07-17 | 68.45 | 67.84 | -0.47 | -0.69% | 66.71 | 68.58 | 20717 | 13979.43 | 1.15% | 0.00 |
| 2025-07-16 | 67.94 | 68.31 | 0.37 | 0.54% | 67.60 | 68.85 | 8924 | 6086.99 | 0.50% | 0.00 |
| 2025-07-15 | 69.09 | 67.94 | -1.15 | -1.66% | 67.87 | 69.70 | 10497 | 7194.52 | 0.58% | 0.00 |
| 2025-07-14 | 69.35 | 69.09 | -0.18 | -0.26% | 69.00 | 70.00 | 7849 | 5445.88 | 0.44% | 0.00 |
| 2025-07-11 | 68.51 | 69.27 | 0.63 | 0.92% | 68.35 | 69.88 | 12566 | 8703.50 | 0.70% | 0.00 |
| 2025-07-10 | 69.66 | 68.64 | -1.06 | -1.52% | 68.30 | 69.80 | 9339 | 6430.12 | 0.52% | 0.00 |
上证大盘股票行情在线 K线走势图
宏华数科(688789)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
