鑫汇科(831167)股票行情
鑫汇科(831167)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 |
|---|
| 2025-09-30 | 27.270 | 27.190 | -0.030 | -0.11% | 27.020 | 27.540 | 6661 | 1814.413 | 2.30% |
| 2025-09-29 | 27.480 | 27.220 | -0.160 | -0.58% | 26.920 | 27.680 | 6186 | 1687.144 | 2.13% |
| 2025-09-26 | 27.970 | 27.380 | -0.320 | -1.16% | 27.150 | 27.970 | 7962 | 2191.781 | 2.75% |
| 2025-09-25 | 28.310 | 27.700 | -0.590 | -2.09% | 27.520 | 28.550 | 7982 | 2233.378 | 2.75% |
| 2025-09-24 | 27.630 | 28.290 | 0.640 | 2.31% | 27.530 | 28.570 | 14197 | 3996.206 | 4.90% |
| 2025-09-23 | 28.880 | 27.650 | -1.230 | -4.26% | 27.050 | 28.940 | 15321 | 4238.815 | 5.29% |
| 2025-09-22 | 29.440 | 28.880 | -0.800 | -2.70% | 28.600 | 29.800 | 14119 | 4104.631 | 4.87% |
| 2025-09-19 | 30.100 | 29.680 | -0.420 | -1.40% | 29.060 | 30.460 | 16438 | 4887.553 | 5.67% |
| 2025-09-18 | 30.290 | 30.100 | 0.040 | 0.13% | 29.400 | 31.200 | 22643 | 6904.339 | 7.81% |
| 2025-09-17 | 30.000 | 30.060 | 0.340 | 1.14% | 29.580 | 30.160 | 11697 | 3499.189 | 4.04% |
| 2025-09-16 | 30.180 | 29.720 | -0.180 | -0.60% | 29.270 | 30.530 | 14572 | 4362.734 | 5.03% |
| 2025-09-15 | 30.750 | 29.900 | 0.110 | 0.37% | 29.720 | 31.500 | 16282 | 4947.693 | 5.62% |
| 2025-09-12 | 30.840 | 29.790 | -0.770 | -2.52% | 29.700 | 31.130 | 15901 | 4798.002 | 5.49% |
| 2025-09-11 | 30.340 | 30.560 | 0.410 | 1.36% | 29.810 | 30.790 | 10898 | 3323.517 | 3.76% |
| 2025-09-10 | 30.360 | 30.150 | -0.460 | -1.50% | 29.880 | 30.980 | 11502 | 3498.246 | 3.97% |
| 2025-09-09 | 31.400 | 30.610 | -0.830 | -2.64% | 30.280 | 31.400 | 11967 | 3659.686 | 4.13% |
| 2025-09-08 | 31.490 | 31.440 | -0.080 | -0.25% | 30.950 | 32.330 | 17016 | 5354.854 | 5.87% |
| 2025-09-05 | 30.180 | 31.520 | 1.480 | 4.93% | 30.180 | 31.770 | 24328 | 7607.605 | 8.39% |
| 2025-09-04 | 29.490 | 30.040 | 0.570 | 1.93% | 29.000 | 30.300 | 14146 | 4235.243 | 4.88% |
| 2025-09-03 | 30.380 | 29.470 | -0.910 | -3.00% | 29.090 | 30.600 | 12495 | 3729.772 | 4.31% |
| 2025-09-02 | 29.910 | 30.380 | 0.410 | 1.37% | 29.320 | 30.420 | 18166 | 5464.228 | 6.27% |
| 2025-09-01 | 29.650 | 29.970 | 0.580 | 1.97% | 29.150 | 29.970 | 10139 | 2999.261 | 3.50% |
| 2025-08-29 | 29.830 | 29.390 | -0.610 | -2.03% | 29.230 | 30.390 | 15232 | 4538.533 | 5.25% |
| 2025-08-28 | 29.600 | 30.000 | 0.490 | 1.66% | 28.650 | 30.080 | 19050 | 5612.943 | 6.57% |
| 2025-08-27 | 30.380 | 29.510 | -1.160 | -3.78% | 29.510 | 31.180 | 19203 | 5841.764 | 6.62% |
| 2025-08-26 | 30.780 | 30.670 | -0.530 | -1.70% | 30.350 | 31.240 | 21207 | 6497.605 | 7.32% |
| 2025-08-25 | 34.000 | 31.200 | -1.200 | -3.70% | 31.140 | 34.500 | 33811 | 10881.455 | 11.66% |
| 2025-08-22 | 30.550 | 32.400 | 1.760 | 5.74% | 30.210 | 32.550 | 48633 | 15371.499 | 16.78% |
| 2025-08-21 | 31.380 | 30.640 | -0.860 | -2.73% | 30.160 | 31.470 | 20887 | 6416.254 | 7.21% |
| 2025-08-20 | 30.360 | 31.500 | 1.170 | 3.86% | 29.700 | 31.500 | 24313 | 7423.712 | 8.39% |
| 2025-08-19 | 30.400 | 30.330 | -0.070 | -0.23% | 30.310 | 31.590 | 36623 | 11314.239 | 12.63% |
| 2025-08-18 | 29.560 | 30.400 | 1.950 | 6.85% | 29.020 | 30.780 | 38914 | 11624.299 | 13.43% |
| 2025-08-15 | 27.800 | 28.450 | 1.010 | 3.68% | 27.440 | 28.590 | 18865 | 5290.792 | 6.51% |
| 2025-08-14 | 28.710 | 27.440 | -1.290 | -4.49% | 27.400 | 28.780 | 17133 | 4791.667 | 5.91% |
| 2025-08-13 | 29.600 | 28.730 | -1.070 | -3.59% | 28.640 | 29.700 | 24663 | 7152.262 | 8.51% |
| 2025-08-12 | 29.450 | 29.800 | 0.570 | 1.95% | 28.820 | 29.930 | 26450 | 7825.929 | 9.13% |
| 2025-08-11 | 29.340 | 29.230 | -0.120 | -0.41% | 29.110 | 29.580 | 13394 | 3929.396 | 4.62% |
| 2025-08-08 | 29.390 | 29.350 | -0.310 | -1.05% | 28.950 | 29.990 | 15525 | 4552.421 | 5.36% |
| 2025-08-07 | 28.780 | 29.660 | 0.840 | 2.91% | 28.780 | 30.480 | 34174 | 10117.259 | 11.79% |
| 2025-08-06 | 28.440 | 28.820 | 0.260 | 0.91% | 28.240 | 28.890 | 11989 | 3427.753 | 4.14% |
| 2025-08-05 | 28.450 | 28.560 | 0.220 | 0.78% | 28.200 | 28.800 | 10060 | 2858.107 | 3.47% |
| 2025-08-04 | 28.570 | 28.340 | -0.180 | -0.63% | 28.110 | 28.800 | 10076 | 2848.092 | 3.48% |
| 2025-08-01 | 28.250 | 28.520 | 0.350 | 1.24% | 28.070 | 28.630 | 10081 | 2859.398 | 3.48% |
| 2025-07-31 | 28.860 | 28.170 | -0.670 | -2.32% | 28.150 | 29.350 | 14359 | 4107.619 | 4.95% |
| 2025-07-30 | 28.710 | 28.840 | 0.000 | 0.00% | 28.080 | 28.890 | 15549 | 4429.167 | 5.36% |
| 2025-07-29 | 29.800 | 28.840 | -0.960 | -3.22% | 28.580 | 29.860 | 28305 | 8195.587 | 9.76% |
| 2025-07-28 | 30.100 | 29.800 | -0.200 | -0.67% | 29.800 | 31.450 | 27320 | 8309.954 | 9.43% |
| 2025-07-25 | 29.650 | 30.000 | -0.200 | -0.66% | 29.430 | 30.950 | 35082 | 10488.338 | 12.10% |
| 2025-07-24 | 31.220 | 30.200 | -0.480 | -1.56% | 29.650 | 33.800 | 63840 | 19941.416 | 22.02% |
| 2025-07-23 | 28.450 | 30.680 | 2.480 | 8.79% | 28.040 | 30.680 | 66228 | 19649.170 | 22.85% |
| 2025-07-22 | 27.910 | 28.200 | 0.220 | 0.79% | 27.900 | 28.660 | 12284 | 3452.827 | 4.24% |
| 2025-07-21 | 27.670 | 27.980 | 0.470 | 1.71% | 27.510 | 28.150 | 8473 | 2363.186 | 2.92% |
| 2025-07-18 | 28.110 | 27.510 | -0.390 | -1.40% | 27.380 | 28.110 | 7322 | 2023.462 | 2.53% |
| 2025-07-17 | 27.780 | 27.900 | 0.000 | 0.00% | 27.500 | 28.170 | 9523 | 2659.371 | 3.29% |
| 2025-07-16 | 28.000 | 27.900 | 0.190 | 0.69% | 27.380 | 28.100 | 6780 | 1879.662 | 2.34% |
| 2025-07-15 | 28.410 | 27.710 | -0.710 | -2.50% | 27.310 | 28.450 | 11913 | 3303.701 | 4.11% |
| 2025-07-14 | 28.190 | 28.420 | 0.320 | 1.14% | 28.000 | 28.450 | 8234 | 2324.759 | 2.84% |
| 2025-07-11 | 28.210 | 28.100 | -0.110 | -0.39% | 27.730 | 28.790 | 13626 | 3855.587 | 4.70% |
| 2025-07-10 | 27.680 | 28.210 | 0.610 | 2.21% | 27.230 | 28.350 | 17476 | 4884.649 | 6.03% |
| 2025-07-09 | 28.400 | 27.600 | -1.140 | -3.97% | 27.580 | 28.820 | 20975 | 5906.749 | 7.24% |
| 2025-07-08 | 27.480 | 28.740 | 1.340 | 4.89% | 27.470 | 29.660 | 28085 | 8069.455 | 9.69% |
| 2025-07-07 | 27.800 | 27.400 | -0.180 | -0.65% | 27.360 | 28.010 | 6397 | 1768.047 | 2.21% |
| 2025-07-04 | 28.750 | 27.580 | -1.160 | -4.04% | 27.560 | 28.900 | 15898 | 4485.725 | 5.48% |
| 2025-07-03 | 28.340 | 28.740 | 0.580 | 2.06% | 28.000 | 29.030 | 15300 | 4371.025 | 5.28% |
| 2025-07-02 | 28.610 | 28.160 | -0.840 | -2.90% | 27.850 | 28.890 | 17324 | 4889.829 | 5.98% |
| 2025-07-01 | 28.830 | 29.000 | 0.170 | 0.59% | 28.500 | 29.800 | 27689 | 8096.238 | 9.55% |
| 2025-06-30 | 28.980 | 28.830 | 0.010 | 0.03% | 28.430 | 29.580 | 20595 | 5959.104 | 7.11% |
| 2025-06-27 | 28.260 | 28.820 | 0.840 | 3.00% | 28.060 | 29.350 | 24021 | 6919.935 | 8.29% |
| 2025-06-26 | 28.300 | 27.980 | -0.250 | -0.89% | 27.980 | 28.700 | 16060 | 4550.599 | 5.54% |
| 2025-06-25 | 27.980 | 28.230 | 0.540 | 1.95% | 27.330 | 28.290 | 15784 | 4399.399 | 5.45% |
| 2025-06-24 | 27.200 | 27.690 | 0.700 | 2.59% | 26.920 | 27.940 | 11611 | 3206.876 | 4.01% |
| 2025-06-23 | 25.950 | 26.990 | 0.800 | 3.05% | 25.800 | 27.230 | 9243 | 2470.140 | 3.19% |
| 2025-06-20 | 26.540 | 26.190 | -0.500 | -1.87% | 26.060 | 27.120 | 7214 | 1906.616 | 2.49% |
| 2025-06-19 | 28.010 | 26.690 | -1.450 | -5.15% | 26.600 | 28.140 | 17177 | 4703.276 | 5.93% |
| 2025-06-18 | 27.370 | 28.140 | 0.590 | 2.14% | 27.100 | 28.300 | 16012 | 4451.470 | 5.52% |
| 2025-06-17 | 28.180 | 27.550 | -0.110 | -0.40% | 27.270 | 28.410 | 9632 | 2684.146 | 3.32% |
| 2025-06-16 | 27.270 | 27.660 | 0.390 | 1.43% | 27.010 | 27.790 | 8343 | 2287.116 | 2.88% |
| 2025-06-13 | 28.070 | 27.270 | -1.020 | -3.61% | 27.200 | 28.400 | 11467 | 3166.606 | 3.96% |
| 2025-06-12 | 28.240 | 28.480 | 0.240 | 0.85% | 28.120 | 28.950 | 15478 | 4415.911 | 5.34% |
| 2025-06-11 | 28.720 | 28.240 | 0.410 | 1.47% | 28.020 | 29.150 | 15246 | 4343.383 | 5.26% |
深证大盘股票行情在线 K线走势图
鑫汇科(831167)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
