意见反馈 手机随时随地看行情
华勤技术 (603296)
  • 67.38
  • -2.92
  • -4.15%
2025-01-03 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率
累计:2024-09-04至2025-01-0322.0548.64%42.847874142214554406.02304.42%
2025-01-0370.8867.38-2.92-4.15%66.0071.5012587485867.215.17%
2025-01-0270.5070.30-0.65-0.92%69.0073.50169659120775.596.97%
2024-12-3175.7070.95-5.90-7.68%69.6076.38240921173291.889.89%
2024-12-3073.0276.853.945.40%73.0278.00206776156789.538.49%
2024-12-2775.9072.91-3.00-3.95%71.9876.65206034151786.368.46%
2024-12-2667.0175.916.9010.00%67.0175.91266032192142.5310.92%
2024-12-2564.0069.014.947.71%63.6570.48256266177191.6910.52%
2024-12-2464.5464.070.671.06%63.1065.246627242511.072.72%
2024-12-2366.0063.40-1.48-2.28%63.3368.509515462244.593.91%
2024-12-2063.6764.881.893.00%63.6166.0013347087006.445.48%
2024-12-1960.9062.991.382.24%60.8163.627518147061.683.09%
2024-12-1860.9061.611.101.82%60.0161.985575134146.682.29%
2024-12-1761.9260.51-1.46-2.36%60.2963.385763835505.252.37%
2024-12-1662.4361.97-0.46-0.74%61.5063.487138144471.482.93%
2024-12-1361.5062.430.280.45%61.4564.5014846092874.486.10%
2024-12-1262.0062.150.260.42%61.1362.806779042006.912.78%
2024-12-1163.0061.89-1.42-2.24%60.9363.438322851492.683.42%
2024-12-1065.4563.31-0.54-0.85%63.3066.247619649114.713.13%
2024-12-0963.7363.85-0.05-0.08%63.1164.384219326932.261.73%
2024-12-0663.0063.900.701.11%62.9064.796219839846.172.55%
2024-12-0562.6063.200.370.59%62.3964.005291133512.682.17%
2024-12-0463.5062.83-0.54-0.85%62.2763.894519228531.391.86%
2024-12-0365.3063.37-2.53-3.84%63.2166.007538948379.463.10%
2024-12-0262.9665.903.355.36%62.9066.7012955685231.025.32%
2024-11-2962.0562.550.450.72%61.3363.426728942006.012.76%
2024-11-2861.6862.100.430.70%61.1162.977997649767.263.28%
2024-11-2759.1961.672.243.77%57.7561.729469556780.163.89%
2024-11-2660.4959.43-1.26-2.08%58.6660.497095842197.012.91%
2024-11-2561.3860.69-1.12-1.81%58.5062.7015081691277.346.19%
2024-11-2259.7061.812.884.89%59.2564.40180047113345.747.39%
2024-11-2159.8058.93-1.04-1.73%58.4960.136500138514.932.67%
2024-11-2059.7259.97-0.21-0.35%59.4660.576000235951.402.46%
2024-11-1959.6860.180.200.33%58.2061.149364955907.833.85%
2024-11-1863.2059.98-3.86-6.05%59.2063.7512034573371.594.94%
2024-11-1561.9063.841.842.97%60.8866.15167793106427.516.89%
2024-11-1464.6762.00-2.67-4.13%61.9265.6512375578735.305.08%
2024-11-1362.6664.671.392.20%62.5065.56185427118932.437.61%
2024-11-1261.1463.282.534.16%60.7364.86232447145950.199.54%
2024-11-1160.5060.750.921.54%59.6861.98178755108258.437.34%
2024-11-0859.4459.831.843.17%59.1862.56228437138451.199.38%
2024-11-0755.8857.992.234.00%55.8858.0712379270774.555.08%
2024-11-0657.2555.76-1.19-2.09%55.4957.255746932395.262.36%
2024-11-0556.6456.950.550.98%56.0057.127076040223.552.91%
2024-11-0455.4456.401.492.71%54.9356.883732620995.871.53%
2024-11-0155.9454.91-1.14-2.03%54.9056.354027222425.141.65%
2024-10-3155.9556.05-0.45-0.80%55.2056.565686431779.252.33%
2024-10-3057.2656.50-1.40-2.42%55.1057.308545148067.383.51%
2024-10-2958.0057.90-0.05-0.09%56.0158.1810478159962.464.30%
2024-10-2858.5657.95-0.61-1.04%57.3158.633636821070.321.49%
2024-10-2559.1058.56-0.34-0.58%58.0259.104150624305.311.70%
2024-10-2458.2858.90-0.08-0.14%57.7559.293689221557.351.51%
2024-10-2357.9058.980.831.43%57.0559.015636832620.312.31%
2024-10-2259.4058.15-1.85-3.08%57.8859.406258536547.442.57%
2024-10-2157.1560.002.504.35%57.1360.1011051764832.324.54%
2024-10-1855.5057.501.502.68%55.1058.529229952755.933.79%
2024-10-1756.1856.00-0.25-0.44%55.2956.834502825198.831.85%
2024-10-1653.0156.252.003.69%53.0056.628686948022.383.57%
2024-10-1556.4454.25-2.77-4.86%54.2557.257079839587.182.91%
2024-10-1454.7857.022.224.05%53.9057.3710502758610.584.31%
2024-10-1154.1554.800.220.40%52.8855.509298150700.873.82%
2024-10-1054.1854.580.400.74%52.8556.8311904365407.114.89%
2024-10-0959.7054.18-6.02-10.00%54.1859.7013126272798.425.39%
2024-10-0861.3160.204.468.00%56.1861.3111509168472.174.73%
2024-09-3052.3355.745.0710.01%52.2955.747901243020.663.24%
2024-09-2748.7050.672.284.71%48.6950.843873919394.261.59%
2024-09-2647.9048.390.911.92%46.6148.505626026753.642.31%
2024-09-2546.7047.481.292.79%46.4048.086893532639.622.83%
2024-09-2445.6746.190.531.16%43.6646.206174327904.722.54%
2024-09-2345.8845.660.150.33%45.0246.754204619280.811.73%
2024-09-2045.6145.51-0.08-0.18%44.8246.452572811712.121.06%
2024-09-1946.2445.59-0.51-1.11%45.2946.242552011676.951.05%
2024-09-1846.7546.10-0.68-1.45%44.4546.753773917197.011.55%
2024-09-1345.7446.780.791.72%45.7147.354114519242.521.69%
2024-09-1246.1845.99-0.15-0.33%45.9247.073801217673.291.56%
2024-09-1145.9846.140.160.35%44.8846.474503020689.711.85%
2024-09-1043.3445.982.455.63%43.1646.265641525483.412.32%
2024-09-0942.8443.530.290.67%42.8444.152397710481.640.98%
2024-09-0644.1643.24-0.85-1.93%43.1744.28206448983.880.85%
2024-09-0543.9644.090.070.16%43.7044.632497911027.551.03%
2024-09-0444.7944.02-1.31-2.89%43.1845.284003417546.191.64%
*注:每次查询最多显示100条