致敬每一个财富自由的梦想,祝大家早日进化为游资

浩物股份 (000757) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-11 4.06 4.01 -0.05 -1.23% 3.98 4.06 71976 2884 1.35%
2025-02-10 4.05 4.06 0.05 1.25% 3.98 4.09 89554 3617 1.68%
2025-02-07 3.93 4.01 0.10 2.56% 3.91 4.10 110807 4447 2.08%
2025-02-06 3.82 3.91 0.07 1.82% 3.82 3.92 100758 3904 1.89%
2025-02-05 3.90 3.84 -0.06 -1.54% 3.82 3.97 115603 4484 2.17%
2025-01-27 3.80 3.90 0.15 4.00% 3.75 3.94 142496 5535 2.67%
2025-01-24 3.69 3.75 0.05 1.35% 3.68 3.77 71145 2649 1.34%
2025-01-23 3.78 3.70 -0.01 -0.27% 3.69 3.80 83231 3123 1.56%
2025-01-22 3.78 3.71 -0.11 -2.88% 3.69 3.84 95409 3579 1.79%
2025-01-21 3.89 3.82 -0.06 -1.55% 3.80 3.91 62844 2408 1.18%
2025-01-20 3.88 3.88 0.07 1.84% 3.78 3.92 72536 2809 1.36%
2025-01-17 3.89 3.81 -0.07 -1.80% 3.80 3.90 69936 2682 1.31%
2025-01-16 3.80 3.88 0.07 1.84% 3.80 3.91 80854 3125 1.52%
2025-01-15 3.73 3.81 0.08 2.14% 3.71 3.87 127422 4846 2.39%
2025-01-14 3.60 3.73 0.12 3.32% 3.58 3.74 89628 3299 1.68%
2025-01-13 3.53 3.61 0.02 0.56% 3.42 3.69 137084 4877 2.57%
2025-01-10 3.62 3.59 0.02 0.56% 3.51 3.83 204747 7506 3.84%
2025-01-09 3.56 3.57 0.01 0.28% 3.48 3.63 74923 2679 1.41%
2025-01-08 3.58 3.56 -0.02 -0.56% 3.45 3.62 112134 3965 2.10%
2025-01-07 3.44 3.58 0.17 4.99% 3.40 3.58 109207 3800 2.05%
2025-01-06 3.49 3.41 -0.06 -1.73% 3.26 3.49 118341 4024 2.22%
2025-01-03 3.83 3.47 -0.29 -7.71% 3.47 3.84 133347 4801 2.50%
2025-01-02 3.72 3.76 0.03 0.80% 3.72 3.92 153797 5875 2.89%
2024-12-31 3.84 3.73 -0.07 -1.84% 3.72 3.87 99046 3763 1.86%
2024-12-30 3.90 3.80 -0.10 -2.56% 3.71 3.93 120214 4541 2.26%
2024-12-27 3.81 3.90 0.11 2.90% 3.74 3.97 124392 4846 2.34%
2024-12-26 3.66 3.79 0.12 3.27% 3.64 3.81 116000 4337 2.18%
2024-12-25 3.88 3.67 -0.20 -5.17% 3.61 3.89 148812 5475 2.79%
2024-12-24 3.91 3.87 -0.05 -1.28% 3.78 3.95 154491 5958 2.90%
2024-12-23 4.33 3.92 -0.44 -10.09% 3.92 4.36 234079 9528 4.39%
2024-12-20 4.30 4.36 0.06 1.40% 4.28 4.41 138570 6025 2.60%
2024-12-19 4.28 4.30 0.03 0.70% 4.20 4.44 173896 7497 3.26%
2024-12-18 4.33 4.27 0.01 0.23% 4.20 4.36 148429 6337 2.79%
2024-12-17 4.65 4.26 -0.34 -7.39% 4.24 4.71 296029 13017 5.56%
2024-12-16 4.58 4.60 0.03 0.66% 4.51 4.70 240025 11033 4.51%
2024-12-13 4.58 4.57 -0.02 -0.44% 4.49 4.64 271991 12421 5.11%
2024-12-12 4.67 4.59 -0.05 -1.08% 4.49 4.70 472100 21596 8.86%
2024-12-11 4.25 4.64 0.42 9.95% 4.21 4.64 444628 20304 8.35%
2024-12-10 4.42 4.22 -0.10 -2.31% 4.19 4.45 189992 8180 3.57%
2024-12-09 4.36 4.32 -0.06 -1.37% 4.29 4.52 181364 7967 3.40%
2024-12-06 4.28 4.38 0.11 2.58% 4.24 4.44 201700 8751 3.79%
2024-12-05 4.23 4.27 0.04 0.95% 4.20 4.33 92229 3922 1.73%
2024-12-04 4.29 4.23 -0.06 -1.40% 4.21 4.36 134490 5779 2.52%
2024-12-03 4.40 4.29 -0.10 -2.28% 4.25 4.51 142725 6147 2.68%
2024-12-02 4.19 4.39 0.23 5.53% 4.17 4.40 184843 7993 3.47%
2024-11-29 4.13 4.16 0.00 0.00% 4.09 4.20 98203 4068 1.84%
2024-11-28 4.08 4.16 0.07 1.71% 4.06 4.22 103444 4306 1.94%
2024-11-27 4.13 4.09 -0.07 -1.68% 3.99 4.14 128349 5194 2.41%
2024-11-26 4.20 4.16 -0.06 -1.42% 4.12 4.25 98103 4095 1.84%
2024-11-25 4.07 4.22 0.15 3.69% 4.05 4.22 145684 6038 2.73%
2024-11-22 4.31 4.07 -0.28 -6.44% 4.02 4.34 204247 8545 3.83%
2024-11-21 4.30 4.35 0.05 1.16% 4.25 4.45 181578 7884 3.41%
2024-11-20 4.10 4.30 0.17 4.12% 4.07 4.30 182739 7663 3.43%
2024-11-19 3.96 4.13 0.17 4.29% 3.89 4.14 184992 7423 3.47%
2024-11-18 3.92 3.96 0.03 0.76% 3.82 4.08 209043 8280 3.92%
2024-11-15 4.02 3.93 -0.09 -2.24% 3.92 4.05 139567 5556 2.62%
2024-11-14 4.20 4.02 -0.22 -5.19% 3.99 4.21 224360 9172 4.21%
2024-11-13 4.20 4.24 0.04 0.95% 4.16 4.37 261677 11124 4.91%
2024-11-12 4.30 4.20 -0.18 -4.11% 4.13 4.42 370485 15604 6.95%
2024-11-11 4.22 4.38 0.16 3.79% 4.12 4.55 753985 32896 14.15%
2024-11-08 3.99 4.22 0.38 9.90% 3.99 4.22 140430 5857 2.64%
2024-11-07 3.71 3.84 0.13 3.50% 3.68 3.85 118631 4497 2.23%
2024-11-06 3.66 3.71 0.07 1.92% 3.59 3.76 159669 5896 3.00%
2024-11-05 3.61 3.64 0.08 2.25% 3.49 3.64 127741 4590 2.40%
2024-11-04 3.47 3.56 0.05 1.42% 3.44 3.58 110096 3883 2.07%