夏厦精密 (001306) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	53.20	53.30	1.15	2.21%	52.51	54.10	6878	3678	4.44%
2026-08-19	55.93	52.15	-4.15	-7.37%	52.00	56.42	9315	4992	6.01%
2026-08-18	55.82	56.30	0.19	0.34%	55.10	56.40	5917	3297	3.82%
2026-08-17	55.01	56.11	1.37	2.50%	54.02	56.73	6484	3598	4.18%
2026-08-14	54.30	54.74	0.43	0.79%	53.84	54.86	4798	2607	3.10%
2026-08-13	55.88	54.31	-1.57	-2.81%	54.29	55.99	5997	3309	3.87%
2026-08-12	54.29	55.88	1.67	3.08%	53.79	56.15	8069	4468	5.21%
2026-08-11	52.30	54.21	1.02	1.92%	52.06	54.76	8076	4345	5.21%
2026-08-10	53.06	53.19	0.58	1.10%	51.70	53.85	6042	3197	3.90%
2026-08-07	52.59	52.61	0.02	0.04%	51.00	53.12	5774	3009	3.72%
2026-08-06	53.19	52.59	-0.44	-0.83%	51.51	53.39	6757	3543	4.36%
2026-08-05	51.97	53.03	1.25	2.41%	51.21	54.50	11451	6080	7.39%
2026-08-04	50.11	51.78	1.67	3.33%	49.65	51.91	7576	3851	4.89%
2026-08-03	48.68	50.11	1.53	3.15%	48.57	50.41	7118	3548	4.59%
2026-07-31	47.51	48.58	1.39	2.95%	47.21	49.33	7423	3615	4.79%
2026-07-30	47.45	47.19	-0.22	-0.46%	46.50	48.25	6751	3201	4.36%
2026-07-29	46.71	47.41	0.71	1.52%	46.00	47.95	7225	3418	4.66%
2026-07-28	46.09	46.70	0.51	1.10%	45.89	47.34	4951	2312	3.19%
2026-07-27	45.00	46.19	1.10	2.44%	45.00	46.58	5595	2580	3.61%
2026-07-24	45.50	45.09	-1.24	-2.68%	44.81	46.26	5389	2445	3.48%
2026-07-23	45.51	46.33	0.82	1.80%	44.90	46.38	6514	2969	4.20%
2026-07-22	46.22	45.51	-1.09	-2.34%	44.50	46.88	7740	3537	4.99%
2026-07-21	46.42	46.60	1.31	2.89%	42.50	47.00	12287	5507	7.93%
2026-07-20	47.68	45.29	-2.41	-5.05%	44.52	48.86	11416	5321	7.37%
2026-07-17	50.88	47.70	-3.23	-6.34%	46.90	51.21	9945	4856	6.42%
2026-07-16	50.08	50.93	0.00	0.00%	49.86	52.00	7737	3950	4.99%
2026-07-15	50.08	50.93	0.24	0.47%	49.84	51.69	7533	3831	4.86%
2026-07-14	51.71	50.69	-0.11	-0.22%	49.00	51.71	7963	4014	5.14%
2026-07-13	54.31	50.80	-3.91	-7.15%	50.00	54.64	11780	6136	7.60%
2026-07-10	52.01	54.71	1.45	2.72%	52.01	57.48	13167	7230	8.49%
2026-07-09	54.70	53.26	-0.34	-0.63%	51.41	55.69	9513	5045	6.14%
2026-07-08	57.44	53.60	-3.84	-6.69%	53.60	57.90	11547	6349	7.45%
2026-07-07	61.26	57.44	-2.93	-4.85%	57.15	61.68	11388	6746	7.35%
2026-07-06	65.01	60.37	-2.92	-4.61%	60.06	65.09	20816	12899	13.43%
2026-07-03	57.75	63.29	5.75	9.99%	57.58	63.29	15126	9372	9.76%
2026-07-02	57.00	57.54	0.64	1.12%	57.00	60.00	10273	6028	6.63%
2026-07-01	55.00	56.90	2.33	4.27%	54.50	57.57	9268	5238	5.98%
2026-06-30	53.00	54.57	1.71	3.23%	52.30	55.10	7764	4198	5.01%
2026-06-29	53.36	52.86	-0.50	-0.94%	51.13	53.50	7675	4022	4.95%
2026-06-26	55.30	53.36	-2.07	-3.73%	53.30	55.30	6641	3601	4.28%
2026-06-25	57.82	55.43	-3.07	-5.25%	55.32	58.48	9570	5384	6.17%
2026-06-24	59.98	58.50	-1.78	-2.95%	57.36	60.28	8448	4934	5.45%
2026-06-23	59.37	60.28	0.55	0.92%	58.87	61.28	7959	4792	5.14%
2026-06-22	63.01	59.73	-3.17	-5.04%	57.07	63.56	13346	7933	8.61%
2026-06-18	60.00	62.90	2.49	4.12%	59.51	63.88	12981	8051	8.37%
2026-06-17	61.75	60.41	-1.23	-2.00%	59.80	61.75	5913	3570	3.81%
2026-06-16	60.69	61.64	1.01	1.67%	59.31	62.25	7188	4384	4.64%
2026-06-15	60.20	60.63	0.58	0.97%	60.00	61.33	6125	3715	3.95%
2026-06-12	61.10	60.05	0.04	0.07%	59.81	62.29	8519	5152	5.50%
2026-06-11	61.32	60.01	-1.88	-3.04%	59.29	61.68	7550	4537	4.87%
2026-06-10	63.48	61.89	-2.31	-3.60%	61.04	64.81	7640	4775	4.93%
2026-06-09	65.71	64.20	-0.21	-0.33%	62.88	66.30	10123	6465	6.53%
2026-06-08	61.00	64.41	0.51	0.80%	61.00	66.21	20569	13221	13.27%
2026-06-05	59.98	63.90	4.65	7.85%	56.71	65.18	23176	14586	14.95%
2026-06-04	59.59	59.25	-0.86	-1.43%	58.91	61.00	6040	3613	3.90%
2026-06-03	61.91	60.11	-1.79	-2.89%	59.62	62.00	8280	5018	5.34%
2026-06-02	62.95	61.90	-1.02	-1.62%	61.50	64.00	5122	3198	3.30%
2026-06-01	61.90	62.92	0.77	1.24%	61.22	63.83	5421	3408	3.50%
2026-05-29	66.78	62.15	-4.62	-6.92%	61.69	67.28	10569	6704	6.82%
2026-05-28	67.00	66.77	-0.73	-1.08%	64.80	67.60	8027	5310	5.18%
2026-05-27	70.50	67.50	-2.92	-4.15%	67.18	70.70	10321	7068	6.66%
2026-05-26	71.37	70.42	-1.16	-1.62%	69.70	74.86	12296	8813	7.93%
2026-05-25	72.74	71.58	-1.27	-1.74%	70.53	73.50	8277	5935	5.34%
2026-05-22	73.10	72.85	0.29	0.40%	71.43	73.44	11303	8197	7.29%
2026-05-21	72.06	72.56	0.33	0.46%	72.00	75.00	15449	11407	9.97%
2026-05-20	73.44	72.23	-1.86	-2.51%	72.01	74.58	13407	9756	8.65%
2026-05-19	74.69	74.09	2.10	2.92%	73.68	77.13	22024	16551	14.21%
2026-05-18	71.29	71.99	0.18	0.25%	70.70	72.30	9265	6617	5.98%
2026-05-15	69.16	71.81	2.76	4.00%	68.70	73.18	16028	11475	10.34%
2026-05-14	70.54	69.05	-1.10	-1.57%	69.03	70.65	8361	5842	5.39%
2026-05-13	71.43	70.15	-1.28	-1.79%	69.69	71.43	9168	6442	5.91%