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
2026-05-07	71.37	72.27	0.82	1.15%	70.56	72.78	9450	6820	6.10%
2026-05-06	70.00	71.45	1.82	2.61%	69.60	72.44	11393	8083	7.35%
2026-04-30	69.44	69.63	0.60	0.87%	69.01	70.28	7327	5115	4.73%
2026-04-29	68.50	69.03	1.23	1.81%	67.10	69.53	8426	5797	5.44%
2026-04-28	67.90	67.80	-2.21	-3.16%	66.70	68.65	10662	7218	6.88%
2026-04-27	67.97	70.01	1.99	2.93%	67.00	70.49	10895	7543	7.03%
2026-04-24	67.41	68.02	0.61	0.90%	67.00	68.69	6885	4677	4.44%
2026-04-23	69.07	67.41	-1.72	-2.49%	67.05	69.17	8245	5582	5.32%
2026-04-22	70.10	69.13	-1.02	-1.45%	68.22	70.10	8718	6012	5.62%
2026-04-21	68.60	70.15	1.55	2.26%	67.89	71.18	14683	10250	9.47%
2026-04-20	67.35	68.60	1.27	1.89%	66.85	70.43	13165	9062	8.49%
2026-04-17	67.00	67.33	0.17	0.25%	66.04	67.65	7324	4873	4.73%
2026-04-16	66.78	67.16	1.04	1.57%	66.15	67.60	6297	4222	4.06%
2026-04-15	67.55	66.12	-0.99	-1.48%	66.08	68.06	5541	3718	3.57%
2026-04-14	66.89	67.11	0.91	1.37%	66.15	67.17	6062	4034	3.91%
2026-04-13	66.51	66.20	-0.96	-1.43%	65.19	66.98	7332	4836	4.73%
2026-04-10	67.13	67.16	0.02	0.03%	66.80	68.44	8303	5615	5.36%
2026-04-09	67.85	67.14	-1.26	-1.84%	67.02	68.40	5129	3457	3.31%
2026-04-08	67.02	68.40	2.71	4.13%	66.80	68.50	7977	5407	5.15%
2026-04-07	65.64	65.69	0.54	0.83%	65.39	66.51	4255	2802	2.75%
2026-04-03	67.06	65.15	-1.91	-2.85%	64.65	67.51	4161	2728	2.68%
2026-04-02	68.39	67.06	-1.33	-1.94%	66.63	68.62	4434	3007	2.86%
2026-04-01	68.72	68.39	0.68	1.00%	68.00	68.99	3847	2628	2.48%
2026-03-31	68.38	67.71	-0.67	-0.98%	67.60	69.00	4436	3029	2.86%
2026-03-30	66.90	68.38	1.07	1.59%	66.55	68.39	5671	3836	3.66%
2026-03-27	66.15	67.31	0.58	0.87%	65.71	67.45	4293	2874	2.77%
2026-03-26	67.46	66.73	-0.66	-0.98%	66.27	67.86	4962	3321	3.20%
2026-03-25	65.66	67.39	1.79	2.73%	65.65	67.86	6186	4153	3.99%
2026-03-24	65.78	65.60	1.20	1.86%	63.66	66.00	5678	3677	3.66%
2026-03-23	67.25	64.40	-2.88	-4.28%	64.20	67.90	7665	5089	4.95%
2026-03-20	69.35	67.28	-1.75	-2.54%	67.09	69.89	4187	2873	2.70%
2026-03-19	70.19	69.03	-1.83	-2.58%	68.85	70.73	4557	3169	2.94%
2026-03-18	70.76	70.86	0.48	0.68%	69.70	70.90	4967	3489	3.20%
2026-03-17	72.33	70.38	-1.58	-2.20%	70.33	72.98	3724	2651	2.40%
2026-03-16	71.18	71.96	0.40	0.56%	70.98	71.99	3293	2357	2.12%
2026-03-13	72.77	71.56	-1.30	-1.78%	71.52	72.86	5057	3646	3.26%
2026-03-12	74.11	72.86	-1.25	-1.69%	72.51	74.88	6267	4586	4.04%
2026-03-11	75.79	74.11	-1.52	-2.01%	73.94	76.98	7137	5341	4.60%
2026-03-10	73.73	75.63	2.78	3.82%	73.30	75.66	7219	5402	4.66%
2026-03-09	73.50	72.85	-1.95	-2.61%	71.62	73.75	6936	5029	4.47%
2026-03-06	73.50	74.80	0.57	0.77%	73.20	74.90	4203	3132	2.71%
2026-03-05	74.70	74.23	0.46	0.62%	73.70	75.18	6027	4483	3.89%
2026-03-04	74.00	73.77	-1.73	-2.29%	73.72	75.37	7142	5308	4.61%
2026-03-03	79.10	75.50	-3.59	-4.54%	75.39	79.80	9409	7292	6.07%
2026-03-02	79.00	79.09	-2.29	-2.81%	79.00	81.30	9748	7768	6.29%
2026-02-27	83.00	81.38	-1.96	-2.35%	80.56	83.00	12332	10023	7.96%
2026-02-26	83.36	83.34	0.00	0.00%	82.43	83.66	6369	5287	4.11%
2026-02-25	85.25	83.34	-2.11	-2.47%	83.00	85.69	11353	9546	7.32%
2026-02-24	87.00	85.45	0.25	0.29%	83.98	87.00	15298	13086	9.87%
2026-02-13	83.45	85.20	1.73	2.07%	82.88	85.40	12743	10809	8.22%
2026-02-12	81.30	83.47	2.97	3.69%	80.50	84.36	12575	10428	8.11%
2026-02-11	81.52	80.50	-1.38	-1.69%	80.50	82.00	5690	4615	3.67%
2026-02-10	81.16	81.88	1.17	1.45%	80.64	82.32	7407	6044	4.78%
2026-02-09	80.70	80.71	1.07	1.34%	79.70	80.99	5403	4347	3.49%
2026-02-06	78.27	79.64	1.14	1.45%	77.68	80.88	7463	5947	4.81%
2026-02-05	80.50	78.50	-1.65	-2.06%	78.50	80.51	5618	4435	3.62%
2026-02-04	80.16	80.15	0.00	0.00%	79.30	81.59	7326	5893	4.73%
2026-02-03	79.00	80.15	1.70	2.17%	78.41	80.18	7638	6067	4.93%
2026-02-02	80.02	78.45	-5.34	-6.37%	77.50	81.90	14818	11779	9.56%
2026-01-30	83.44	83.79	0.06	0.07%	81.18	84.34	9427	7801	6.08%
2026-01-29	85.50	83.73	-2.24	-2.61%	83.73	86.38	9057	7691	5.84%
2026-01-28	88.00	85.97	-3.72	-4.15%	85.58	88.19	13350	11548	8.61%
2026-01-27	86.98	89.69	3.45	4.00%	82.85	92.75	22307	19474	14.39%