辉煌科技 (002296) - 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
2025-08-01	11.15	11.32	0.16	1.43%	11.10	11.40	159895	18005	4.60%
2025-07-31	11.30	11.16	-0.14	-1.24%	11.12	11.46	181319	20466	5.22%
2025-07-30	11.60	11.30	-0.37	-3.17%	11.18	11.60	330219	37267	9.51%
2025-07-29	11.77	11.67	-0.12	-1.02%	11.56	11.80	139434	16225	4.01%
2025-07-28	11.71	11.79	0.09	0.77%	11.63	11.89	230557	27161	6.64%
2025-07-25	11.34	11.70	0.32	2.81%	11.34	11.97	286942	33565	8.26%
2025-07-24	11.31	11.38	0.06	0.53%	11.27	11.40	108048	12239	3.11%
2025-07-23	11.46	11.32	-0.11	-0.96%	11.28	11.48	122551	13922	3.53%
2025-07-22	11.50	11.43	-0.05	-0.44%	11.39	11.56	103319	11824	2.97%
2025-07-21	11.37	11.48	0.11	0.97%	11.34	11.50	108691	12445	3.13%
2025-07-18	11.46	11.37	-0.07	-0.61%	11.32	11.50	102937	11714	2.96%
2025-07-17	11.43	11.44	-0.02	-0.17%	11.40	11.48	83846	9587	2.41%
2025-07-16	11.52	11.46	-0.04	-0.35%	11.40	11.56	76102	8731	2.19%
2025-07-15	11.51	11.50	-0.02	-0.17%	11.32	11.63	110037	12613	3.17%
2025-07-14	11.37	11.52	0.13	1.14%	11.33	11.56	96900	11113	2.79%
2025-07-11	11.45	11.39	-0.03	-0.26%	11.34	11.48	100196	11421	2.88%
2025-07-10	11.33	11.42	0.10	0.88%	11.26	11.48	108618	12362	3.13%
2025-07-09	11.32	11.32	0.00	0.00%	11.26	11.50	143897	16380	4.14%
2025-07-08	11.15	11.32	0.15	1.34%	11.11	11.33	120940	13619	3.48%
2025-07-07	11.12	11.17	0.03	0.27%	11.06	11.18	79523	8839	2.29%
2025-07-04	11.20	11.14	-0.08	-0.71%	11.11	11.24	105221	11751	3.03%
2025-07-03	11.04	11.22	0.19	1.72%	11.03	11.30	153713	17186	4.42%
2025-07-02	11.15	11.03	-0.09	-0.81%	10.94	11.15	88913	9799	2.56%
2025-07-01	11.14	11.12	-0.03	-0.27%	11.00	11.16	95261	10566	2.74%
2025-06-30	11.04	11.15	0.14	1.27%	11.00	11.19	152614	16991	4.39%
2025-06-27	10.85	11.01	0.15	1.38%	10.82	11.16	146928	16149	4.23%
2025-06-26	10.92	10.86	-0.06	-0.55%	10.81	10.96	86206	9385	2.48%
2025-06-25	10.85	10.92	0.09	0.83%	10.79	10.92	97576	10587	2.81%
2025-06-24	10.54	10.83	0.30	2.85%	10.54	10.84	98003	10554	2.82%
2025-06-23	10.32	10.53	0.14	1.35%	10.22	10.57	77979	8157	2.24%
2025-06-20	10.50	10.39	-0.11	-1.05%	10.34	10.62	83888	8764	2.41%
2025-06-19	10.87	10.50	-0.40	-3.67%	10.48	10.96	130836	13952	3.77%
2025-06-18	10.89	10.90	-0.01	-0.09%	10.77	10.93	73045	7928	2.10%
2025-06-17	10.99	10.91	-0.08	-0.73%	10.84	11.03	77020	8396	2.22%
2025-06-16	10.78	10.99	0.14	1.29%	10.75	11.01	104405	11438	3.01%
2025-06-13	10.99	10.85	-0.21	-1.90%	10.79	11.05	116019	12625	3.34%
2025-06-12	10.98	11.06	0.03	0.27%	10.97	11.14	99872	11058	2.87%
2025-06-11	10.90	11.03	0.13	1.19%	10.88	11.10	104145	11475	3.00%
2025-06-10	11.01	10.90	-0.13	-1.18%	10.75	11.03	118108	12894	3.40%
2025-06-09	10.99	11.03	0.01	0.09%	10.93	11.09	103772	11428	2.99%
2025-06-06	11.01	11.02	-0.01	-0.09%	10.93	11.04	85980	9453	2.47%
2025-06-05	10.84	11.03	0.14	1.29%	10.81	11.04	111390	12200	3.21%
2025-06-04	10.72	10.89	0.18	1.68%	10.72	10.99	104024	11305	2.99%
2025-06-03	10.65	10.71	-0.05	-0.46%	10.65	10.79	98809	10595	2.84%
2025-05-30	10.93	10.76	-0.24	-2.18%	10.69	11.00	127721	13768	3.68%
2025-05-29	10.64	11.00	0.38	3.58%	10.64	11.10	177029	19378	5.10%
2025-05-28	10.69	10.62	-0.04	-0.38%	10.58	10.79	72505	7726	2.09%
2025-05-27	10.71	10.66	-0.03	-0.28%	10.60	10.75	102437	10941	2.95%
2025-05-26	10.74	10.89	0.14	1.30%	10.72	10.95	102210	11101	2.94%
2025-05-23	10.93	10.75	-0.17	-1.56%	10.74	11.02	121545	13225	3.50%
2025-05-22	11.08	10.92	-0.17	-1.53%	10.90	11.18	130988	14452	3.77%
2025-05-21	11.22	11.09	-0.15	-1.33%	11.01	11.22	113530	12590	3.27%
2025-05-20	11.10	11.24	0.14	1.26%	10.96	11.27	126092	14072	3.63%
2025-05-19	11.08	11.10	0.00	0.00%	10.95	11.11	80196	8859	2.31%
2025-05-16	11.08	11.10	-0.01	-0.09%	11.08	11.24	95855	10697	2.76%
2025-05-15	11.25	11.11	-0.15	-1.33%	11.07	11.30	99577	11094	2.87%
2025-05-14	11.32	11.26	-0.05	-0.44%	11.16	11.38	148589	16714	4.28%
2025-05-13	11.56	11.31	-0.15	-1.31%	11.28	11.58	139490	15864	4.02%
2025-05-12	11.53	11.46	0.01	0.09%	11.40	11.64	153545	17608	4.42%
2025-05-09	11.52	11.45	-0.07	-0.61%	11.30	11.71	169411	19432	4.88%
2025-05-08	11.28	11.52	0.24	2.13%	11.26	11.60	198194	22676	5.70%
2025-05-07	11.28	11.28	0.08	0.71%	11.16	11.44	206946	23379	5.96%
2025-05-06	11.07	11.20	0.27	2.47%	11.00	11.21	168123	18715	4.84%
2025-04-30	10.90	10.93	0.10	0.92%	10.78	11.04	138181	15074	3.98%
2025-04-29	10.60	10.83	0.20	1.88%	10.60	11.11	185338	20134	5.33%
2025-04-28	10.94	10.63	-0.33	-3.01%	10.60	10.98	179558	19307	5.17%
2025-04-25	10.90	10.96	0.45	4.28%	10.80	11.18	323939	35624	9.32%
2025-04-24	10.73	10.51	-0.22	-2.05%	10.40	10.73	131794	13884	3.79%