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
2026-05-07	11.75	11.79	0.05	0.43%	11.63	11.82	122413	14373	3.52%
2026-05-06	11.35	11.74	0.44	3.89%	11.35	11.95	210041	24604	6.05%
2026-04-30	11.27	11.30	-0.05	-0.44%	11.20	11.46	102151	11555	2.94%
2026-04-29	11.11	11.35	0.25	2.25%	11.07	11.45	127250	14384	3.66%
2026-04-28	11.07	11.10	-0.28	-2.46%	10.92	11.12	148795	16405	4.28%
2026-04-27	11.20	11.38	0.22	1.97%	11.02	11.39	93283	10484	2.69%
2026-04-24	11.21	11.16	-0.14	-1.24%	11.03	11.25	80158	8914	2.31%
2026-04-23	11.60	11.30	-0.30	-2.59%	11.23	11.65	106807	12135	3.07%
2026-04-22	11.48	11.60	0.07	0.61%	11.39	11.62	90717	10443	2.61%
2026-04-21	11.65	11.53	-0.13	-1.11%	11.42	11.66	84430	9697	2.43%
2026-04-20	11.46	11.66	0.20	1.75%	11.46	11.71	93710	10892	2.70%
2026-04-17	11.52	11.46	-0.09	-0.78%	11.33	11.56	101430	11598	2.92%
2026-04-16	11.38	11.55	0.20	1.76%	11.33	11.56	102220	11717	2.94%
2026-04-15	11.48	11.35	-0.14	-1.22%	11.31	11.52	76719	8757	2.21%
2026-04-14	11.60	11.49	0.12	1.06%	11.31	11.63	101907	11647	2.93%
2026-04-13	11.49	11.37	-0.21	-1.81%	11.30	11.57	87300	9950	2.51%
2026-04-10	11.52	11.58	0.07	0.61%	11.52	11.70	90910	10576	2.62%
2026-04-09	11.49	11.51	-0.08	-0.69%	11.35	11.58	97844	11229	2.82%
2026-04-08	11.41	11.59	0.49	4.41%	11.32	11.61	111291	12763	3.20%
2026-04-07	10.96	11.10	0.09	0.82%	10.96	11.21	74700	8301	2.15%
2026-04-03	11.27	11.01	-0.18	-1.61%	10.96	11.35	90677	10054	2.61%
2026-04-02	11.55	11.19	-0.43	-3.70%	11.10	11.66	130560	14796	3.76%
2026-04-01	11.75	11.62	0.08	0.69%	11.41	11.78	154758	17848	4.45%
2026-03-31	11.37	11.54	0.19	1.67%	11.28	11.80	206889	24027	5.96%
2026-03-30	11.02	11.35	0.12	1.07%	10.96	11.40	112662	12604	3.24%
2026-03-27	10.93	11.23	0.19	1.72%	10.85	11.33	100662	11236	2.90%
2026-03-26	11.18	11.04	-0.19	-1.69%	10.99	11.30	141249	15701	4.07%
2026-03-25	11.20	11.23	0.20	1.81%	11.07	11.32	176229	19752	5.07%
2026-03-24	10.85	11.03	0.41	3.86%	10.69	11.08	179682	19493	5.17%
2026-03-23	11.30	10.62	-0.91	-7.89%	10.55	11.30	226647	24725	6.52%
2026-03-20	12.02	11.53	-0.35	-2.95%	11.51	12.07	124901	14622	3.60%
2026-03-19	12.04	11.88	-0.40	-3.26%	11.82	12.17	160839	19211	4.63%
2026-03-18	12.35	12.28	0.06	0.49%	12.11	12.38	178607	21852	5.14%
2026-03-17	12.96	12.22	-0.69	-5.34%	12.18	12.96	190234	23693	5.48%
2026-03-16	12.99	12.91	-0.11	-0.84%	12.66	13.01	145031	18582	4.17%
2026-03-13	13.34	13.02	-0.46	-3.41%	12.98	13.47	165941	21903	4.78%
2026-03-12	13.81	13.48	-0.43	-3.09%	13.36	13.91	160153	21714	4.61%
2026-03-11	14.09	13.91	-0.15	-1.07%	13.81	14.30	170857	23964	4.92%
2026-03-10	13.80	14.06	0.37	2.70%	13.80	14.25	201591	28259	5.80%
2026-03-09	13.51	13.69	-0.10	-0.73%	13.13	13.72	209142	27975	6.02%
2026-03-06	13.60	13.79	0.09	0.66%	13.45	13.99	145392	20065	4.18%
2026-03-05	14.04	13.70	-0.02	-0.15%	13.56	14.08	188638	25932	5.43%
2026-03-04	13.51	13.72	0.04	0.29%	13.48	14.04	172407	23777	4.96%
2026-03-03	14.75	13.68	-1.00	-6.81%	13.66	14.78	308050	43416	8.87%
2026-03-02	14.76	14.68	-0.45	-2.97%	14.31	15.14	313919	46130	9.04%
2026-02-27	14.41	15.13	0.57	3.91%	14.28	15.17	325081	48150	9.36%
2026-02-26	14.43	14.56	0.28	1.96%	14.21	14.78	312280	45503	8.99%
2026-02-25	14.20	14.28	0.13	0.92%	14.11	14.44	182291	26044	5.25%
2026-02-24	14.17	14.15	0.05	0.35%	13.93	14.34	189365	26880	5.45%
2026-02-13	14.21	14.10	-0.21	-1.47%	13.95	14.41	221202	31238	6.37%
2026-02-12	14.05	14.31	0.29	2.07%	13.83	14.47	331228	47049	9.53%
2026-02-11	14.48	14.02	-0.10	-0.71%	14.00	14.70	305542	43590	8.79%
2026-02-10	14.31	14.12	-0.03	-0.21%	13.93	14.44	564318	80051	16.24%
2026-02-09	13.06	14.15	1.29	10.03%	12.96	14.15	335278	46798	9.65%
2026-02-06	12.82	12.86	-0.14	-1.08%	12.70	13.22	198079	25719	5.70%
2026-02-05	12.93	13.00	-0.11	-0.84%	12.85	13.18	152798	19920	4.40%
2026-02-04	12.80	13.11	0.21	1.63%	12.63	13.11	210972	27114	6.07%
2026-02-03	12.78	12.90	0.18	1.42%	12.71	12.99	133441	17178	3.84%
2026-02-02	13.07	12.72	-0.47	-3.56%	12.70	13.21	178302	23020	5.13%
2026-01-30	13.05	13.19	0.15	1.15%	12.67	13.24	221993	28857	6.39%
2026-01-29	13.12	13.04	-0.18	-1.36%	12.94	13.50	256641	33871	7.39%
2026-01-28	13.80	13.22	-0.57	-4.13%	13.21	13.80	373223	49827	10.74%