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
2025-10-31	11.11	11.07	0.01	0.09%	11.04	11.17	79839	8860	2.30%
2025-10-30	11.23	11.06	-0.21	-1.86%	11.06	11.24	95415	10633	2.75%
2025-10-29	11.23	11.27	0.02	0.18%	11.15	11.28	77323	8678	2.23%
2025-10-28	11.19	11.25	0.00	0.00%	11.14	11.30	68417	7696	1.97%
2025-10-27	11.20	11.25	0.11	0.99%	11.14	11.28	92464	10361	2.66%
2025-10-24	11.01	11.14	0.13	1.18%	11.00	11.19	92061	10253	2.65%
2025-10-23	10.93	11.01	0.04	0.36%	10.80	11.02	54620	5945	1.57%
2025-10-22	10.91	10.97	0.01	0.09%	10.86	11.04	55011	6038	1.58%
2025-10-21	10.82	10.96	0.15	1.39%	10.78	10.96	61168	6662	1.76%
2025-10-20	10.82	10.81	0.11	1.03%	10.75	10.86	56579	6110	1.63%
2025-10-17	10.98	10.70	-0.26	-2.37%	10.70	11.00	81642	8846	2.35%
2025-10-16	11.12	10.96	-0.19	-1.70%	10.93	11.12	73729	8115	2.12%
2025-10-15	10.98	11.15	0.17	1.55%	10.91	11.16	84821	9395	2.44%
2025-10-14	11.15	10.98	-0.13	-1.17%	10.91	11.26	106297	11789	3.06%
2025-10-13	10.94	11.11	-0.10	-0.89%	10.68	11.15	121700	13338	3.50%
2025-10-10	11.04	11.21	0.17	1.54%	10.99	11.21	116958	13004	3.37%
2025-10-09	11.01	11.04	0.05	0.45%	10.92	11.05	89139	9808	2.57%
2025-09-30	11.01	10.99	-0.03	-0.27%	10.93	11.08	75041	8238	2.16%
2025-09-29	10.90	11.02	0.09	0.82%	10.74	11.04	68882	7528	1.98%
2025-09-26	10.93	10.93	-0.03	-0.27%	10.86	11.06	79195	8690	2.28%
2025-09-25	11.04	10.96	-0.12	-1.08%	10.92	11.17	80997	8933	2.33%
2025-09-24	10.85	11.08	0.16	1.47%	10.75	11.09	79732	8763	2.29%
2025-09-23	11.03	10.92	-0.11	-1.00%	10.60	11.08	119688	12918	3.45%
2025-09-22	11.12	11.03	-0.09	-0.81%	10.96	11.16	80686	8909	2.32%
2025-09-19	11.26	11.12	-0.10	-0.89%	11.11	11.28	91123	10177	2.62%
2025-09-18	11.41	11.22	-0.20	-1.75%	11.13	11.49	147175	16672	4.24%
2025-09-17	11.45	11.42	-0.05	-0.44%	11.38	11.54	106391	12198	3.06%
2025-09-16	11.32	11.47	0.17	1.50%	11.24	11.50	101997	11639	2.94%
2025-09-15	11.38	11.30	-0.09	-0.79%	11.22	11.38	91791	10352	2.64%
2025-09-12	11.56	11.39	-0.21	-1.81%	11.39	11.61	112725	12955	3.24%
2025-09-11	11.35	11.60	0.22	1.93%	11.22	11.62	140242	16090	4.04%
2025-09-10	11.30	11.38	0.09	0.80%	11.26	11.58	101483	11586	2.92%
2025-09-09	11.46	11.29	-0.23	-2.00%	11.24	11.51	101019	11453	2.91%
2025-09-08	11.33	11.52	0.18	1.59%	11.29	11.53	111288	12691	3.20%
2025-09-05	11.27	11.34	0.14	1.25%	11.11	11.37	129233	14534	3.72%
2025-09-04	11.33	11.20	-0.11	-0.97%	11.07	11.45	141186	15922	4.06%
2025-09-03	11.66	11.31	-0.34	-2.92%	11.26	11.73	133681	15275	3.85%
2025-09-02	12.05	11.65	-0.40	-3.32%	11.51	12.05	200058	23400	5.76%
2025-09-01	12.06	12.05	0.00	0.00%	11.96	12.16	137991	16635	3.97%
2025-08-29	12.26	12.05	-0.15	-1.23%	11.99	12.30	162634	19673	4.68%
2025-08-28	11.95	12.20	0.23	1.92%	11.71	12.20	231746	27842	6.67%
2025-08-27	12.20	11.97	-0.22	-1.80%	11.96	12.39	275161	33627	7.92%
2025-08-26	12.14	12.19	0.05	0.41%	12.02	12.30	159996	19490	4.61%
2025-08-25	12.35	12.14	-0.12	-0.98%	12.02	12.41	236016	28704	6.79%
2025-08-22	12.20	12.26	0.01	0.08%	12.11	12.30	145266	17744	4.18%
2025-08-21	12.35	12.25	-0.07	-0.57%	12.15	12.43	189858	23272	5.46%
2025-08-20	12.09	12.32	0.25	2.07%	12.00	12.36	261769	31958	7.53%
2025-08-19	11.96	12.07	0.11	0.92%	11.84	12.14	205873	24706	5.93%
2025-08-18	11.90	11.96	0.10	0.84%	11.86	12.02	199857	23903	5.75%
2025-08-15	11.63	11.86	0.21	1.80%	11.63	11.87	150942	17846	4.34%
2025-08-14	11.94	11.65	-0.23	-1.94%	11.64	12.02	159975	18873	4.60%
2025-08-13	11.83	11.88	0.06	0.51%	11.75	11.91	149135	17661	4.29%
2025-08-12	11.83	11.82	-0.02	-0.17%	11.70	11.88	131077	15435	3.77%
2025-08-11	11.69	11.84	0.25	2.16%	11.69	12.10	216235	25619	6.22%
2025-08-08	11.54	11.59	0.05	0.43%	11.35	11.61	111742	12841	3.22%
2025-08-07	11.62	11.54	-0.09	-0.77%	11.47	11.68	113168	13063	3.26%
2025-08-06	11.49	11.63	0.10	0.87%	11.48	11.66	98451	11422	2.83%
2025-08-05	11.43	11.53	0.14	1.23%	11.41	11.55	123426	14207	3.55%
2025-08-04	11.27	11.39	0.07	0.62%	11.22	11.45	128149	14561	3.69%
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%