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
2025-09-16	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%
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%