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
2026-07-01	8.88	9.05	0.17	1.91%	8.83	9.35	124853	11326	3.59%
2026-06-30	8.60	8.88	0.27	3.14%	8.45	9.12	186160	16388	5.36%
2026-06-29	8.76	8.61	-0.16	-1.82%	8.39	8.76	108016	9253	3.11%
2026-06-26	9.05	8.77	-0.31	-3.41%	8.75	9.05	86903	7680	2.50%
2026-06-25	9.36	9.08	-0.30	-3.20%	9.08	9.41	87330	8027	2.51%
2026-06-24	9.61	9.38	-0.24	-2.49%	9.20	9.61	94889	8895	2.73%
2026-06-23	9.31	9.62	0.25	2.67%	9.30	9.81	127029	12247	3.66%
2026-06-22	9.36	9.37	-0.03	-0.32%	8.88	9.40	152504	13865	4.39%
2026-06-18	9.40	9.40	-0.08	-0.84%	9.30	9.53	60450	5686	1.74%
2026-06-17	9.60	9.48	-0.07	-0.73%	9.45	9.66	60490	5768	1.74%
2026-06-16	9.76	9.68	-0.05	-0.51%	9.56	9.79	69402	6713	2.00%
2026-06-15	9.60	9.73	0.18	1.88%	9.58	9.77	68671	6657	1.98%
2026-06-12	9.52	9.55	0.15	1.60%	9.45	9.72	77910	7465	2.24%
2026-06-11	9.43	9.40	-0.18	-1.88%	9.21	9.57	86254	8063	2.48%
2026-06-10	9.80	9.58	-0.29	-2.94%	9.33	9.80	101725	9702	2.93%
2026-06-09	9.83	9.87	0.13	1.33%	9.70	9.90	60457	5938	1.74%
2026-06-08	10.00	9.74	-0.43	-4.23%	9.65	10.13	102473	10113	2.95%
2026-06-05	10.00	10.17	0.15	1.50%	9.97	10.35	98410	10052	2.83%
2026-06-04	10.25	10.02	-0.31	-3.00%	10.00	10.25	78174	7895	2.25%
2026-06-03	10.19	10.33	0.15	1.47%	10.14	10.34	84085	8624	2.42%
2026-06-02	10.20	10.18	-0.03	-0.29%	10.02	10.24	55136	5583	1.59%
2026-06-01	10.01	10.21	0.20	2.00%	9.96	10.28	77682	7894	2.24%
2026-05-29	10.24	10.01	-0.23	-2.25%	9.93	10.26	92984	9342	2.68%
2026-05-28	10.12	10.24	0.15	1.49%	9.93	10.33	89110	9025	2.57%
2026-05-27	10.35	10.09	-0.31	-2.98%	10.02	10.39	96327	9788	2.77%
2026-05-26	10.62	10.40	-0.31	-2.89%	10.28	10.63	117849	12247	3.39%
2026-05-25	11.07	10.71	-0.31	-2.81%	10.56	11.14	131439	14150	3.78%
2026-05-22	10.95	11.02	0.18	1.66%	10.72	11.09	91126	9950	2.62%
2026-05-21	11.37	10.84	-0.49	-4.32%	10.81	11.42	122246	13636	3.52%
2026-05-20	11.53	11.33	-0.27	-2.33%	11.16	11.54	109185	12329	3.14%
2026-05-19	11.44	11.60	0.16	1.40%	11.31	11.62	91002	10440	2.62%
2026-05-18	11.48	11.44	-0.01	-0.09%	11.24	11.51	75249	8566	2.17%
2026-05-15	11.55	11.45	-0.08	-0.69%	11.35	11.75	102315	11820	2.95%
2026-05-14	11.99	11.53	-0.43	-3.60%	11.53	12.02	127287	14890	3.66%
2026-05-13	11.86	11.96	0.05	0.42%	11.71	12.02	145428	17283	4.19%
2026-05-12	12.10	11.91	-0.15	-1.24%	11.85	12.38	199703	24136	5.75%
2026-05-11	11.92	12.06	0.16	1.34%	11.81	12.11	170654	20501	4.91%
2026-05-08	11.90	11.90	0.11	0.93%	11.78	11.95	138896	16479	4.00%
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%