鸿合科技 (002955) - 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
2026-08-21	35.00	35.22	0.39	1.12%	34.11	35.53	31073	10859	1.59%
2026-08-20	35.00	34.83	0.14	0.40%	34.48	35.36	37034	12897	1.89%
2026-08-19	34.29	34.69	-0.32	-0.91%	34.01	36.62	80558	28607	4.12%
2026-08-18	36.98	35.01	-1.97	-5.33%	34.29	36.98	62986	22189	3.22%
2026-08-17	34.88	36.98	2.11	6.05%	34.40	36.98	50383	18243	2.58%
2026-08-14	34.89	34.87	-0.02	-0.06%	34.22	35.65	47212	16423	2.41%
2026-08-13	35.57	34.89	-0.65	-1.83%	34.59	36.26	46864	16671	2.40%
2026-08-12	35.06	35.54	0.37	1.05%	34.85	35.78	35033	12405	1.79%
2026-08-11	35.05	35.17	0.04	0.11%	34.80	36.60	54626	19543	2.79%
2026-08-10	34.49	35.13	0.48	1.39%	34.21	35.30	40390	14007	2.06%
2026-08-07	34.50	34.65	0.20	0.58%	33.57	34.95	59633	20378	3.05%
2026-08-06	33.16	34.45	0.67	1.98%	32.88	34.60	62864	21391	3.21%
2026-08-05	32.21	33.78	1.92	6.03%	32.00	33.99	69385	23168	3.55%
2026-08-04	31.49	31.86	0.72	2.31%	31.06	32.19	42596	13522	2.18%
2026-08-03	31.78	31.14	-0.46	-1.46%	30.61	31.85	46711	14532	2.39%
2026-07-31	31.68	31.60	0.71	2.30%	31.44	33.50	75816	24621	3.88%
2026-07-30	31.77	30.89	-1.61	-4.95%	30.14	32.75	81301	25466	4.16%
2026-07-29	32.21	32.50	-0.19	-0.58%	31.86	34.00	94090	30745	4.81%
2026-07-28	33.12	32.69	-1.01	-3.00%	32.50	35.20	113162	38444	5.78%
2026-07-27	31.53	33.70	1.60	4.98%	31.53	34.00	133810	44284	6.84%
2026-07-24	30.42	32.10	0.60	1.90%	30.10	33.58	110881	35752	5.67%
2026-07-23	30.71	31.50	2.25	7.69%	29.15	32.18	139746	43765	7.14%
2026-07-22	28.83	29.25	0.42	1.46%	28.14	30.20	92031	27125	4.70%
2026-07-21	28.60	28.83	0.08	0.28%	25.88	29.29	153274	42189	7.83%
2026-07-20	29.16	28.75	0.41	1.45%	27.86	31.17	171134	50661	8.75%
2026-07-17	27.61	28.34	0.84	3.05%	27.57	30.20	100354	29055	5.13%
2026-07-16	28.54	27.50	-1.31	-4.55%	27.30	28.96	47904	13476	2.45%
2026-07-15	27.95	28.81	0.66	2.34%	27.54	29.09	63958	18144	3.27%
2026-07-14	28.01	28.15	-0.58	-2.02%	26.54	28.44	78951	21715	4.04%
2026-07-13	31.60	28.73	-3.19	-9.99%	28.73	31.60	48954	14547	2.50%
2026-07-10	32.80	31.92	-1.06	-3.21%	31.66	33.58	49383	16075	2.52%
2026-07-09	32.86	32.98	0.02	0.06%	32.10	33.40	44092	14427	2.25%
2026-07-08	34.50	32.96	-1.82	-5.23%	32.95	35.24	51550	17327	2.63%
2026-07-07	35.73	34.78	-1.69	-4.63%	34.08	36.54	57818	20325	2.96%
2026-07-06	36.26	36.47	-0.68	-1.83%	35.30	37.41	74029	26704	3.78%
2026-07-03	37.99	37.15	-0.39	-1.04%	36.73	38.76	84800	31841	4.33%
2026-07-02	35.17	37.54	1.86	5.21%	35.00	39.15	139107	51929	7.11%
2026-07-01	36.11	35.68	-0.07	-0.20%	33.63	36.80	165253	57664	8.45%
2026-06-30	32.50	35.75	3.25	10.00%	32.00	35.75	114427	39883	5.85%
2026-06-29	31.00	32.50	1.27	4.07%	30.11	33.10	98940	31475	5.06%
2026-06-26	31.51	31.23	-0.35	-1.11%	30.65	31.83	73125	22790	3.74%
2026-06-25	33.95	31.58	-2.32	-6.84%	31.37	34.20	99670	32205	5.09%
2026-06-24	33.90	33.90	-0.25	-0.73%	33.19	34.08	63311	21271	3.24%
2026-06-23	34.12	34.15	-0.43	-1.24%	33.89	35.05	59202	20296	3.03%
2026-06-22	34.77	34.58	-0.19	-0.55%	33.63	35.01	82957	28499	4.24%
2026-06-18	33.32	34.77	0.93	2.75%	33.32	35.09	81980	28040	4.19%
2026-06-17	32.60	33.84	1.05	3.20%	32.17	34.44	107172	35599	5.48%
2026-06-16	32.30	32.79	0.12	0.37%	32.04	33.26	94772	31100	4.84%
2026-06-15	31.30	32.67	0.34	1.05%	31.30	33.20	145624	47285	7.44%
2026-06-12	30.43	32.33	1.60	5.21%	30.30	33.28	160141	51475	8.19%
2026-06-11	29.45	30.73	0.88	2.95%	29.00	31.00	118145	35584	6.04%
2026-06-10	28.46	29.85	1.25	4.37%	28.20	30.03	122001	36125	6.24%
2026-06-09	28.22	28.60	1.07	3.89%	27.48	28.75	83632	23648	4.27%
2026-06-08	27.10	27.53	0.28	1.03%	27.00	28.35	137884	38308	7.05%
2026-06-05	25.20	27.25	1.91	7.54%	25.20	27.87	131518	35577	6.72%
2026-06-04	25.59	25.34	-0.01	-0.04%	24.85	25.78	35453	8947	1.81%
2026-06-03	25.15	25.35	0.20	0.80%	24.92	25.68	43512	11003	2.22%
2026-06-02	25.56	25.15	-0.21	-0.83%	25.12	26.13	86839	22199	4.44%
2026-06-01	23.20	25.36	2.31	10.02%	22.79	25.36	72525	18063	3.71%
2026-05-29	24.05	23.05	-0.97	-4.04%	22.91	24.05	26113	6116	1.33%
2026-05-28	23.88	24.02	0.14	0.59%	23.54	24.25	17688	4241	0.90%
2026-05-27	24.64	23.88	-0.74	-3.01%	23.60	24.98	31066	7475	1.59%
2026-05-26	24.45	24.62	0.13	0.53%	24.04	24.76	23359	5708	1.19%
2026-05-25	24.23	24.49	0.27	1.11%	23.88	24.52	21071	5078	1.08%
2026-05-22	24.67	24.22	-0.32	-1.30%	24.02	24.80	22310	5417	1.14%
2026-05-21	25.19	24.54	-0.64	-2.54%	24.44	25.48	24974	6234	1.28%
2026-05-20	25.33	25.18	-0.14	-0.55%	24.90	25.40	16813	4213	0.86%
2026-05-19	24.78	25.32	0.54	2.18%	24.65	25.43	32889	8276	1.68%
2026-05-18	24.38	24.78	0.34	1.39%	23.84	25.19	41595	10165	2.13%
2026-05-15	24.63	24.44	-0.19	-0.77%	24.28	25.15	23271	5726	1.19%
2026-05-14	24.77	24.63	-0.15	-0.61%	24.44	25.01	28093	6963	1.44%
2026-05-13	25.25	24.78	-0.41	-1.63%	24.67	25.25	33072	8214	1.69%