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
2025-12-16	29.00	28.40	-0.60	-2.07%	28.33	29.67	28066	8054	1.43%
2025-12-15	29.55	29.00	-0.80	-2.68%	28.92	29.85	37965	11145	1.93%
2025-12-12	29.66	29.80	0.02	0.07%	29.41	29.90	32986	9800	1.68%
2025-12-11	28.98	29.78	0.90	3.12%	28.69	30.39	66627	19895	3.39%
2025-12-10	29.09	28.88	-0.35	-1.20%	28.57	29.33	31248	9044	1.59%
2025-12-09	28.99	29.23	0.15	0.52%	28.91	29.48	31785	9295	1.62%
2025-12-08	29.14	29.08	0.20	0.69%	28.99	30.80	63385	18768	3.23%
2025-12-05	29.25	28.88	-0.47	-1.60%	28.28	29.34	57535	16500	2.93%
2025-12-04	27.72	29.35	1.54	5.54%	27.57	30.25	109924	32126	5.60%
2025-12-03	27.90	27.81	-0.18	-0.64%	27.76	28.60	42368	11856	2.16%
2025-12-02	28.36	27.99	0.14	0.50%	27.53	29.19	42458	11914	2.16%
2025-12-01	27.84	27.85	0.01	0.04%	27.52	28.38	33275	9295	1.70%
2025-11-28	27.28	27.84	0.36	1.31%	27.27	28.08	24396	6757	1.24%
2025-11-27	27.74	27.48	-0.26	-0.94%	27.25	27.76	27175	7446	1.38%
2025-11-26	27.46	27.74	0.44	1.61%	26.99	28.36	51777	14421	2.64%
2025-11-25	27.02	27.30	0.44	1.64%	26.69	27.73	27477	7495	1.40%
2025-11-24	26.30	26.86	0.57	2.17%	26.02	27.05	22844	6061	1.16%
2025-11-21	27.03	26.29	-0.74	-2.74%	26.23	27.50	34221	9174	1.74%
2025-11-20	27.20	27.03	-0.10	-0.37%	26.88	27.43	17814	4832	0.91%
2025-11-19	27.90	27.13	-0.71	-2.55%	26.82	27.90	25393	6893	1.29%
2025-11-18	28.03	27.84	-0.18	-0.64%	27.68	28.38	26753	7496	1.36%
2025-11-17	27.72	28.02	0.06	0.21%	27.70	28.36	26835	7549	1.37%
2025-11-14	27.12	27.96	0.76	2.79%	26.50	28.78	54373	15224	2.77%
2025-11-13	26.50	27.20	0.68	2.56%	26.00	27.30	38983	10414	1.99%
2025-11-12	26.93	26.52	-0.43	-1.60%	26.28	27.03	22264	5922	1.13%
2025-11-11	27.41	26.95	-0.47	-1.71%	26.80	27.51	24294	6578	1.24%
2025-11-10	27.28	27.42	0.12	0.44%	27.25	27.59	25199	6904	1.28%
2025-11-07	27.70	27.30	-0.53	-1.90%	27.22	27.84	24502	6711	1.25%
2025-11-06	27.99	27.83	-0.14	-0.50%	27.66	28.74	35854	10105	1.83%
2025-11-05	26.81	27.97	0.57	2.08%	26.81	28.36	49918	13781	2.54%
2025-11-04	27.13	27.40	0.36	1.33%	27.04	27.79	50979	13971	2.60%
2025-11-03	29.62	27.04	-2.87	-9.60%	26.92	29.62	131397	36035	6.69%
2025-10-31	27.99	29.91	1.94	6.94%	27.99	29.97	118447	34747	6.03%
2025-10-30	28.05	27.97	0.13	0.47%	27.62	28.80	58315	16374	2.97%
2025-10-29	27.84	27.84	0.00	0.00%	27.35	28.02	25561	7080	1.30%
2025-10-28	27.63	27.84	0.08	0.29%	27.45	28.35	36678	10233	1.87%
2025-10-27	27.71	27.76	0.12	0.43%	27.71	28.69	29089	8144	1.48%
2025-10-24	27.50	27.64	0.47	1.73%	27.20	27.70	26532	7306	1.35%
2025-10-23	27.08	27.17	0.10	0.37%	26.75	27.26	23692	6387	1.21%
2025-10-22	26.70	27.07	0.36	1.35%	26.46	27.44	31262	8474	1.59%
2025-10-21	26.30	26.71	0.45	1.71%	26.07	26.98	32321	8595	1.65%
2025-10-20	25.95	26.26	0.56	2.18%	25.86	26.30	33174	8644	1.69%
2025-10-17	26.33	25.70	-0.48	-1.83%	25.61	26.33	27634	7176	1.41%
2025-10-16	26.65	26.18	-0.30	-1.13%	26.14	26.77	23972	6319	1.22%
2025-10-15	26.18	26.48	0.51	1.96%	26.10	27.17	42203	11250	2.15%
2025-10-14	27.23	25.97	-1.03	-3.81%	25.90	27.38	63871	16841	3.25%
2025-10-13	26.95	27.00	-0.68	-2.46%	25.62	27.96	52596	14118	2.68%
2025-10-10	28.01	27.68	0.09	0.33%	27.24	28.04	45512	12544	2.32%
2025-10-09	28.81	27.59	-1.16	-4.03%	27.27	28.93	57407	15935	2.92%
2025-09-30	28.99	28.75	-0.11	-0.38%	28.75	29.50	35576	10345	1.81%
2025-09-29	29.08	28.86	-0.32	-1.10%	28.36	29.45	42668	12289	2.17%
2025-09-26	29.13	29.18	-0.14	-0.48%	28.95	30.17	49911	14699	2.54%
2025-09-25	30.46	29.32	-1.23	-4.03%	29.30	30.46	57982	17264	2.95%
2025-09-24	29.88	30.55	0.75	2.52%	29.80	30.71	68161	20742	3.47%
2025-09-23	29.16	29.80	0.65	2.23%	28.78	29.81	45918	13407	2.34%
2025-09-22	29.10	29.15	-0.08	-0.27%	28.90	29.55	27164	7919	1.38%
2025-09-19	29.20	29.23	0.13	0.45%	28.95	29.60	44544	13020	2.27%
2025-09-18	30.40	29.10	-1.39	-4.56%	28.86	30.42	90007	26709	4.59%
2025-09-17	30.79	30.49	-0.29	-0.94%	30.30	31.35	58930	18089	3.00%
2025-09-16	30.20	30.78	0.34	1.12%	29.96	30.98	55638	16986	2.83%
2025-09-15	30.66	30.44	-0.26	-0.85%	29.60	31.27	73070	22083	3.72%
2025-09-12	29.84	30.70	0.95	3.19%	29.55	31.13	102761	31387	5.24%
2025-09-11	28.73	29.75	0.96	3.33%	27.93	29.83	82262	23967	4.19%
2025-09-10	28.88	28.79	0.00	0.00%	28.23	28.92	49666	14204	2.53%
2025-09-09	29.28	28.79	-0.48	-1.64%	28.48	29.50	58664	16920	2.99%
2025-09-08	29.76	29.27	-0.23	-0.78%	28.20	29.87	141720	41544	7.22%