欣旺达 (300207) - 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
2026-09-16	17.55	19.81	2.07	11.67%	17.41	20.88	1691079	327570	9.87%
2026-09-15	18.29	17.74	-0.61	-3.32%	17.71	18.39	626073	112499	3.65%
2026-09-14	18.28	18.35	-0.12	-0.65%	18.20	18.87	720318	133811	4.20%
2026-09-11	17.65	18.47	0.60	3.36%	17.18	18.80	952709	171386	5.56%
2026-09-10	17.40	17.87	0.42	2.41%	17.18	18.13	678620	119751	3.96%
2026-09-09	17.15	17.45	0.29	1.69%	17.02	17.65	463009	80552	2.70%
2026-09-08	17.25	17.16	0.01	0.06%	17.06	17.58	403482	69734	2.35%
2026-09-07	17.29	17.15	0.31	1.84%	17.03	17.35	405471	69675	2.37%
2026-09-04	17.12	16.84	-0.14	-0.82%	16.79	17.30	289328	49414	1.69%
2026-09-03	17.08	16.98	0.00	0.00%	16.91	17.17	190297	32418	1.11%
2026-09-02	17.10	16.98	-0.25	-1.45%	16.83	17.10	271149	45909	1.58%
2026-09-01	17.42	17.23	-0.19	-1.09%	17.14	17.52	282024	48726	1.65%
2026-08-31	17.77	17.42	-0.51	-2.84%	17.10	17.86	480156	83291	2.80%
2026-08-28	18.00	17.93	-0.16	-0.88%	17.77	18.04	296362	53090	1.73%
2026-08-27	18.04	18.09	-0.08	-0.44%	17.55	18.11	443063	78865	2.59%
2026-08-26	17.78	18.17	0.39	2.19%	17.71	18.33	360770	65411	2.11%
2026-08-25	17.76	17.78	-0.12	-0.67%	17.56	17.94	271150	48112	1.58%
2026-08-24	17.99	17.90	-0.11	-0.61%	17.79	18.45	353730	64052	2.06%
2026-08-21	17.78	18.01	0.14	0.78%	17.70	18.29	304842	54910	1.78%
2026-08-20	17.85	17.87	0.15	0.85%	17.77	18.14	243480	43574	1.42%
2026-08-19	18.04	17.72	-0.50	-2.74%	17.70	18.15	361872	64776	2.11%
2026-08-18	18.45	18.22	-0.35	-1.88%	18.03	18.56	384328	69989	2.24%
2026-08-17	18.40	18.57	0.19	1.03%	18.23	18.58	334592	61605	1.95%
2026-08-14	18.50	18.38	-0.14	-0.76%	18.28	18.80	343351	63443	2.00%
2026-08-13	18.97	18.52	-0.46	-2.42%	18.50	19.02	433070	81067	2.53%
2026-08-12	18.55	18.98	0.34	1.82%	18.51	19.10	537494	101658	3.14%
2026-08-11	18.65	18.64	-0.15	-0.80%	18.48	18.84	364660	68054	2.13%
2026-08-10	18.53	18.79	0.31	1.68%	18.53	19.08	521560	97969	3.04%
2026-08-07	18.40	18.48	-0.03	-0.16%	18.13	18.57	473595	87054	2.76%
2026-08-06	18.94	18.51	-0.42	-2.22%	18.31	19.08	647899	120741	3.78%
2026-08-05	18.56	18.93	0.28	1.50%	18.56	19.05	607700	114480	3.55%
2026-08-04	18.85	18.65	-0.16	-0.85%	18.58	19.08	551073	103120	3.22%
2026-08-03	19.06	18.81	-0.24	-1.26%	18.60	19.25	637024	120459	3.72%
2026-07-31	18.96	19.05	0.06	0.32%	18.67	19.31	755962	144272	4.41%
2026-07-30	18.80	18.99	-0.12	-0.63%	18.60	19.20	772273	146270	4.51%
2026-07-29	18.01	19.11	1.13	6.28%	17.90	19.33	1048097	196485	6.12%
2026-07-28	17.68	17.98	-0.10	-0.55%	17.67	18.17	599870	107437	3.50%
2026-07-27	17.70	18.08	1.16	6.86%	17.63	18.58	896791	161672	5.23%
2026-07-24	17.30	16.92	-0.48	-2.76%	16.91	17.56	443434	76173	2.59%
2026-07-23	16.90	17.40	0.43	2.53%	16.85	17.42	513808	88383	3.00%
2026-07-22	17.22	16.97	-0.34	-1.96%	16.84	17.31	428845	72872	2.50%
2026-07-21	16.62	17.31	0.70	4.21%	16.53	17.66	742061	128630	4.33%
2026-07-20	16.21	16.61	0.03	0.18%	16.01	16.68	499221	81760	2.91%
2026-07-17	16.85	16.58	-0.33	-1.95%	16.50	17.16	472705	79408	2.76%
2026-07-16	16.65	16.91	0.16	0.96%	16.40	17.16	405677	68373	2.37%
2026-07-15	16.63	16.75	0.07	0.42%	16.55	17.09	335480	56452	1.96%
2026-07-14	16.62	16.68	0.06	0.36%	16.26	16.70	388031	64132	2.26%
2026-07-13	17.15	16.62	-0.69	-3.99%	16.49	17.37	460528	77387	2.69%
2026-07-10	17.30	17.31	-0.03	-0.17%	17.01	17.68	419520	72965	2.45%
2026-07-09	17.23	17.34	0.10	0.58%	16.63	17.41	405679	69235	2.37%
2026-07-08	17.77	17.24	-0.50	-2.82%	17.21	17.80	357888	62274	2.09%
2026-07-07	18.24	17.74	-0.45	-2.47%	17.68	18.41	380586	68421	2.22%
2026-07-06	18.58	18.19	-0.36	-1.94%	18.13	18.97	478468	88569	2.79%
2026-07-03	18.31	18.55	0.37	2.04%	18.16	18.80	440182	81609	2.57%
2026-07-02	18.60	18.18	-0.57	-3.04%	18.15	18.83	473801	87490	2.76%
2026-07-01	19.01	18.75	-0.24	-1.26%	18.33	19.13	470545	87822	2.75%
2026-06-30	18.48	18.99	0.51	2.76%	18.43	19.22	434243	81737	2.53%
2026-06-29	18.52	18.48	0.08	0.43%	18.01	18.69	443894	81781	2.59%
2026-06-26	19.94	18.40	-1.40	-7.07%	18.40	19.94	575127	108715	3.36%
2026-06-25	20.02	19.80	-0.30	-1.49%	19.65	20.09	389851	77324	2.27%
2026-06-24	20.30	20.10	-0.12	-0.59%	19.82	20.35	409245	82312	2.39%
2026-06-23	21.16	20.22	-1.04	-4.89%	20.05	21.32	491078	101291	2.87%
2026-06-22	20.52	21.26	0.46	2.21%	20.17	21.29	614719	127933	3.59%
2026-06-18	20.96	20.80	-0.23	-1.09%	20.60	21.20	444160	92723	2.59%
2026-06-17	20.88	21.03	-0.17	-0.80%	20.81	21.20	439517	92349	2.56%
2026-06-16	21.08	21.20	0.62	3.01%	20.65	21.49	802765	169308	4.68%
2026-06-15	20.47	20.58	0.36	1.78%	20.12	20.63	573788	117133	3.35%
2026-06-12	19.39	20.22	1.09	5.70%	19.26	20.70	793895	159460	4.63%
2026-06-11	19.55	19.13	-0.45	-2.30%	19.00	19.57	395935	76144	2.31%
2026-06-10	19.88	19.58	-0.53	-2.64%	19.32	20.15	394025	77508	2.30%
2026-06-09	19.95	20.11	0.50	2.55%	19.43	20.19	444333	87783	2.59%