横河精密 (300539) - 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
2025-08-01	27.10	23.75	-4.19	-15.00%	23.45	27.46	311516	78715	18.11%
2025-07-31	27.46	27.94	-0.58	-2.03%	26.66	29.00	275030	75421	15.99%
2025-07-30	26.46	28.52	-0.98	-3.32%	25.62	29.01	383206	105702	22.28%
2025-07-29	25.01	29.50	4.73	19.10%	24.00	29.72	497649	134238	28.93%
2025-07-28	23.03	24.77	1.06	4.47%	23.01	28.00	477787	121227	27.78%
2025-07-25	20.00	23.71	3.95	19.99%	19.76	23.71	493944	108985	28.72%
2025-07-24	16.19	19.76	3.29	19.98%	16.19	19.76	303833	56095	17.66%
2025-07-23	15.96	16.47	0.28	1.73%	15.43	16.95	193881	31786	11.27%
2025-07-22	15.22	16.19	0.85	5.54%	15.18	16.98	272195	44299	15.82%
2025-07-21	14.42	15.34	0.92	6.38%	14.30	15.60	200956	30076	11.68%
2025-07-18	14.49	14.42	0.05	0.35%	14.28	14.65	60196	8666	3.50%
2025-07-17	14.22	14.37	0.09	0.63%	14.15	14.48	65651	9410	3.82%
2025-07-16	14.10	14.28	0.16	1.13%	13.96	14.45	84427	12037	4.91%
2025-07-15	14.34	14.12	-0.21	-1.47%	13.96	14.37	109389	15438	6.36%
2025-07-14	13.54	14.33	0.85	6.31%	13.39	14.52	165308	23375	9.61%
2025-07-11	13.43	13.48	0.05	0.37%	13.25	13.57	36818	4936	2.14%
2025-07-10	13.60	13.43	-0.13	-0.96%	13.31	13.70	45608	6142	2.65%
2025-07-09	14.01	13.56	-0.04	-0.29%	13.55	14.05	60928	8367	3.54%
2025-07-08	13.29	13.60	0.31	2.33%	13.27	13.64	35547	4802	2.07%
2025-07-07	13.13	13.29	0.16	1.22%	13.02	13.32	26788	3543	1.56%
2025-07-04	13.53	13.13	-0.39	-2.88%	13.13	13.54	35989	4770	2.09%
2025-07-03	13.49	13.52	0.05	0.37%	13.40	13.58	23959	3231	1.39%
2025-07-02	13.56	13.47	-0.09	-0.66%	13.35	13.62	31723	4269	1.84%
2025-07-01	13.73	13.56	-0.13	-0.95%	13.49	13.77	39321	5360	2.29%
2025-06-30	13.53	13.69	0.14	1.03%	13.48	13.72	33011	4503	1.92%
2025-06-27	13.50	13.55	0.05	0.37%	13.43	13.59	30963	4183	1.80%
2025-06-26	13.61	13.50	-0.15	-1.10%	13.42	13.74	45959	6246	2.67%
2025-06-25	13.53	13.65	0.24	1.79%	13.38	13.70	48304	6538	2.81%
2025-06-24	12.92	13.41	0.54	4.20%	12.86	13.42	46685	6196	2.71%
2025-06-23	12.56	12.87	0.15	1.18%	12.56	12.93	34035	4374	1.98%
2025-06-20	12.78	12.72	-0.07	-0.55%	12.68	13.13	47941	6173	2.79%
2025-06-19	13.05	12.79	-0.29	-2.22%	12.74	13.23	42855	5560	2.49%
2025-06-18	13.18	13.08	-0.13	-0.98%	12.91	13.21	33291	4336	1.94%
2025-06-17	13.42	13.21	-0.12	-0.90%	13.14	13.43	27164	3600	1.58%
2025-06-16	13.06	13.33	0.17	1.29%	13.06	13.40	28372	3777	1.65%
2025-06-13	13.57	13.16	-0.46	-3.38%	13.10	13.57	42844	5694	2.49%
2025-06-12	13.49	13.62	0.12	0.89%	13.41	13.73	43152	5874	2.51%
2025-06-11	13.58	13.63	0.20	1.49%	13.31	13.67	43869	5944	2.55%
2025-06-10	13.51	13.43	-0.13	-0.96%	13.23	14.07	53735	7270	3.12%
2025-06-09	13.30	13.56	0.22	1.65%	13.30	13.77	42960	5827	2.50%
2025-06-06	13.61	13.34	-0.22	-1.62%	13.20	13.75	44772	5969	2.60%
2025-06-05	13.18	13.56	0.38	2.88%	13.08	13.60	51142	6817	2.97%
2025-06-04	13.14	13.18	0.06	0.46%	13.14	13.35	32103	4243	1.87%
2025-06-03	12.99	13.12	0.05	0.38%	12.86	13.27	33244	4370	1.93%
2025-05-30	13.57	13.07	-0.50	-3.68%	13.01	13.57	54032	7110	3.15%
2025-05-29	13.47	13.57	0.07	0.52%	13.44	13.78	46018	6279	2.68%
2025-05-28	13.73	13.50	-0.23	-1.68%	13.44	13.85	30803	4184	1.80%
2025-05-27	13.92	13.73	-0.05	-0.36%	13.44	13.92	39371	5382	2.30%
2025-05-26	13.61	13.78	0.17	1.25%	13.43	13.82	37036	5077	2.16%
2025-05-23	13.80	13.61	-0.17	-1.23%	13.56	14.04	50864	7014	2.97%
2025-05-22	13.90	13.78	-0.15	-1.08%	13.76	14.28	53075	7436	3.10%
2025-05-21	14.31	13.93	-0.27	-1.90%	13.73	14.31	55004	7661	3.21%
2025-05-20	14.30	14.20	-0.08	-0.56%	14.02	14.34	42642	6055	2.49%
2025-05-19	14.59	14.28	-0.30	-2.06%	13.98	14.59	62777	8907	3.66%
2025-05-16	14.34	14.58	0.18	1.25%	14.32	15.08	93278	13778	5.44%
2025-05-15	14.30	14.40	0.01	0.07%	14.01	14.61	60364	8628	3.52%
2025-05-14	14.52	14.39	-0.16	-1.10%	14.29	14.61	50357	7259	2.94%
2025-05-13	15.10	14.55	-0.38	-2.55%	14.47	15.15	64911	9543	3.79%
2025-05-12	14.58	14.93	0.49	3.39%	14.58	15.00	73292	10860	4.27%
2025-05-09	14.69	14.44	-0.31	-2.10%	14.28	14.79	57899	8370	3.38%
2025-05-08	14.50	14.75	0.18	1.24%	14.46	14.90	81419	11987	4.75%
2025-05-07	14.61	14.57	0.04	0.28%	14.31	14.88	99934	14543	5.83%
2025-05-06	13.93	14.53	0.71	5.14%	13.80	14.73	115610	16484	6.74%
2025-04-30	13.36	13.82	0.34	2.52%	13.33	13.97	88115	12033	5.14%
2025-04-29	12.88	13.48	0.53	4.09%	12.85	13.57	67966	9101	3.96%
2025-04-28	13.22	12.95	-0.27	-2.04%	12.90	13.30	37654	4897	2.20%
2025-04-25	13.31	13.22	-0.08	-0.60%	13.01	13.59	67506	8918	3.94%
2025-04-24	13.46	13.30	-0.27	-1.99%	13.18	13.69	99526	13396	5.80%