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
2025-09-15	37.35	37.05	-0.30	-0.80%	36.85	38.43	128916	48356	7.47%
2025-09-12	38.27	37.35	-1.74	-4.45%	36.76	38.75	218008	82125	12.64%
2025-09-11	39.08	39.09	0.29	0.75%	37.68	39.95	238641	92464	13.83%
2025-09-10	38.86	38.80	0.00	0.00%	37.25	40.50	297131	116667	17.22%
2025-09-09	40.00	38.80	-0.58	-1.47%	37.39	40.60	420929	165093	24.40%
2025-09-08	35.00	39.38	6.56	19.99%	33.50	39.38	221206	82713	12.82%
2025-09-05	27.00	32.82	5.47	20.00%	26.15	32.82	321445	98316	18.63%
2025-09-04	28.72	27.35	-1.66	-5.72%	25.52	28.72	198629	53919	11.51%
2025-09-03	31.59	29.01	-2.57	-8.14%	29.00	31.59	165672	49558	9.60%
2025-09-02	30.37	31.58	1.49	4.95%	28.89	32.35	245467	75543	14.23%
2025-09-01	31.01	30.09	-1.76	-5.53%	29.30	31.85	261120	79082	15.13%
2025-08-29	31.00	31.85	1.76	5.85%	29.11	32.89	260424	80818	15.09%
2025-08-28	29.00	30.09	1.08	3.72%	28.10	30.78	187057	55537	10.84%
2025-08-27	29.83	29.01	-0.77	-2.59%	28.95	30.29	127355	37816	7.38%
2025-08-26	30.89	29.78	-1.58	-5.04%	29.69	31.23	170907	51548	9.91%
2025-08-25	31.32	31.36	-0.67	-2.09%	30.69	32.21	218946	68585	12.69%
2025-08-22	31.40	32.03	0.57	1.81%	31.20	34.23	221911	72892	12.86%
2025-08-21	32.74	31.46	-1.24	-3.79%	31.03	33.92	198389	63577	11.50%
2025-08-20	34.02	32.70	-2.80	-7.89%	32.00	34.40	238140	78932	13.80%
2025-08-19	32.97	35.50	2.50	7.58%	31.64	37.00	329264	112449	19.08%
2025-08-18	31.50	33.00	2.54	8.34%	29.50	34.79	398300	127751	23.09%
2025-08-15	25.98	30.46	5.08	20.02%	25.18	30.46	403714	111158	23.40%
2025-08-14	25.83	25.38	-1.37	-5.12%	25.22	26.66	221328	57017	12.87%
2025-08-13	27.98	26.75	-0.45	-1.65%	25.00	28.89	313661	82730	18.24%
2025-08-12	27.60	27.20	-0.56	-2.02%	26.47	29.09	294467	81671	17.12%
2025-08-11	25.60	27.76	1.37	5.19%	24.90	27.80	325232	85705	18.91%
2025-08-08	24.53	26.39	1.43	5.73%	24.20	26.88	266677	69071	15.50%
2025-08-07	23.78	24.96	1.36	5.76%	23.50	25.36	236608	58115	13.76%
2025-08-06	23.98	23.60	-0.98	-3.99%	23.41	24.72	214005	51200	12.44%
2025-08-05	23.89	24.58	0.61	2.54%	22.90	24.73	236156	56382	13.73%
2025-08-04	24.23	23.97	0.22	0.93%	22.30	24.35	246064	57745	14.31%
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%