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
2026-08-20	17.80	17.73	0.22	1.26%	17.36	17.98	44555	7878	2.04%
2026-08-19	19.25	17.51	-2.14	-10.89%	17.50	19.30	100340	18210	4.61%
2026-08-18	19.52	19.65	0.14	0.72%	19.23	19.68	51412	10007	2.36%
2026-08-17	19.15	19.51	0.51	2.68%	18.80	19.51	52097	10015	2.39%
2026-08-14	19.06	19.00	-0.15	-0.78%	18.81	19.27	42969	8177	1.97%
2026-08-13	19.80	19.15	-0.65	-3.28%	19.13	19.88	60205	11758	2.76%
2026-08-12	19.70	19.80	0.14	0.71%	19.41	20.12	73626	14553	3.38%
2026-08-11	19.35	19.66	0.26	1.34%	18.97	19.92	78204	15269	3.59%
2026-08-10	19.28	19.40	0.12	0.62%	18.93	19.45	43645	8379	2.00%
2026-08-07	19.27	19.28	0.01	0.05%	18.71	19.45	65255	12469	2.99%
2026-08-06	19.25	19.27	-0.08	-0.41%	19.02	19.70	71824	13895	3.30%
2026-08-05	18.89	19.35	0.27	1.42%	18.81	19.41	83978	16182	3.85%
2026-08-04	18.67	19.08	0.46	2.47%	18.51	19.33	104903	19898	4.81%
2026-08-03	17.56	18.62	1.23	7.07%	17.41	18.90	119110	21829	5.47%
2026-07-31	16.97	17.39	0.93	5.65%	16.50	17.68	85661	14861	3.93%
2026-07-30	17.37	16.46	-0.83	-4.80%	16.42	17.44	71262	12038	3.27%
2026-07-29	17.45	17.29	-0.05	-0.29%	16.98	17.55	55737	9629	2.56%
2026-07-28	17.44	17.34	-0.27	-1.53%	17.25	17.89	46612	8163	2.14%
2026-07-27	16.82	17.61	0.73	4.32%	16.82	17.67	54780	9551	2.51%
2026-07-24	17.26	16.88	-0.75	-4.25%	16.88	17.48	45001	7713	2.07%
2026-07-23	17.55	17.63	0.13	0.74%	17.14	17.72	51659	9022	2.37%
2026-07-22	17.49	17.50	-0.25	-1.41%	17.37	17.85	65476	11503	3.01%
2026-07-21	17.80	17.75	-0.04	-0.22%	16.24	17.88	110737	19085	5.08%
2026-07-20	18.00	17.79	-0.26	-1.44%	17.20	18.72	105255	18937	4.83%
2026-07-17	18.95	18.05	-1.01	-5.30%	17.65	19.18	81985	15038	3.76%
2026-07-16	18.97	19.06	-0.30	-1.55%	18.85	19.88	73925	14261	3.39%
2026-07-15	19.34	19.36	0.22	1.15%	19.03	19.97	77048	15009	3.54%
2026-07-14	19.07	19.14	0.08	0.42%	18.38	19.30	84907	16044	3.90%
2026-07-13	21.14	19.06	-2.48	-11.51%	19.06	21.14	110573	21849	5.07%
2026-07-10	20.63	21.54	0.70	3.36%	20.63	21.99	104637	22374	4.80%
2026-07-09	21.16	20.84	-0.04	-0.19%	19.90	21.33	95387	19669	4.38%
2026-07-08	22.25	20.88	-1.03	-4.70%	20.71	22.48	113429	23918	5.21%
2026-07-07	23.06	21.91	-0.75	-3.31%	21.66	24.24	138759	31537	6.37%
2026-07-06	24.46	22.66	-2.59	-10.26%	22.50	24.51	184139	42757	8.45%
2026-07-03	23.47	25.25	1.71	7.26%	23.31	25.49	262498	64838	12.05%
2026-07-02	24.12	23.54	-0.90	-3.68%	23.25	25.13	230814	55558	10.59%
2026-07-01	20.43	24.44	4.07	19.98%	20.43	24.44	129699	29997	5.95%
2026-06-30	19.88	20.37	0.42	2.11%	19.78	20.60	53799	10922	2.47%
2026-06-29	20.19	19.95	-0.15	-0.75%	19.54	20.35	69092	13764	3.17%
2026-06-26	20.83	20.10	-0.82	-3.92%	20.10	20.92	66258	13582	3.04%
2026-06-25	21.86	20.92	-0.82	-3.77%	20.74	21.87	65790	13852	3.02%
2026-06-24	21.83	21.74	-0.16	-0.73%	20.95	21.88	63901	13684	2.93%
2026-06-23	21.80	21.90	0.10	0.46%	21.42	22.72	72390	15922	3.32%
2026-06-22	21.90	21.80	-0.38	-1.71%	21.08	22.17	80899	17333	3.71%
2026-06-18	22.37	22.18	-0.34	-1.51%	22.10	22.76	55783	12455	2.56%
2026-06-17	23.18	22.52	-0.83	-3.55%	22.35	23.20	68327	15492	3.14%
2026-06-16	22.80	23.35	0.59	2.59%	22.54	23.56	62214	14379	2.86%
2026-06-15	22.22	22.76	0.55	2.48%	22.22	22.90	50358	11414	2.31%
2026-06-12	22.46	22.21	0.02	0.09%	22.10	22.95	59779	13429	2.74%
2026-06-11	22.22	22.19	-0.20	-0.89%	22.00	22.59	58816	13066	2.70%
2026-06-10	23.48	22.39	-1.14	-4.84%	22.06	23.63	78409	17792	3.60%
2026-06-09	23.33	23.53	0.51	2.22%	22.88	24.11	92734	21773	4.26%
2026-06-08	22.57	23.02	-0.74	-3.11%	22.40	23.96	71950	16730	3.30%
2026-06-05	23.43	23.76	0.33	1.41%	21.81	24.32	121440	27909	5.57%
2026-06-04	23.15	23.43	0.28	1.21%	22.72	24.10	77061	18046	3.54%
2026-06-03	23.28	23.15	-0.27	-1.15%	22.85	23.80	52654	12314	2.42%
2026-06-02	24.30	23.42	-0.72	-2.98%	22.93	24.38	58160	13631	2.67%
2026-06-01	23.90	24.14	0.04	0.17%	23.90	24.82	58627	14288	2.69%
2026-05-29	26.26	24.10	-1.89	-7.27%	23.83	26.26	104679	25842	4.80%
2026-05-28	26.36	25.99	-0.35	-1.33%	25.05	26.42	74281	19151	3.41%
2026-05-27	28.04	26.34	-1.78	-6.33%	26.00	28.11	101036	27032	4.64%
2026-05-26	29.00	28.12	-0.97	-3.33%	27.50	29.65	87944	25026	4.04%
2026-05-25	30.59	29.09	-1.54	-5.03%	28.90	30.75	107717	31843	4.94%
2026-05-22	31.06	30.63	-0.14	-0.45%	30.50	32.08	89473	27907	4.11%
2026-05-21	31.70	30.77	-0.93	-2.93%	30.69	32.61	112585	35897	5.17%
2026-05-20	31.66	31.70	-0.29	-0.91%	30.76	32.22	72520	22812	3.33%
2026-05-19	32.90	31.99	-0.38	-1.17%	31.41	32.99	81865	26085	3.76%
2026-05-18	32.20	32.37	-0.24	-0.74%	32.01	33.49	99856	32639	4.58%
2026-05-15	32.00	32.80	0.82	2.56%	31.82	33.85	145437	47719	6.67%
2026-05-14	33.88	31.98	-1.81	-5.36%	31.97	34.00	141288	46310	6.48%
2026-05-13	33.62	33.79	-0.17	-0.50%	32.86	34.47	155756	52487	7.15%