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
2026-05-06	29.20	29.72	0.53	1.82%	28.98	29.99	74513	22099	3.42%
2026-04-30	28.17	29.19	1.01	3.58%	28.06	30.10	115063	33856	5.28%
2026-04-29	27.92	28.18	-0.08	-0.28%	27.78	29.06	64217	18246	2.95%
2026-04-28	29.60	28.26	-1.55	-5.20%	28.03	29.62	87206	24863	4.00%
2026-04-27	29.02	29.81	0.79	2.72%	28.63	30.13	82066	24239	3.77%
2026-04-24	29.66	29.02	-0.68	-2.29%	28.91	29.85	70507	20585	3.24%
2026-04-23	31.40	29.70	-1.75	-5.56%	29.38	31.45	141324	42463	6.49%
2026-04-22	30.70	31.45	0.67	2.18%	30.50	32.16	159422	50345	7.32%
2026-04-21	30.25	30.78	0.21	0.69%	29.82	30.82	100580	30479	4.62%
2026-04-20	30.43	30.57	-0.04	-0.13%	29.88	30.92	132536	40149	6.08%
2026-04-17	28.95	30.61	1.65	5.70%	28.45	31.49	192769	58294	8.85%
2026-04-16	28.36	28.96	0.59	2.08%	28.25	29.29	70230	20207	3.22%
2026-04-15	29.40	28.37	-0.75	-2.58%	28.28	29.50	80658	23262	3.70%
2026-04-14	28.18	29.12	1.18	4.22%	27.97	29.33	109206	31380	5.01%
2026-04-13	28.17	27.94	-0.44	-1.55%	27.88	28.37	44666	12539	2.05%
2026-04-10	28.41	28.38	0.17	0.60%	28.21	29.39	62157	17826	2.85%
2026-04-09	28.99	28.21	-1.12	-3.82%	28.14	29.20	76810	21881	3.53%
2026-04-08	27.33	29.33	2.47	9.20%	26.88	29.75	109493	31698	5.03%
2026-04-07	26.61	26.86	0.38	1.44%	26.51	27.10	41053	11021	1.88%
2026-04-03	27.10	26.48	-0.60	-2.22%	26.40	27.35	29111	7742	1.34%
2026-04-02	27.89	27.08	-0.82	-2.94%	26.89	27.96	36744	10018	1.69%
2026-04-01	27.71	27.90	0.66	2.42%	27.61	28.00	41054	11421	1.88%
2026-03-31	27.91	27.24	-0.73	-2.61%	27.24	28.15	40183	11113	1.84%
2026-03-30	27.41	27.97	0.29	1.05%	27.02	27.98	47944	13232	2.20%
2026-03-27	26.76	27.68	0.52	1.91%	26.70	27.85	45861	12568	2.10%
2026-03-26	27.37	27.16	-0.22	-0.80%	26.90	27.73	43744	11941	2.01%
2026-03-25	26.69	27.38	0.68	2.55%	26.69	27.60	54988	15019	2.52%
2026-03-24	26.37	26.70	0.86	3.33%	25.75	26.79	66977	17616	3.07%
2026-03-23	26.90	25.84	-1.39	-5.10%	25.65	27.50	78932	20952	3.62%
2026-03-20	27.88	27.23	-0.65	-2.33%	27.18	28.29	50260	13946	2.31%
2026-03-19	28.66	27.88	-1.13	-3.90%	27.71	28.74	40602	11417	1.86%
2026-03-18	28.63	29.01	0.38	1.33%	28.27	29.09	40174	11537	1.84%
2026-03-17	29.45	28.63	-0.92	-3.11%	28.60	29.62	45180	13115	2.07%
2026-03-16	28.88	29.55	0.64	2.21%	28.40	30.10	71362	20876	3.28%
2026-03-13	29.23	28.91	-0.35	-1.20%	28.79	29.54	48264	14038	2.22%
2026-03-12	30.09	29.26	-0.89	-2.95%	29.04	30.19	64276	18948	2.95%
2026-03-11	30.51	30.15	-0.37	-1.21%	30.00	30.87	65030	19704	2.98%
2026-03-10	30.61	30.52	0.43	1.43%	30.05	30.69	59831	18194	2.75%
2026-03-09	29.99	30.09	-0.61	-1.99%	29.08	30.33	86251	25624	3.96%
2026-03-06	29.67	30.70	0.85	2.85%	29.40	31.17	102851	31084	4.72%
2026-03-05	30.34	29.85	-0.02	-0.07%	29.60	30.80	75024	22584	3.44%
2026-03-04	29.93	29.87	-0.14	-0.47%	29.55	30.52	69010	20650	3.17%
2026-03-03	31.83	30.01	-1.82	-5.72%	29.96	32.18	110040	33882	5.05%
2026-03-02	33.00	31.83	-1.94	-5.74%	31.33	33.35	156250	49917	7.17%
2026-02-27	34.86	33.77	-1.25	-3.57%	33.60	35.90	147726	50567	6.78%
2026-02-26	34.25	35.02	0.89	2.61%	32.82	35.18	210000	72091	9.64%
2026-02-25	30.34	34.13	4.39	14.76%	29.80	35.47	275955	90144	12.66%
2026-02-24	31.49	29.74	-3.05	-9.30%	27.90	32.13	261486	77019	12.00%
2026-02-13	32.59	32.79	0.11	0.34%	32.53	33.41	40826	13512	2.37%
2026-02-12	33.56	32.68	-0.71	-2.13%	32.68	33.68	39756	13173	2.30%
2026-02-11	33.51	33.39	-0.46	-1.36%	33.30	33.92	25405	8539	1.47%
2026-02-10	34.23	33.85	-0.16	-0.47%	33.63	34.50	33248	11264	1.93%
2026-02-09	34.37	34.01	-0.25	-0.73%	33.66	34.46	48874	16579	2.83%
2026-02-06	32.45	34.26	1.60	4.90%	32.32	35.18	96249	32872	5.58%
2026-02-05	32.88	32.66	-0.27	-0.82%	32.42	32.95	25177	8218	1.46%
2026-02-04	33.17	32.93	-0.31	-0.93%	32.72	33.37	29922	9871	1.73%
2026-02-03	32.82	33.24	0.73	2.25%	32.47	33.28	31375	10344	1.82%
2026-02-02	33.33	32.51	-1.15	-3.42%	32.50	33.64	41842	13834	2.43%
2026-01-30	33.30	33.66	0.16	0.48%	32.55	33.74	57892	19248	3.36%
2026-01-29	34.55	33.50	-1.06	-3.07%	33.38	34.70	58064	19697	3.37%
2026-01-28	35.48	34.56	-1.23	-3.44%	34.30	35.57	64113	22252	3.72%
2026-01-27	36.32	35.79	-0.66	-1.81%	34.20	36.32	77912	27423	4.52%