和仁科技 (300550) - 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
2026-08-21	11.89	11.90	0.02	0.17%	11.62	12.10	36405	4325	1.39%
2026-08-20	11.53	11.88	0.50	4.39%	11.40	12.10	38310	4526	1.46%
2026-08-19	11.95	11.38	-0.61	-5.09%	11.33	11.99	31715	3657	1.21%
2026-08-18	12.05	11.99	-0.05	-0.42%	11.78	12.07	34015	4041	1.30%
2026-08-17	12.17	12.04	-0.04	-0.33%	11.75	12.17	31213	3728	1.19%
2026-08-14	11.99	12.08	0.09	0.75%	11.77	12.26	53471	6420	2.04%
2026-08-13	12.05	11.99	-0.07	-0.58%	11.88	12.31	45252	5473	1.73%
2026-08-12	12.00	12.06	-0.28	-2.27%	11.84	12.22	48151	5800	1.84%
2026-08-11	12.10	12.34	0.21	1.73%	11.81	12.39	46222	5624	1.76%
2026-08-10	12.04	12.13	0.19	1.59%	11.82	12.16	55454	6658	2.11%
2026-08-07	12.21	11.94	-0.27	-2.21%	11.81	12.27	49088	5874	1.87%
2026-08-06	12.20	12.21	-0.07	-0.57%	12.04	12.52	49499	6070	1.89%
2026-08-05	12.09	12.28	0.10	0.82%	12.04	12.50	67677	8314	2.58%
2026-08-04	11.38	12.18	0.83	7.31%	11.38	12.21	87999	10414	3.35%
2026-08-03	10.70	11.35	0.73	6.87%	10.61	11.53	88123	9898	3.36%
2026-07-31	9.98	10.62	0.71	7.16%	9.98	10.72	72044	7554	2.75%
2026-07-30	10.36	9.91	-0.37	-3.60%	9.87	10.56	67365	6845	2.57%
2026-07-29	10.29	10.28	0.04	0.39%	10.06	10.36	46791	4773	1.78%
2026-07-28	10.24	10.24	-0.07	-0.68%	10.16	10.59	38691	4013	1.48%
2026-07-27	10.16	10.31	0.19	1.88%	10.10	10.49	37489	3863	1.43%
2026-07-24	10.46	10.12	-0.36	-3.44%	10.02	10.47	44232	4525	1.69%
2026-07-23	10.46	10.48	-0.11	-1.04%	10.20	10.62	52465	5471	2.00%
2026-07-22	10.54	10.59	-0.12	-1.12%	10.30	10.77	77470	8154	2.95%
2026-07-21	10.99	10.71	-0.35	-3.16%	9.83	11.08	137813	14434	5.25%
2026-07-20	12.05	11.06	-0.90	-7.53%	10.88	12.28	108436	12428	4.13%
2026-07-17	13.40	11.96	-1.52	-11.28%	11.80	13.75	104931	13278	4.00%
2026-07-16	13.43	13.48	-0.13	-0.96%	12.92	13.58	94690	12490	3.61%
2026-07-15	13.60	13.61	0.18	1.34%	13.38	14.01	81010	11143	3.09%
2026-07-14	13.35	13.43	-0.20	-1.47%	13.01	13.72	51885	6889	1.98%
2026-07-13	14.35	13.63	-0.89	-6.13%	13.33	14.67	88651	12322	3.38%
2026-07-10	14.50	14.52	-0.01	-0.07%	14.35	14.84	76604	11178	2.92%
2026-07-09	15.05	14.53	-0.74	-4.85%	14.00	15.10	129667	18779	4.94%
2026-07-08	14.86	15.27	0.56	3.81%	14.63	15.60	154579	23467	5.89%
2026-07-07	15.18	14.71	-0.52	-3.41%	14.51	15.40	79788	11824	3.04%
2026-07-06	15.80	15.23	-0.59	-3.73%	15.11	15.80	94911	14559	3.62%
2026-07-03	15.57	15.82	0.24	1.54%	15.35	16.08	142070	22462	5.42%
2026-07-02	13.73	15.58	1.77	12.82%	13.67	15.97	169848	25653	6.48%
2026-07-01	13.33	13.81	0.48	3.60%	13.30	13.89	56682	7742	2.16%
2026-06-30	12.70	13.33	0.62	4.88%	12.41	13.44	54180	7058	2.07%
2026-06-29	13.36	12.71	-0.55	-4.15%	12.41	13.40	67956	8610	2.59%
2026-06-26	13.19	13.26	-0.08	-0.60%	12.94	13.42	60620	7989	2.31%
2026-06-25	13.82	13.34	-0.41	-2.98%	13.12	13.84	62357	8350	2.38%
2026-06-24	14.00	13.75	-0.41	-2.90%	13.54	14.22	72446	9964	2.76%
2026-06-23	14.10	14.16	-0.06	-0.42%	13.95	14.56	89996	12817	3.43%
2026-06-22	14.97	14.22	-0.73	-4.88%	13.70	15.35	110638	15668	4.22%
2026-06-18	14.59	14.95	0.20	1.36%	14.45	15.02	73843	10931	2.82%
2026-06-17	14.85	14.75	-0.15	-1.01%	14.33	14.85	65882	9601	2.51%
2026-06-16	14.35	14.90	0.47	3.26%	14.18	15.20	91643	13424	3.49%
2026-06-15	14.41	14.43	0.14	0.98%	14.25	15.06	109648	16072	4.18%
2026-06-12	14.37	14.32	0.12	0.85%	14.18	14.98	68568	9932	2.61%
2026-06-11	14.60	14.20	-0.57	-3.86%	13.87	14.69	77259	10941	2.95%
2026-06-10	14.76	14.77	-0.23	-1.53%	14.08	15.68	121987	18081	4.65%
2026-06-09	14.35	15.00	0.74	5.19%	14.27	15.09	99507	14622	3.79%
2026-06-08	13.92	14.26	0.12	0.85%	13.88	15.08	143069	20674	5.45%
2026-06-05	13.51	14.14	0.64	4.74%	13.40	14.40	149691	20756	5.71%
2026-06-04	12.35	13.50	1.03	8.26%	12.23	13.62	170714	22322	6.51%
2026-06-03	12.08	12.47	-0.15	-1.19%	11.87	12.73	189244	23488	7.21%
2026-06-02	12.10	12.62	-2.50	-16.53%	12.10	12.88	211523	26376	8.06%
2026-05-25	13.60	15.12	1.60	11.83%	13.58	15.42	186854	27839	7.12%
2026-05-22	13.47	13.52	0.14	1.05%	13.36	13.73	51506	6970	1.96%
2026-05-21	13.68	13.38	-0.20	-1.47%	13.30	14.49	93098	12810	3.55%
2026-05-20	13.82	13.58	-0.32	-2.30%	13.54	13.91	53823	7367	2.05%
2026-05-19	13.86	13.90	0.08	0.58%	13.68	14.17	68638	9547	2.62%
2026-05-18	14.16	13.82	-0.35	-2.47%	13.70	14.60	95535	13392	3.64%
2026-05-15	13.83	14.17	0.26	1.87%	13.83	14.84	110519	15832	4.21%
2026-05-14	13.38	13.91	0.58	4.35%	13.38	14.25	123931	17361	4.72%