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
2025-12-16	12.62	12.51	-0.08	-0.64%	12.33	12.62	24130	3012	0.92%
2025-12-15	12.61	12.59	-0.03	-0.24%	12.40	12.73	31439	3961	1.20%
2025-12-12	12.87	12.62	-0.20	-1.56%	12.62	12.99	30202	3865	1.15%
2025-12-11	13.26	12.82	-0.45	-3.39%	12.80	13.30	37687	4885	1.44%
2025-12-10	13.61	13.27	-0.39	-2.86%	13.16	13.66	40517	5381	1.54%
2025-12-09	13.44	13.66	0.22	1.64%	13.31	13.96	56186	7720	2.14%
2025-12-08	13.45	13.44	0.00	0.00%	13.31	13.74	37052	5034	1.41%
2025-12-05	13.29	13.44	0.14	1.05%	13.12	13.46	26061	3459	0.99%
2025-12-04	13.41	13.30	-0.24	-1.77%	13.04	13.54	46695	6179	1.78%
2025-12-03	13.90	13.54	-0.37	-2.66%	13.38	13.91	36467	4935	1.39%
2025-12-02	14.00	13.91	-0.14	-1.00%	13.85	14.01	19425	2700	0.74%
2025-12-01	13.98	14.05	0.12	0.86%	13.98	14.39	36817	5218	1.40%
2025-11-28	13.94	13.93	0.02	0.14%	13.77	13.97	21399	2971	0.82%
2025-11-27	14.05	13.91	-0.17	-1.21%	13.78	14.07	34594	4807	1.32%
2025-11-26	14.08	14.08	0.07	0.50%	13.81	14.24	45591	6408	1.74%
2025-11-25	13.77	14.01	0.24	1.74%	13.73	14.32	45631	6420	1.74%
2025-11-24	13.54	13.77	0.25	1.85%	13.40	13.85	47003	6411	1.79%
2025-11-21	13.79	13.52	-0.38	-2.73%	13.47	14.18	50979	6990	1.94%
2025-11-20	13.98	13.90	-0.03	-0.22%	13.78	14.10	30143	4187	1.15%
2025-11-19	14.19	13.93	-0.23	-1.62%	13.89	14.28	43939	6165	1.68%
2025-11-18	14.29	14.16	-0.18	-1.26%	14.08	14.65	55737	7954	2.12%
2025-11-17	13.97	14.34	0.28	1.99%	13.91	14.49	70778	10124	2.70%
2025-11-14	13.52	14.06	0.44	3.23%	13.51	14.35	63593	8884	2.42%
2025-11-13	13.80	13.62	-0.20	-1.45%	13.43	13.81	34488	4675	1.31%
2025-11-12	13.48	13.82	0.36	2.67%	13.43	13.87	50197	6901	1.91%
2025-11-11	13.47	13.46	-0.03	-0.22%	13.41	13.62	30496	4124	1.16%
2025-11-10	13.69	13.49	-0.15	-1.10%	13.45	13.90	44643	6076	1.70%
2025-11-07	13.60	13.64	-0.03	-0.22%	13.54	13.79	42110	5757	1.61%
2025-11-06	13.52	13.67	0.11	0.81%	13.30	13.82	46541	6313	1.77%
2025-11-05	13.37	13.56	0.07	0.52%	13.27	13.77	49061	6675	1.87%
2025-11-04	13.42	13.49	0.07	0.52%	13.31	13.51	38965	5235	1.49%
2025-11-03	13.36	13.42	0.11	0.83%	13.24	13.49	38314	5114	1.46%
2025-10-31	13.08	13.31	0.20	1.53%	13.02	13.44	54167	7186	2.06%
2025-10-30	13.10	13.11	0.01	0.08%	12.92	13.52	67684	8937	2.58%
2025-10-29	13.38	13.10	-0.33	-2.46%	13.02	13.43	71970	9447	2.74%
2025-10-28	12.80	13.43	0.64	5.00%	12.63	13.64	130206	17270	4.96%
2025-10-27	13.43	12.79	0.27	2.16%	12.75	13.49	92724	11979	3.53%
2025-10-24	12.58	12.52	0.00	0.00%	12.43	12.58	28411	3549	1.08%
2025-10-23	12.43	12.52	0.10	0.81%	12.27	12.54	31046	3853	1.18%
2025-10-22	12.17	12.42	0.25	2.05%	12.05	12.52	40090	4936	1.53%
2025-10-21	11.90	12.17	0.29	2.44%	11.77	12.18	24364	2930	0.93%
2025-10-20	11.96	11.88	0.15	1.28%	11.73	12.00	43484	5152	1.66%
2025-10-17	12.12	11.73	-0.37	-3.06%	11.73	12.15	45568	5435	1.74%
2025-10-16	12.30	12.10	-0.19	-1.55%	12.06	12.35	22738	2762	0.87%
2025-10-15	11.99	12.29	0.33	2.76%	11.98	12.50	34581	4235	1.32%
2025-10-14	12.11	11.96	-0.08	-0.66%	11.96	12.20	25804	3122	0.98%
2025-10-13	11.70	12.04	-0.02	-0.17%	11.33	12.10	32545	3862	1.24%
2025-10-10	12.07	12.06	-0.03	-0.25%	11.97	12.19	25585	3087	0.98%
2025-10-09	12.25	12.09	-0.21	-1.71%	12.01	12.40	38154	4625	1.45%
2025-09-30	12.29	12.30	0.02	0.16%	12.20	12.37	25214	3095	0.96%
2025-09-29	12.20	12.28	0.08	0.66%	11.96	12.36	29407	3592	1.12%
2025-09-26	12.41	12.20	-0.18	-1.45%	12.17	12.41	31333	3842	1.19%
2025-09-25	12.56	12.38	-0.18	-1.43%	12.38	12.82	27803	3489	1.06%
2025-09-24	12.25	12.56	0.31	2.53%	12.11	12.57	32178	4003	1.23%
2025-09-23	12.73	12.25	-0.48	-3.77%	11.93	12.74	50906	6221	1.94%
2025-09-22	12.75	12.73	-0.07	-0.55%	12.64	12.92	23470	2989	0.89%
2025-09-19	12.96	12.80	-0.09	-0.70%	12.78	13.00	37774	4860	1.44%
2025-09-18	13.17	12.89	-0.26	-1.98%	12.77	13.19	48220	6246	1.84%
2025-09-17	13.11	13.15	0.01	0.08%	13.03	13.29	30975	4073	1.18%
2025-09-16	12.84	13.14	0.27	2.10%	12.81	13.15	31097	4044	1.19%
2025-09-15	12.95	12.87	-0.07	-0.54%	12.78	13.15	31259	4035	1.19%
2025-09-12	13.12	12.94	-0.17	-1.30%	12.92	13.24	31642	4135	1.21%
2025-09-11	12.79	13.11	0.32	2.50%	12.59	13.14	53727	6921	2.05%
2025-09-10	12.60	12.79	0.15	1.19%	12.60	13.13	39868	5120	1.52%
2025-09-09	12.97	12.64	-0.33	-2.54%	12.56	12.97	41789	5319	1.59%
2025-09-08	13.17	12.97	-0.09	-0.69%	12.80	13.28	63045	8191	2.40%