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
2025-08-01	13.52	13.78	0.35	2.61%	13.37	13.85	58709	8012	2.24%
2025-07-31	13.53	13.43	-0.15	-1.10%	13.39	13.72	42602	5782	1.62%
2025-07-30	13.53	13.58	0.06	0.44%	13.29	13.65	38467	5185	1.47%
2025-07-29	13.53	13.52	-0.11	-0.81%	13.35	13.65	29392	3954	1.12%
2025-07-28	13.65	13.63	0.00	0.00%	13.50	13.78	31362	4259	1.20%
2025-07-25	13.41	13.63	0.25	1.87%	13.33	13.65	39747	5382	1.52%
2025-07-24	13.43	13.38	-0.03	-0.22%	13.30	13.56	36157	4849	1.38%
2025-07-23	13.35	13.41	0.06	0.45%	13.19	13.63	44998	6029	1.72%
2025-07-22	13.67	13.35	-0.32	-2.34%	13.30	13.74	39348	5288	1.50%
2025-07-21	13.52	13.67	0.16	1.18%	13.35	13.94	47700	6483	1.82%
2025-07-18	13.52	13.51	0.02	0.15%	13.41	13.87	46044	6269	1.76%
2025-07-17	13.21	13.49	0.31	2.35%	13.11	13.56	42218	5641	1.61%
2025-07-16	13.09	13.18	0.09	0.69%	12.99	13.36	35681	4715	1.36%
2025-07-15	13.28	13.09	-0.21	-1.58%	12.81	13.37	43387	5647	1.65%
2025-07-14	13.50	13.30	-0.15	-1.12%	13.06	13.51	48168	6381	1.84%
2025-07-11	13.41	13.45	0.13	0.98%	13.10	13.49	39970	5316	1.52%
2025-07-10	13.43	13.32	-0.08	-0.60%	13.27	13.84	51615	6971	1.97%
2025-07-09	13.57	13.40	-0.09	-0.67%	13.33	13.76	36741	4952	1.40%
2025-07-08	13.33	13.49	0.24	1.81%	13.15	13.58	30638	4106	1.17%
2025-07-07	13.17	13.25	0.08	0.61%	13.15	13.34	23671	3133	0.90%
2025-07-04	13.44	13.17	-0.26	-1.94%	13.13	13.60	49026	6550	1.87%
2025-07-03	13.30	13.43	0.19	1.44%	13.24	13.58	31321	4195	1.19%
2025-07-02	13.30	13.24	-0.08	-0.60%	13.14	13.40	26970	3566	1.03%
2025-07-01	13.63	13.32	-0.27	-1.99%	13.24	13.73	41095	5503	1.57%
2025-06-30	13.41	13.59	0.22	1.65%	13.31	13.59	39059	5263	1.49%
2025-06-27	13.55	13.39	-0.09	-0.67%	13.31	13.70	37650	5059	1.44%
2025-06-26	13.77	13.48	-0.18	-1.32%	13.42	13.77	34894	4730	1.33%
2025-06-25	13.42	13.66	0.31	2.32%	13.25	13.78	52557	7107	2.00%
2025-06-24	13.33	13.35	0.02	0.15%	13.21	13.59	52483	7013	2.00%
2025-06-23	12.88	13.33	0.47	3.65%	12.75	13.39	50349	6630	1.92%
2025-06-20	13.18	12.86	-0.38	-2.87%	12.81	13.36	35541	4616	1.35%
2025-06-19	13.52	13.24	-0.26	-1.93%	13.11	13.59	38526	5118	1.47%
2025-06-18	13.74	13.50	-0.24	-1.75%	13.38	13.98	76264	10387	2.91%
2025-06-17	13.30	13.74	0.56	4.25%	13.19	13.84	99782	13543	3.80%
2025-06-16	12.36	13.18	0.82	6.63%	12.28	13.21	70636	9160	2.69%
2025-06-13	12.71	12.36	-0.44	-3.44%	12.33	12.75	30985	3862	1.18%
2025-06-12	12.84	12.80	-0.04	-0.31%	12.70	12.92	23251	2978	0.89%
2025-06-11	12.84	12.84	0.00	0.00%	12.60	13.00	24277	3121	0.93%
2025-06-10	13.07	12.84	-0.25	-1.91%	12.60	13.11	39299	5063	1.50%
2025-06-09	12.78	13.09	0.33	2.59%	12.75	13.12	43870	5705	1.67%
2025-06-06	12.88	12.76	-0.07	-0.55%	12.70	13.05	26745	3439	1.02%
2025-06-05	12.66	12.83	0.22	1.74%	12.58	12.86	32736	4163	1.25%
2025-06-04	12.50	12.61	0.15	1.20%	12.44	12.80	27524	3468	1.05%
2025-06-03	12.48	12.46	-0.02	-0.16%	12.38	12.64	27019	3376	1.03%
2025-05-30	12.62	12.48	-0.14	-1.11%	12.34	12.78	32330	4019	1.23%
2025-05-29	12.31	12.62	0.37	3.02%	12.26	12.67	48327	6059	1.84%
2025-05-28	12.52	12.25	-0.30	-2.39%	12.20	12.69	37073	4582	1.41%
2025-05-27	12.51	12.55	-0.03	-0.24%	12.34	12.74	39743	4968	1.52%
2025-05-26	12.39	12.58	0.14	1.13%	12.25	12.87	71428	8976	2.72%
2025-05-23	12.15	12.44	0.34	2.81%	11.97	13.48	87581	11064	3.34%
2025-05-22	12.36	12.10	-0.19	-1.55%	12.06	12.40	16139	1967	0.62%
2025-05-21	12.49	12.29	-0.20	-1.60%	12.16	12.52	21203	2610	0.81%
2025-05-20	12.38	12.49	0.11	0.89%	12.25	12.50	17263	2142	0.66%
2025-05-19	12.29	12.38	0.14	1.14%	12.00	12.42	23784	2909	0.91%
2025-05-16	12.11	12.24	0.14	1.16%	12.04	12.50	21537	2650	0.82%
2025-05-15	12.30	12.10	-0.22	-1.79%	12.10	12.38	16833	2055	0.64%
2025-05-14	12.57	12.32	-0.13	-1.04%	12.21	12.57	26716	3302	1.02%
2025-05-13	12.60	12.45	-0.03	-0.24%	12.37	12.73	30187	3776	1.15%
2025-05-12	12.45	12.48	0.03	0.24%	12.35	12.60	29560	3694	1.13%
2025-05-09	12.52	12.45	-0.15	-1.19%	12.29	12.62	26990	3358	1.03%
2025-05-08	12.45	12.60	0.16	1.29%	12.39	12.69	23146	2901	0.88%
2025-05-07	12.73	12.44	-0.09	-0.72%	12.34	12.76	22882	2867	0.87%
2025-05-06	12.23	12.53	0.32	2.62%	12.23	12.54	21926	2732	0.84%
2025-04-30	11.84	12.21	0.35	2.95%	11.84	12.40	22739	2782	0.87%
2025-04-29	11.57	11.86	0.17	1.45%	11.57	12.04	19259	2293	0.73%
2025-04-28	11.90	11.69	-0.16	-1.35%	11.51	11.90	21192	2476	0.81%
2025-04-25	11.66	11.85	0.14	1.20%	11.66	11.91	20751	2457	0.79%
2025-04-24	12.18	11.71	-0.51	-4.17%	11.61	12.19	30158	3566	1.15%