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
2025-09-15	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%
2025-09-05	12.82	13.06	0.26	2.03%	12.72	13.20	41276	5356	1.57%
2025-09-04	12.92	12.80	-0.07	-0.54%	12.66	13.09	51090	6597	1.95%
2025-09-03	13.31	12.87	-0.38	-2.87%	12.81	13.64	54520	7192	2.08%
2025-09-02	13.85	13.25	-0.61	-4.40%	13.15	13.90	70952	9487	2.70%
2025-09-01	14.09	13.86	-0.12	-0.86%	13.78	14.15	49292	6850	1.88%
2025-08-29	14.40	13.98	-0.32	-2.24%	13.93	14.50	79569	11260	3.03%
2025-08-28	14.17	14.30	0.10	0.70%	13.85	14.46	68643	9719	2.62%
2025-08-27	14.58	14.20	-0.32	-2.20%	14.17	14.98	80422	11744	3.07%
2025-08-26	14.74	14.52	-0.22	-1.49%	14.46	14.88	61753	9023	2.35%
2025-08-25	15.11	14.74	-0.05	-0.34%	14.57	15.28	145979	21736	5.56%
2025-08-22	13.97	14.79	0.84	6.02%	13.93	14.92	209778	30444	8.00%
2025-08-21	13.60	13.95	0.47	3.49%	13.57	14.46	113342	15857	4.32%
2025-08-20	13.56	13.48	-0.10	-0.74%	13.31	13.62	39709	5321	1.51%
2025-08-19	13.42	13.58	0.16	1.19%	13.29	13.70	52215	7071	1.99%
2025-08-18	13.49	13.42	0.02	0.15%	13.37	13.56	62462	8405	2.38%
2025-08-15	13.25	13.40	0.16	1.21%	13.20	13.51	64146	8583	2.45%
2025-08-14	13.44	13.24	-0.21	-1.56%	13.22	13.76	84083	11278	3.21%
2025-08-13	13.71	13.45	-0.21	-1.54%	13.37	13.71	66391	8948	2.53%
2025-08-12	13.82	13.66	-0.15	-1.09%	13.56	13.82	41025	5608	1.56%
2025-08-11	13.45	13.81	0.33	2.45%	13.38	13.86	54876	7508	2.09%
2025-08-08	13.80	13.48	-0.35	-2.53%	13.30	13.88	62847	8487	2.40%
2025-08-07	14.08	13.83	-0.25	-1.78%	13.80	14.15	39430	5494	1.50%
2025-08-06	13.82	14.08	0.25	1.81%	13.82	14.08	51981	7256	1.98%
2025-08-05	13.82	13.83	0.06	0.44%	13.68	13.94	37388	5146	1.43%
2025-08-04	13.65	13.77	-0.01	-0.07%	13.53	13.84	38422	5266	1.46%
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%