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
2026-05-25	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%
2026-05-13	13.16	13.33	0.18	1.37%	13.02	13.90	100202	13514	3.82%
2026-05-12	13.40	13.15	-0.33	-2.45%	13.10	13.57	58739	7810	2.24%
2026-05-11	13.73	13.48	-0.21	-1.53%	13.30	13.79	100740	13610	3.84%
2026-05-08	13.60	13.69	0.11	0.81%	13.45	13.88	65494	8958	2.50%
2026-05-07	13.54	13.58	0.04	0.30%	13.43	13.80	65609	8904	2.50%
2026-05-06	13.89	13.54	-0.28	-2.03%	13.36	13.98	91485	12384	3.49%
2026-04-30	13.56	13.82	0.36	2.67%	13.38	13.94	128574	17700	4.90%
2026-04-29	12.95	13.46	0.48	3.70%	12.60	13.80	204948	27574	7.81%
2026-04-28	11.33	12.98	1.61	14.16%	11.27	13.62	270253	33953	10.30%
2026-04-27	10.95	11.37	0.35	3.18%	10.94	11.42	86147	9665	3.28%
2026-04-24	10.95	11.02	-0.02	-0.18%	10.76	11.06	67031	7311	2.56%
2026-04-23	11.12	11.04	-0.10	-0.90%	10.94	11.48	61941	6902	2.36%
2026-04-22	11.12	11.14	-0.03	-0.27%	10.96	11.21	53974	5973	2.06%
2026-04-21	11.23	11.17	-0.14	-1.24%	10.97	11.29	59925	6644	2.28%
2026-04-20	11.40	11.31	-0.17	-1.48%	11.25	11.50	78086	8834	2.98%
2026-04-17	11.72	11.48	-0.35	-2.96%	11.33	11.84	79979	9211	3.05%
2026-04-16	11.62	11.83	0.22	1.89%	11.18	11.85	120677	13938	4.60%
2026-04-15	12.45	11.61	-1.11	-8.73%	11.58	12.52	143413	16989	5.47%
2026-04-14	12.73	12.72	0.17	1.35%	12.44	12.90	94365	11942	3.60%
2026-04-13	12.14	12.55	0.44	3.63%	12.04	13.00	97225	12219	3.71%
2026-04-10	12.11	12.11	0.14	1.17%	12.07	12.26	36506	4439	1.39%
2026-04-09	12.39	11.97	-0.47	-3.78%	11.92	12.44	40438	4891	1.54%
2026-04-08	12.18	12.44	0.54	4.54%	12.13	12.44	28855	3560	1.10%
2026-04-07	11.77	11.90	0.18	1.54%	11.60	11.95	25030	2961	0.95%
2026-04-03	12.08	11.72	-0.31	-2.58%	11.65	12.13	31592	3721	1.20%
2026-04-02	12.20	12.03	-0.22	-1.80%	11.92	12.29	30871	3723	1.18%
2026-04-01	12.25	12.25	0.23	1.91%	12.16	12.30	33014	4039	1.26%
2026-03-31	12.20	12.02	-0.13	-1.07%	12.00	12.37	31865	3874	1.21%
2026-03-30	11.84	12.15	0.13	1.08%	11.78	12.23	40945	4928	1.56%
2026-03-27	11.72	12.02	0.24	2.04%	11.61	12.03	29672	3536	1.13%
2026-03-26	11.99	11.78	-0.21	-1.75%	11.70	12.21	34749	4131	1.32%
2026-03-25	11.98	11.99	0.06	0.50%	11.91	12.23	33850	4078	1.29%
2026-03-24	11.86	11.93	0.35	3.02%	11.52	11.97	57783	6801	2.20%
2026-03-23	12.39	11.58	-0.86	-6.91%	11.42	12.39	63901	7570	2.44%
2026-03-20	13.03	12.44	-0.56	-4.31%	12.40	13.10	47945	6072	1.83%
2026-03-19	13.28	13.00	-0.40	-2.99%	12.97	13.31	38851	5098	1.48%
2026-03-18	12.97	13.40	0.49	3.80%	12.97	13.43	51253	6798	1.95%
2026-03-17	13.23	12.91	-0.26	-1.97%	12.90	13.23	33826	4422	1.29%
2026-03-16	12.89	13.17	0.33	2.57%	12.76	13.26	49803	6499	1.90%
2026-03-13	12.95	12.84	-0.09	-0.70%	12.80	13.08	30928	3996	1.18%
2026-03-12	13.09	12.93	-0.17	-1.30%	12.88	13.23	35016	4567	1.33%
2026-03-11	13.31	13.10	-0.17	-1.28%	13.06	13.35	43459	5728	1.66%
2026-03-10	13.19	13.27	0.22	1.69%	13.08	13.33	36177	4774	1.38%
2026-03-09	13.08	13.05	-0.09	-0.68%	12.75	13.15	52683	6813	2.01%
2026-03-06	12.86	13.14	0.25	1.94%	12.81	13.15	37796	4922	1.44%
2026-03-05	12.96	12.89	0.33	2.63%	12.76	13.19	48508	6273	1.85%
2026-03-04	12.66	12.56	-0.24	-1.88%	12.40	12.74	67698	8504	2.58%
2026-03-03	13.27	12.80	-0.43	-3.25%	12.78	13.38	65472	8530	2.50%
2026-03-02	13.85	13.23	-0.94	-6.63%	13.18	13.99	67420	9053	2.57%
2026-02-27	13.92	14.17	0.22	1.58%	13.88	14.21	33762	4749	1.29%
2026-02-26	14.09	13.95	-0.12	-0.85%	13.84	14.18	30283	4224	1.15%
2026-02-25	14.10	14.07	0.01	0.07%	14.02	14.25	37287	5267	1.42%
2026-02-24	14.48	14.06	-0.27	-1.88%	13.85	14.48	50323	7052	1.92%