浩通科技 (301026) - 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
2026-06-18	23.80	23.75	-0.29	-1.21%	23.56	24.68	77944	18700	4.87%
2026-06-17	24.30	24.04	-0.61	-2.47%	23.65	24.65	89853	21645	5.61%
2026-06-16	23.90	24.65	0.68	2.84%	23.62	24.82	101958	24878	6.37%
2026-06-15	22.67	23.97	1.85	8.36%	22.50	24.00	117175	27326	7.32%
2026-06-12	21.88	22.12	0.53	2.45%	21.36	22.86	97529	21560	6.09%
2026-06-11	20.77	21.59	0.69	3.30%	20.52	21.91	78054	16752	4.88%
2026-06-10	20.97	20.90	-0.28	-1.32%	20.48	21.09	54567	11323	3.41%
2026-06-09	21.66	21.18	-0.09	-0.42%	20.81	21.72	58992	12534	3.69%
2026-06-08	22.25	21.27	-1.61	-7.04%	21.02	22.66	77384	16836	4.84%
2026-06-05	22.83	22.88	-0.21	-0.91%	22.00	23.58	91761	20923	5.73%
2026-06-04	24.10	23.09	-1.38	-5.64%	22.82	24.18	101294	23550	6.33%
2026-06-03	22.73	24.47	0.75	3.16%	22.55	24.79	155574	37675	9.72%
2026-06-02	23.69	23.72	0.07	0.30%	23.10	24.13	66141	15662	4.13%
2026-06-01	22.64	23.65	0.60	2.60%	22.64	24.50	92855	22098	5.80%
2026-05-29	24.71	23.05	-1.31	-5.38%	22.80	24.76	83006	19456	7.26%
2026-05-28	33.61	34.50	0.59	1.74%	33.03	35.08	62938	21630	5.51%
2026-05-27	35.50	33.91	-2.04	-5.67%	33.55	35.97	77721	26678	6.80%
2026-05-26	34.98	35.95	0.56	1.58%	34.68	36.27	93940	33310	8.22%
2026-05-25	36.81	35.39	-0.32	-0.90%	34.21	36.84	126121	44109	11.03%
2026-05-22	33.91	35.71	1.86	5.49%	33.86	36.34	115159	40836	10.07%
2026-05-21	33.52	33.85	0.02	0.06%	33.52	36.46	139613	48856	12.21%
2026-05-20	33.03	33.83	0.97	2.95%	32.30	34.17	129195	42974	11.30%
2026-05-19	30.98	32.86	1.87	6.03%	30.02	33.33	140671	45036	12.31%
2026-05-18	30.39	30.99	0.40	1.31%	29.82	31.83	51057	15683	4.47%
2026-05-15	31.01	30.59	-0.51	-1.64%	30.23	31.40	44448	13669	3.89%
2026-05-14	32.08	31.10	-1.06	-3.30%	31.04	32.18	58296	18353	5.10%
2026-05-13	31.91	32.16	0.05	0.16%	31.91	32.59	47420	15309	4.15%
2026-05-12	32.80	32.11	-0.24	-0.74%	31.96	32.82	53117	17151	4.65%
2026-05-11	32.19	32.35	0.14	0.43%	31.97	32.42	50973	16435	4.46%
2026-05-08	31.93	32.21	0.21	0.66%	31.68	32.27	46943	15016	4.11%
2026-05-07	32.31	32.00	0.00	0.00%	31.86	32.56	59856	19200	5.24%
2026-05-06	31.60	32.00	0.88	2.83%	31.21	32.08	70902	22481	6.20%
2026-04-30	31.31	31.12	-0.43	-1.36%	31.02	31.68	63184	19788	5.53%
2026-04-29	31.30	31.55	0.35	1.12%	30.30	31.78	108330	33768	9.48%
2026-04-28	30.61	31.20	0.37	1.20%	30.45	31.58	57896	18013	5.06%
2026-04-27	30.35	30.83	1.06	3.56%	30.10	31.18	51656	15898	4.52%
2026-04-24	29.94	29.77	-0.17	-0.57%	29.26	30.00	25678	7614	2.25%
2026-04-23	30.72	29.94	-1.09	-3.51%	29.81	31.22	38416	11601	3.36%
2026-04-22	30.40	31.03	0.53	1.74%	30.10	31.50	48052	14845	4.20%
2026-04-21	30.30	30.50	0.12	0.39%	30.15	30.69	27379	8331	2.40%
2026-04-20	30.11	30.38	0.03	0.10%	30.05	30.63	30757	9338	2.69%
2026-04-17	29.79	30.35	0.35	1.17%	29.50	30.71	40072	12123	3.51%
2026-04-16	29.05	30.00	0.95	3.27%	28.98	30.28	39213	11632	3.43%
2026-04-15	29.74	29.05	-0.27	-0.92%	28.98	29.85	27433	8062	2.40%
2026-04-14	29.52	29.32	0.05	0.17%	28.99	29.67	24745	7232	2.16%
2026-04-13	28.96	29.27	0.09	0.31%	28.90	29.36	21862	6368	1.91%
2026-04-10	28.98	29.18	0.37	1.28%	28.78	29.55	31087	9096	2.72%
2026-04-09	28.71	28.81	-0.46	-1.57%	28.43	28.98	26655	7669	2.33%
2026-04-08	29.00	29.27	1.53	5.52%	28.56	29.34	44113	12776	3.86%
2026-04-07	27.42	27.74	0.56	2.06%	27.15	27.83	17034	4697	1.49%
2026-04-03	27.85	27.18	-0.47	-1.70%	26.97	27.94	21953	5990	1.92%
2026-04-02	27.91	27.65	-0.46	-1.64%	27.41	28.09	23903	6630	2.09%
2026-04-01	28.38	28.11	0.41	1.48%	27.85	28.49	23764	6672	2.08%
2026-03-31	28.06	27.70	-0.31	-1.11%	27.64	28.37	27634	7728	2.42%
2026-03-30	27.68	28.01	0.20	0.72%	27.00	28.10	33349	9265	2.92%
2026-03-27	26.91	27.81	0.51	1.87%	26.75	27.95	31951	8824	2.80%
2026-03-26	27.99	27.30	-0.70	-2.50%	27.21	28.01	32561	8972	2.85%
2026-03-25	28.28	28.00	0.39	1.41%	27.86	28.68	50738	14255	4.44%
2026-03-24	26.21	27.61	2.11	8.27%	25.95	27.73	77297	20674	6.76%
2026-03-23	26.60	25.50	-1.84	-6.73%	25.30	26.98	65008	16923	5.69%
2026-03-20	28.50	27.34	-0.88	-3.12%	27.34	28.83	41343	11582	3.62%
2026-03-19	28.98	28.22	-1.42	-4.79%	28.14	29.10	47053	13432	4.12%
2026-03-18	29.42	29.64	0.29	0.99%	28.93	29.68	35147	10299	3.07%
2026-03-17	29.93	29.35	-0.50	-1.68%	29.30	30.32	40443	12059	3.54%
2026-03-16	30.20	29.85	-0.60	-1.97%	29.17	30.36	58051	17248	5.08%