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
2026-09-16	19.02	19.58	0.48	2.51%	19.02	19.67	37083	7190	2.32%
2026-09-15	19.30	19.10	-0.14	-0.73%	19.06	19.48	33041	6373	2.06%
2026-09-14	19.13	19.24	0.01	0.05%	18.98	19.37	28770	5523	1.80%
2026-09-11	19.57	19.23	-0.77	-3.85%	18.85	19.57	52682	10087	3.29%
2026-09-10	20.39	20.00	-0.47	-2.30%	19.90	20.42	35136	7067	2.20%
2026-09-09	20.16	20.47	0.31	1.54%	20.05	20.60	53221	10826	3.33%
2026-09-08	20.21	20.16	-0.01	-0.05%	20.05	20.48	37276	7557	2.33%
2026-09-07	20.55	20.17	-0.59	-2.84%	20.13	20.65	48942	9923	3.06%
2026-09-04	20.98	20.76	0.07	0.34%	20.60	21.45	64751	13630	4.05%
2026-09-03	20.63	20.69	0.36	1.77%	20.45	20.80	50874	10504	3.18%
2026-09-02	20.50	20.33	-0.50	-2.40%	19.57	20.50	75122	15046	4.69%
2026-09-01	21.07	20.83	-0.24	-1.14%	20.66	21.12	47193	9825	2.95%
2026-08-31	20.88	21.07	-0.47	-2.18%	20.50	21.10	67850	14122	4.24%
2026-08-28	21.31	21.54	0.13	0.61%	20.96	21.66	78469	16769	4.90%
2026-08-27	20.55	21.41	0.37	1.76%	20.55	21.48	91822	19428	5.74%
2026-08-26	20.57	21.04	0.28	1.35%	20.57	21.57	100235	21137	6.26%
2026-08-25	21.48	20.76	-1.04	-4.77%	20.29	21.60	127008	26434	7.94%
2026-08-24	21.57	21.80	0.32	1.49%	21.01	22.56	158479	34466	9.90%
2026-08-21	21.58	21.48	0.35	1.66%	21.17	21.71	99668	21426	6.23%
2026-08-20	21.91	21.13	-0.07	-0.33%	20.92	22.25	92377	19879	5.77%
2026-08-19	21.49	21.20	-1.05	-4.72%	21.20	22.10	92207	19889	5.76%
2026-08-18	23.24	22.25	-1.34	-5.68%	22.09	23.32	140014	31486	8.75%
2026-08-17	22.28	23.59	1.74	7.96%	22.18	23.84	208924	48083	13.06%
2026-08-14	21.49	21.85	0.30	1.39%	21.16	21.92	82207	17793	5.14%
2026-08-13	22.88	21.55	-0.83	-3.71%	21.55	23.10	117530	26019	7.34%
2026-08-12	21.40	22.38	0.86	4.00%	21.40	22.55	137730	30337	8.61%
2026-08-11	22.16	21.52	-0.85	-3.80%	21.50	22.26	148703	32388	9.29%
2026-08-10	22.77	22.37	-0.45	-1.97%	22.06	23.03	210183	47106	13.13%
2026-08-07	21.82	22.82	0.38	1.69%	21.45	22.90	258739	57741	16.17%
2026-08-06	21.70	22.44	0.95	4.42%	21.38	23.20	338824	75547	21.17%
2026-08-05	18.80	21.49	3.58	19.99%	18.68	21.49	270919	55842	16.93%
2026-08-04	17.88	17.91	0.04	0.22%	17.75	18.10	47664	8540	2.98%
2026-08-03	17.34	17.87	0.44	2.52%	17.25	17.89	43861	7756	2.74%
2026-07-31	17.09	17.43	0.67	4.00%	17.09	17.50	52744	9144	3.30%
2026-07-30	17.23	16.76	-0.39	-2.27%	16.70	17.34	38891	6619	2.43%
2026-07-29	16.82	17.15	0.32	1.90%	16.62	17.18	38469	6529	2.40%
2026-07-28	16.73	16.83	-0.21	-1.23%	16.60	16.98	28268	4754	1.77%
2026-07-27	16.70	17.04	0.42	2.53%	16.57	17.05	35219	5949	2.20%
2026-07-24	17.02	16.62	-1.13	-6.37%	16.62	17.20	57719	9752	3.61%
2026-07-23	17.30	17.75	0.36	2.07%	17.11	17.77	63212	11043	3.95%
2026-07-22	17.30	17.39	-0.03	-0.17%	17.22	17.87	74732	13074	4.67%
2026-07-21	17.16	17.42	0.26	1.52%	15.99	17.47	86978	14723	5.44%
2026-07-20	16.81	17.16	0.15	0.88%	16.66	17.52	72609	12406	4.54%
2026-07-17	17.32	17.01	-0.30	-1.73%	16.78	17.88	68168	11789	4.26%
2026-07-16	16.63	17.31	0.42	2.49%	16.56	17.70	58916	10153	3.68%
2026-07-15	17.30	16.89	-0.25	-1.46%	16.74	17.33	36924	6286	2.31%
2026-07-14	16.52	17.14	0.67	4.07%	16.28	17.15	49433	8257	3.09%
2026-07-13	17.57	16.47	-1.25	-7.05%	16.40	17.57	59975	10137	3.75%
2026-07-10	17.59	17.72	0.06	0.34%	17.40	18.18	60078	10756	3.75%
2026-07-09	17.71	17.66	-0.15	-0.84%	16.94	17.98	54131	9436	3.38%
2026-07-08	18.43	17.81	-0.68	-3.68%	17.78	18.63	59685	10779	3.73%
2026-07-07	19.66	18.49	-1.36	-6.85%	18.44	19.72	82838	15692	5.18%
2026-07-06	19.93	19.85	-0.08	-0.40%	19.81	20.75	97484	19664	6.09%
2026-07-03	20.85	19.93	-0.57	-2.78%	19.91	20.98	110736	22535	6.92%
2026-07-02	20.16	20.50	0.21	1.03%	19.83	21.28	107426	22150	6.71%
2026-07-01	20.10	20.29	0.07	0.35%	19.82	20.75	89233	18073	5.58%
2026-06-30	20.31	20.22	-0.20	-0.98%	19.74	20.67	90469	18128	5.65%
2026-06-29	21.36	20.42	-0.95	-4.45%	20.36	21.97	124227	26122	7.76%
2026-06-26	22.28	21.37	-0.86	-3.87%	21.05	22.47	93875	20369	5.87%
2026-06-25	22.92	22.23	-0.92	-3.97%	22.01	23.27	80761	18086	5.05%
2026-06-24	23.50	23.15	-0.48	-2.03%	22.80	23.95	80810	18700	5.05%
2026-06-23	24.87	23.63	-1.93	-7.55%	23.51	24.99	125467	30400	7.84%
2026-06-22	23.53	25.56	1.81	7.62%	23.41	25.60	150624	37413	9.41%
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%