港迪技术 (301633) - 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
2026-08-20	53.58	54.96	1.56	2.92%	53.58	55.11	7580	4129	2.97%
2026-08-19	53.32	53.40	-1.09	-2.00%	53.16	55.43	10771	5831	4.22%
2026-08-18	58.43	54.49	-3.91	-6.70%	54.00	59.92	17414	9661	6.83%
2026-08-17	58.18	58.40	0.30	0.52%	56.88	59.00	6266	3613	2.46%
2026-08-14	60.02	58.10	-0.68	-1.16%	57.40	60.02	5163	3013	2.02%
2026-08-13	58.53	58.78	0.13	0.22%	58.10	60.40	6845	4061	2.68%
2026-08-12	59.40	58.65	-0.75	-1.26%	57.71	60.19	9043	5295	3.54%
2026-08-11	60.45	59.40	-1.53	-2.51%	59.30	60.96	8592	5139	3.37%
2026-08-10	56.70	60.93	4.23	7.46%	56.46	61.85	19842	11870	7.78%
2026-08-07	57.90	56.70	-1.74	-2.98%	56.53	58.29	7977	4554	3.13%
2026-08-06	57.60	58.44	0.98	1.71%	56.88	59.73	12158	7087	4.77%
2026-08-05	58.40	57.46	-1.44	-2.44%	57.01	59.50	11850	6874	4.65%
2026-08-04	57.47	58.90	2.57	4.56%	55.70	59.99	17651	10335	6.92%
2026-08-03	55.88	56.33	1.20	2.18%	55.00	57.33	9769	5486	3.83%
2026-07-31	53.11	55.13	1.54	2.87%	53.00	56.17	13430	7389	5.26%
2026-07-30	54.54	53.59	-1.22	-2.23%	52.85	55.16	13506	7291	5.29%
2026-07-29	56.00	54.81	-1.69	-2.99%	54.00	56.90	20200	11108	7.92%
2026-07-28	55.90	56.50	0.00	0.00%	54.54	58.88	20985	11996	8.23%
2026-07-27	54.34	56.50	1.08	1.95%	53.60	57.58	19850	11114	7.78%
2026-07-24	52.58	55.42	1.40	2.59%	52.12	57.58	25716	14157	10.08%
2026-07-23	50.76	54.02	2.75	5.36%	50.08	54.95	23259	12399	9.12%
2026-07-22	47.43	51.27	3.31	6.90%	46.56	52.97	20711	10321	8.12%
2026-07-21	49.88	47.96	-1.93	-3.87%	46.50	49.88	19311	9253	7.57%
2026-07-20	48.25	49.89	1.86	3.87%	46.80	51.28	21322	10508	8.36%
2026-07-17	46.09	48.03	1.68	3.62%	45.99	49.50	14889	7114	5.84%
2026-07-16	45.57	46.35	0.65	1.42%	45.07	47.10	6107	2843	2.39%
2026-07-15	44.60	45.70	0.65	1.44%	44.40	46.14	5036	2293	1.97%
2026-07-14	44.00	45.05	1.05	2.39%	43.47	45.45	5405	2409	2.12%
2026-07-13	45.29	44.00	-1.60	-3.51%	43.91	45.87	5936	2647	2.33%
2026-07-10	44.80	45.60	0.30	0.66%	44.80	46.80	6430	2953	2.52%
2026-07-09	45.80	45.30	0.61	1.36%	44.42	46.60	5587	2536	2.19%
2026-07-08	45.11	44.69	-0.41	-0.91%	44.25	45.60	3665	1637	1.44%
2026-07-07	46.43	45.10	-1.26	-2.72%	44.92	46.96	4087	1870	1.60%
2026-07-06	49.02	46.36	-2.32	-4.77%	46.18	49.02	7128	3346	2.79%
2026-07-03	48.20	48.68	0.98	2.05%	47.50	48.86	5701	2751	2.23%
2026-07-02	49.77	47.70	-2.24	-4.49%	47.53	49.79	8871	4328	3.48%
2026-07-01	46.41	49.94	3.13	6.69%	46.41	50.38	13611	6669	5.34%
2026-06-30	43.87	46.81	2.49	5.62%	43.87	47.21	8199	3771	3.21%
2026-06-29	43.81	44.32	0.30	0.68%	42.83	44.96	6584	2894	2.58%
2026-06-26	45.57	44.02	-1.86	-4.05%	43.80	45.58	6545	2907	2.57%
2026-06-25	46.90	45.88	-1.04	-2.22%	44.81	46.99	7778	3562	3.05%
2026-06-24	48.02	46.92	-1.35	-2.80%	46.60	48.24	9048	4280	3.55%
2026-06-23	45.28	48.27	2.51	5.49%	45.28	51.00	16505	8094	6.47%
2026-06-22	46.39	45.76	-0.39	-0.85%	43.90	46.44	6325	2831	2.48%
2026-06-18	46.11	46.15	0.00	0.00%	45.21	46.68	4371	2016	1.71%
2026-06-17	47.44	46.15	-1.29	-2.72%	45.93	47.45	5720	2648	2.24%
2026-06-16	47.55	47.44	-0.06	-0.13%	46.61	47.88	4341	2055	1.70%
2026-06-15	48.40	47.50	-0.30	-0.63%	47.04	49.00	6099	2920	2.39%
2026-06-12	47.53	47.80	0.68	1.44%	47.15	48.79	6303	3029	2.47%
2026-06-11	47.50	47.12	-0.98	-2.04%	46.50	48.02	5645	2657	2.21%
2026-06-10	49.01	48.10	-1.35	-2.73%	47.08	49.44	6751	3232	2.65%
2026-06-09	50.56	49.45	-0.92	-1.83%	49.37	50.99	5246	2617	2.06%
2026-06-08	50.58	50.37	-0.90	-1.76%	49.28	51.68	4706	2377	1.84%
2026-06-05	50.92	51.27	0.48	0.95%	49.72	52.18	4987	2539	1.95%
2026-06-04	52.63	50.79	-1.12	-2.16%	50.48	52.63	3707	1896	1.45%
2026-06-03	52.65	51.91	-0.74	-1.41%	51.16	53.46	3487	1813	1.37%
2026-06-02	54.11	53.15	-0.69	-1.28%	52.50	54.11	2611	1387	1.02%
2026-06-01	53.95	53.84	0.95	1.80%	52.80	54.35	3539	1902	1.39%
2026-05-29	54.50	52.89	-1.43	-2.63%	52.35	54.60	3980	2119	1.56%
2026-05-28	54.10	54.32	0.25	0.46%	52.82	54.60	3693	1988	1.45%
2026-05-27	55.01	54.07	-1.13	-2.05%	53.71	55.79	4458	2419	1.75%
2026-05-26	56.61	55.20	-1.36	-2.40%	54.54	56.61	5305	2938	2.08%
2026-05-25	57.97	56.56	-0.80	-1.39%	55.86	58.18	3687	2086	1.45%
2026-05-22	57.25	57.36	0.98	1.74%	56.10	58.04	4351	2487	1.71%
2026-05-21	57.93	56.38	-1.46	-2.52%	56.34	59.00	5737	3324	2.25%
2026-05-20	60.30	57.84	-2.46	-4.08%	57.38	60.30	10404	6038	4.08%
2026-05-19	60.84	60.30	-0.40	-0.66%	59.69	61.63	5226	3158	2.05%
2026-05-18	61.00	60.70	-0.02	-0.03%	58.85	61.00	7337	4385	2.88%
2026-05-15	60.64	60.72	-0.08	-0.13%	60.41	61.96	4550	2772	1.78%
2026-05-14	63.13	60.80	-0.85	-1.38%	60.68	63.13	4926	3024	1.93%
2026-05-13	62.39	61.65	-1.05	-1.67%	61.54	62.69	5717	3548	2.24%
2026-05-12	63.94	62.70	-1.39	-2.17%	62.41	64.30	4598	2899	1.80%