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
2026-05-06	62.49	61.89	-0.26	-0.42%	61.74	63.38	4902	3057	1.92%
2026-04-30	61.32	62.15	0.83	1.35%	60.90	62.29	3545	2190	1.39%
2026-04-29	59.18	61.32	-0.48	-0.78%	59.00	61.89	6575	3987	2.58%
2026-04-28	62.58	61.80	-0.58	-0.93%	61.40	62.58	2813	1737	1.10%
2026-04-27	61.10	62.38	0.29	0.47%	61.10	62.83	2968	1850	1.16%
2026-04-24	62.30	62.09	-0.13	-0.21%	61.43	62.47	2244	1392	0.88%
2026-04-23	63.25	62.22	-1.08	-1.71%	61.82	63.38	3448	2152	1.35%
2026-04-22	63.88	63.30	-0.41	-0.64%	62.83	63.88	3031	1916	1.19%
2026-04-21	64.83	63.71	-0.23	-0.36%	63.40	64.83	2692	1719	1.06%
2026-04-20	62.89	63.94	0.86	1.36%	62.67	64.02	2949	1873	1.16%
2026-04-17	62.90	63.08	0.07	0.11%	62.61	63.38	3000	1891	1.18%
2026-04-16	62.30	63.01	0.71	1.14%	61.96	63.10	3345	2095	1.31%
2026-04-15	63.13	62.30	-0.64	-1.02%	62.14	63.13	3755	2348	1.47%
2026-04-14	62.04	62.94	0.96	1.55%	62.04	64.36	7156	4534	2.81%
2026-04-13	61.09	61.98	0.87	1.42%	60.00	62.62	3742	2292	1.47%
2026-04-10	60.98	61.11	0.60	0.99%	60.68	61.54	2604	1594	1.02%
2026-04-09	61.67	60.51	-1.22	-1.98%	60.36	61.67	3294	2004	1.29%
2026-04-08	60.99	61.73	1.85	3.09%	60.50	61.80	3898	2391	1.53%
2026-04-07	59.42	59.88	0.76	1.29%	59.00	60.07	1934	1154	0.76%
2026-04-03	60.16	59.12	-1.04	-1.73%	59.10	60.60	2490	1482	0.98%
2026-04-02	61.28	60.16	-1.50	-2.43%	60.00	61.47	3760	2278	1.47%
2026-04-01	62.50	61.66	0.36	0.59%	61.11	62.50	4065	2502	1.59%
2026-03-31	60.24	61.30	1.06	1.76%	60.20	62.90	6365	3926	2.49%
2026-03-30	59.85	60.24	-0.26	-0.43%	59.33	60.64	2375	1424	0.93%
2026-03-27	59.80	60.50	0.52	0.87%	59.01	60.86	3380	2037	1.33%
2026-03-26	62.17	59.98	-1.83	-2.96%	59.89	62.17	4440	2693	1.74%
2026-03-25	60.96	61.81	0.84	1.38%	60.96	62.98	4419	2750	1.73%
2026-03-24	61.20	60.97	0.89	1.48%	59.48	61.50	4310	2602	1.69%
2026-03-23	64.00	60.08	-4.82	-7.43%	60.06	64.28	10104	6229	3.96%
2026-03-20	66.82	64.90	-1.73	-2.60%	64.85	67.29	7066	4635	2.77%
2026-03-19	68.75	66.63	-2.87	-4.13%	66.30	68.75	8627	5806	3.38%
2026-03-18	69.55	69.50	-0.35	-0.50%	68.15	70.44	10475	7229	4.11%
2026-03-17	66.33	69.85	3.52	5.31%	66.06	70.60	17933	12361	7.03%
2026-03-16	66.06	66.33	0.31	0.47%	65.60	66.47	2539	1676	1.00%
2026-03-13	67.00	66.02	-1.06	-1.58%	66.00	67.28	3174	2116	1.24%
2026-03-12	67.00	67.08	0.18	0.27%	66.71	67.77	3492	2347	1.37%
2026-03-11	67.69	66.90	-0.66	-0.98%	66.89	67.78	2816	1894	1.10%
2026-03-10	65.76	67.56	1.84	2.80%	65.76	67.74	4997	3349	1.96%
2026-03-09	65.70	65.72	-0.50	-0.76%	64.66	66.58	4934	3232	1.93%
2026-03-06	66.01	66.22	-0.55	-0.82%	65.70	66.74	4858	3209	1.90%
2026-03-05	65.60	66.77	2.27	3.52%	65.38	69.30	7648	5168	3.00%
2026-03-04	64.47	64.50	-0.33	-0.51%	64.00	65.15	3234	2086	1.27%
2026-03-03	67.33	64.83	-2.17	-3.24%	64.82	67.67	4706	3102	1.84%
2026-03-02	67.99	67.00	-2.18	-3.15%	66.71	68.99	5633	3800	2.21%
2026-02-27	69.59	69.18	-0.41	-0.59%	68.80	69.59	3291	2273	1.29%
2026-02-26	69.59	69.59	0.38	0.55%	69.10	69.97	4463	3103	1.75%
2026-02-25	69.09	69.21	0.09	0.13%	68.66	69.50	3030	2097	1.19%
2026-02-24	69.50	69.12	0.52	0.76%	68.51	69.79	3331	2300	1.31%
2026-02-13	69.07	68.60	-0.50	-0.72%	68.50	69.60	1784	1232	0.70%
2026-02-12	70.18	69.10	-0.52	-0.75%	69.00	70.18	3046	2113	1.19%
2026-02-11	69.41	69.62	-0.09	-0.13%	69.37	70.05	2039	1421	0.80%
2026-02-10	69.99	69.71	0.38	0.55%	69.38	71.40	4292	3009	1.68%
2026-02-09	68.29	69.33	1.59	2.35%	68.08	69.34	3647	2507	1.43%
2026-02-06	67.87	67.74	-0.03	-0.04%	67.10	68.38	3192	2167	1.25%
2026-02-05	68.09	67.77	-0.69	-1.01%	67.74	68.66	3103	2110	1.22%
2026-02-04	69.20	68.46	-0.72	-1.04%	68.28	69.48	3407	2339	1.34%
2026-02-03	68.99	69.18	0.88	1.29%	68.64	69.46	2438	1685	0.96%
2026-02-02	69.70	68.30	-0.69	-1.00%	68.25	69.72	4110	2835	1.61%
2026-01-30	69.02	68.99	-0.08	-0.12%	68.32	69.61	3032	2093	1.19%
2026-01-29	70.00	69.07	-1.23	-1.75%	68.93	70.65	7053	4906	2.76%
2026-01-28	71.96	70.30	-1.95	-2.70%	70.11	72.14	4023	2846	1.58%
2026-01-27	71.24	72.25	0.47	0.65%	69.39	72.71	7502	5320	2.94%