昊创瑞通 (301668) - 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	35.74	36.05	0.20	0.56%	35.21	36.12	6450	2311	2.65%
2026-06-17	36.13	35.85	-0.64	-1.75%	35.65	36.30	7957	2850	3.27%
2026-06-16	36.11	36.49	0.28	0.77%	35.80	36.88	8216	2991	3.38%
2026-06-15	35.22	36.21	0.93	2.64%	35.22	36.59	10855	3927	4.46%
2026-06-12	34.41	35.28	1.36	4.01%	34.02	35.38	13124	4590	5.39%
2026-06-11	34.54	33.92	-0.96	-2.75%	33.66	34.75	10263	3491	4.22%
2026-06-10	35.70	34.88	-0.82	-2.30%	34.42	35.79	9831	3426	4.04%
2026-06-09	36.30	35.70	0.11	0.31%	35.00	36.55	7874	2809	3.24%
2026-06-08	36.17	35.59	-1.06	-2.89%	35.22	37.13	13483	4875	5.54%
2026-06-05	36.63	36.65	-0.02	-0.05%	35.58	37.51	13132	4808	5.40%
2026-06-04	37.23	36.67	-1.06	-2.81%	36.44	37.60	12571	4628	5.17%
2026-06-03	38.72	37.73	-1.07	-2.76%	37.25	38.72	11267	4272	4.63%
2026-06-02	40.59	38.80	-1.31	-3.27%	38.30	40.60	11559	4503	4.75%
2026-06-01	39.23	40.11	0.51	1.29%	38.91	40.33	9197	3652	3.78%
2026-05-29	41.13	39.60	-0.72	-1.79%	39.42	41.25	11874	4789	4.88%
2026-05-28	39.55	40.32	0.77	1.95%	39.52	40.68	11135	4487	4.58%
2026-05-27	40.03	39.55	-0.87	-2.15%	39.23	40.80	12322	4898	5.06%
2026-05-26	40.99	40.42	-1.02	-2.46%	40.01	41.09	10910	4410	4.48%
2026-05-25	42.57	41.44	-0.34	-0.81%	41.33	42.68	8296	3461	3.41%
2026-05-22	41.18	41.78	0.95	2.33%	40.58	42.37	12365	5145	5.08%
2026-05-21	42.51	40.83	-1.88	-4.40%	40.62	43.10	15621	6546	6.42%
2026-05-20	43.58	42.71	-1.07	-2.44%	42.48	43.78	12566	5379	5.17%
2026-05-19	43.52	43.78	-0.03	-0.07%	43.31	44.08	8407	3676	3.46%
2026-05-18	43.43	43.81	0.45	1.04%	43.03	44.15	8725	3810	3.59%
2026-05-15	44.32	43.36	-0.44	-1.00%	42.92	44.40	12008	5224	4.94%
2026-05-14	46.38	43.80	-2.59	-5.58%	40.00	46.39	24616	10924	10.12%
2026-05-13	44.66	46.39	1.66	3.71%	44.60	46.66	27367	12584	11.25%
2026-05-12	45.20	44.73	-0.43	-0.95%	44.37	45.79	16794	7538	6.90%
2026-05-11	45.87	45.16	-0.36	-0.79%	44.85	45.87	14457	6536	5.94%
2026-05-08	45.30	45.52	0.38	0.84%	44.70	45.95	12957	5864	5.33%
2026-05-07	44.57	45.14	0.58	1.30%	44.56	45.33	10567	4761	4.34%
2026-05-06	44.67	44.56	0.17	0.38%	44.41	45.04	12675	5673	5.21%
2026-04-30	44.60	44.39	-0.21	-0.47%	44.24	45.13	10801	4816	4.44%
2026-04-29	42.42	44.60	-2.17	-4.64%	42.42	44.88	21572	9526	8.87%
2026-04-28	48.64	46.77	-1.87	-3.84%	46.45	48.77	17349	8195	7.13%
2026-04-27	48.23	48.64	-0.13	-0.27%	47.70	48.79	10189	4923	4.19%
2026-04-24	49.15	48.77	-0.77	-1.55%	48.14	49.50	13972	6793	5.74%
2026-04-23	50.30	49.54	-0.78	-1.55%	49.05	51.30	14889	7413	6.12%
2026-04-22	51.06	50.32	-0.83	-1.62%	50.18	51.06	14105	7110	5.80%
2026-04-21	51.76	51.15	-0.80	-1.54%	50.51	51.85	14345	7302	5.90%
2026-04-20	51.60	51.95	0.30	0.58%	51.10	52.00	13912	7187	5.72%
2026-04-17	51.82	51.65	-0.17	-0.33%	51.27	52.18	15780	8151	6.49%
2026-04-16	51.00	51.82	0.59	1.15%	50.58	51.98	20224	10381	8.31%
2026-04-15	50.94	51.23	0.13	0.25%	50.11	51.64	23537	12013	9.67%
2026-04-14	50.80	51.10	0.42	0.83%	50.50	51.40	12486	6356	5.13%
2026-04-13	50.10	50.68	0.08	0.16%	49.89	50.83	10558	5320	4.34%
2026-04-10	50.48	50.60	0.51	1.02%	50.48	51.16	14960	7609	6.15%
2026-04-09	50.38	50.09	-0.69	-1.36%	49.93	50.47	12624	6331	5.19%
2026-04-08	49.88	50.78	1.86	3.80%	49.60	50.78	21587	10859	8.87%
2026-04-07	48.72	48.92	0.20	0.41%	48.43	49.50	10033	4913	4.12%
2026-04-03	48.64	48.72	0.14	0.29%	48.01	49.26	14452	7042	5.94%
2026-04-02	49.88	48.58	-1.41	-2.82%	48.41	50.58	15605	7670	6.41%
2026-04-01	49.60	49.99	1.43	2.94%	49.12	50.15	15605	7761	6.41%
2026-03-31	51.10	48.56	-2.70	-5.27%	48.52	51.27	25906	12872	10.65%
2026-03-30	52.52	51.26	-2.07	-3.88%	49.91	52.61	29723	15179	12.22%
2026-03-27	53.20	53.33	-0.77	-1.42%	52.32	53.98	22136	11783	9.10%
2026-03-26	53.50	54.10	-0.71	-1.30%	53.00	55.50	28764	15636	11.82%
2026-03-25	55.25	54.81	-1.07	-1.91%	54.49	56.13	29654	16397	12.87%
2026-03-24	52.83	55.88	4.08	7.88%	52.80	58.99	46941	26242	20.37%
2026-03-23	52.50	51.80	-2.70	-4.95%	51.20	55.30	28009	14829	12.15%
2026-03-20	58.80	54.50	-3.22	-5.58%	54.50	58.88	39167	22100	16.99%
2026-03-19	58.85	57.72	-1.72	-2.89%	57.44	60.55	43223	25471	18.75%
2026-03-18	58.71	59.44	0.75	1.28%	57.60	60.00	56192	33068	24.38%
2026-03-17	55.88	58.69	3.14	5.65%	55.10	61.79	63052	37025	27.36%
2026-03-16	55.48	55.55	-0.05	-0.09%	54.33	56.20	16654	9169	7.23%