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
2026-05-07	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%
2026-03-13	57.50	55.60	-1.72	-3.00%	55.30	57.50	29459	16502	12.78%
2026-03-12	57.76	57.32	-0.39	-0.68%	56.87	58.46	26380	15162	11.45%
2026-03-11	59.00	57.71	-1.87	-3.14%	57.28	59.16	37332	21656	16.20%
2026-03-10	59.23	59.58	-0.42	-0.70%	57.59	59.62	43118	25273	18.71%
2026-03-09	56.00	60.00	2.74	4.79%	55.80	60.10	53930	31579	23.40%
2026-03-06	55.98	57.26	1.58	2.84%	55.39	58.30	48115	27636	20.88%
2026-03-05	55.38	55.68	0.72	1.31%	54.97	56.39	37782	21043	16.39%
2026-03-04	51.86	54.96	2.39	4.55%	51.58	54.96	30798	16690	13.36%
2026-03-03	53.90	52.57	-1.41	-2.61%	52.57	54.99	25201	13595	10.93%
2026-03-02	53.39	53.98	-0.45	-0.83%	53.12	55.50	15886	8614	6.89%
2026-02-27	54.49	54.43	-0.22	-0.40%	53.72	54.56	14250	7717	6.18%
2026-02-26	54.05	54.65	0.66	1.22%	53.68	54.82	17759	9677	7.70%
2026-02-25	53.59	53.99	0.40	0.75%	53.25	54.50	16686	8999	7.24%
2026-02-24	52.30	53.59	1.24	2.37%	52.30	53.68	14215	7578	6.17%
2026-02-13	52.80	52.35	-0.56	-1.06%	52.05	52.82	10511	5510	4.56%
2026-02-12	52.41	52.91	0.94	1.81%	52.19	53.31	16750	8859	7.27%
2026-02-11	52.26	51.97	-0.29	-0.55%	51.95	52.61	8770	4582	3.81%
2026-02-10	52.43	52.26	-0.35	-0.67%	52.01	52.57	8617	4502	3.74%
2026-02-09	52.21	52.61	0.73	1.41%	51.97	52.89	10472	5503	4.54%
2026-02-06	51.38	51.88	0.44	0.86%	51.03	52.40	11412	5934	4.95%
2026-02-05	52.79	51.44	-1.43	-2.70%	51.37	52.79	14060	7268	6.10%
2026-02-04	52.68	52.87	0.04	0.08%	52.20	53.78	16325	8656	7.08%
2026-02-03	52.13	52.83	0.76	1.46%	51.68	52.88	17617	9228	7.64%
2026-02-02	52.13	52.07	0.17	0.33%	52.00	53.96	24592	13034	10.67%
2026-01-30	51.15	51.90	0.74	1.45%	50.75	52.19	12926	6653	5.61%
2026-01-29	52.61	51.16	-1.45	-2.76%	50.88	52.61	18196	9392	7.89%
2026-01-28	53.75	52.61	-1.46	-2.70%	52.45	53.97	18438	9747	8.00%
2026-01-27	54.17	54.07	-0.54	-0.99%	52.25	54.22	22707	12103	9.85%