高特电子 (301669) - 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
2026-07-24	29.95	28.16	-3.38	-10.72%	28.16	30.30	139772	41099	17.07%
2026-07-23	28.22	31.54	3.09	10.86%	28.22	32.93	212105	64279	25.90%
2026-07-22	27.19	28.45	0.76	2.74%	26.60	28.86	124200	34281	15.17%
2026-07-21	26.50	27.69	1.32	5.01%	23.77	28.00	139899	36460	17.08%
2026-07-20	28.00	26.37	-2.52	-8.72%	25.99	29.18	123808	33986	15.12%
2026-07-17	28.59	28.89	0.49	1.73%	28.10	30.60	143828	42571	17.56%
2026-07-16	28.11	28.40	0.02	0.07%	27.60	29.27	78738	22561	9.62%
2026-07-15	30.62	28.38	-2.23	-7.29%	28.30	30.72	104966	30692	12.82%
2026-07-14	29.54	30.61	0.60	2.00%	28.50	31.16	105728	31744	12.91%
2026-07-13	33.00	30.01	-3.95	-11.63%	30.00	33.30	125038	39025	15.27%
2026-07-10	34.37	33.96	-0.04	-0.12%	33.96	35.75	125347	43524	15.31%
2026-07-09	34.30	34.00	-1.83	-5.11%	32.95	35.01	142516	48620	17.40%
2026-07-08	33.30	35.83	2.37	7.08%	31.60	36.78	193546	65615	23.64%
2026-07-07	36.17	33.46	-2.47	-6.87%	33.31	36.17	135196	46228	16.51%
2026-07-06	38.51	35.93	-2.45	-6.38%	35.92	38.88	145240	53420	17.74%
2026-07-03	38.70	38.38	-0.63	-1.61%	38.15	39.99	130670	50832	15.96%
2026-07-02	40.00	39.01	-2.97	-7.07%	38.95	40.66	186530	74403	22.78%
2026-07-01	41.13	41.98	0.85	2.07%	38.70	43.20	283671	115208	34.64%
2026-06-30	40.20	41.13	0.26	0.64%	39.22	42.00	238635	97377	29.14%
2026-06-29	43.30	40.87	-3.46	-7.81%	39.00	43.34	244924	99560	29.91%
2026-06-26	46.47	44.33	-3.04	-6.42%	43.67	48.22	269747	121778	32.94%
2026-06-25	47.02	47.37	2.17	4.80%	46.88	51.00	430682	208076	52.59%
2026-06-24	37.89	45.20	7.53	19.99%	37.56	45.20	369269	155583	45.09%
2026-06-23	39.13	37.67	-2.43	-6.06%	37.54	39.22	229469	87378	28.02%
2026-06-22	41.31	40.10	-1.89	-4.50%	38.97	43.67	339318	139586	41.44%
2026-06-18	36.90	41.99	5.04	13.64%	36.90	42.50	381120	155021	46.54%
2026-06-17	38.90	36.95	-1.36	-3.55%	36.88	39.18	274621	103591	33.54%
2026-06-16	38.70	38.31	-0.68	-1.74%	37.50	40.88	315900	123276	38.58%
2026-06-15	36.51	38.99	0.81	2.12%	35.88	40.19	311167	119407	38.00%
2026-06-12	39.72	38.18	-1.54	-3.88%	37.05	43.00	385741	152977	47.11%
2026-06-11	45.00	39.72	-10.65	-21.14%	39.51	46.68	448552	189848	54.78%
2026-06-10	51.30	50.37	-0.93	-1.81%	49.96	56.55	474912	254221	58.00%
2026-06-09	63.65	51.30	44.22	624.58%	49.90	63.65	641592	345154	-