合肥高科 (430718) - 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
2025-08-01	18.300	18.490	0.190	1.04%	18.290	18.690	6218	1147	1.45%
2025-07-31	18.570	18.300	-0.270	-1.45%	18.200	18.810	7067	1307	1.65%
2025-07-30	18.750	18.570	-0.170	-0.91%	18.400	18.850	9810	1829	2.36%
2025-07-29	19.090	18.740	-0.340	-1.78%	18.600	19.090	9561	1795	2.30%
2025-07-28	19.050	19.080	0.220	1.17%	18.870	19.340	16601	3173	4.00%
2025-07-25	19.070	18.860	-0.160	-0.84%	18.740	19.280	13356	2539	3.22%
2025-07-24	18.880	19.020	0.300	1.60%	18.730	19.190	12058	2280	2.91%
2025-07-23	19.160	18.720	-0.420	-2.19%	18.680	19.210	14225	2699	3.43%
2025-07-22	19.000	19.140	0.310	1.65%	18.730	19.330	21285	4061	5.13%
2025-07-21	18.960	18.830	0.110	0.59%	18.520	19.150	24248	4541	5.84%
2025-07-18	18.510	18.720	0.210	1.13%	18.500	19.300	24022	4538	5.79%
2025-07-17	18.320	18.510	0.180	0.98%	18.150	18.620	12021	2210	2.90%
2025-07-16	18.420	18.330	-0.150	-0.81%	18.130	18.650	14529	2666	3.50%
2025-07-15	18.780	18.480	-0.450	-2.38%	18.120	19.000	25161	4640	6.06%
2025-07-14	19.880	18.930	-0.630	-3.22%	18.700	19.880	33323	6321	8.03%
2025-07-11	18.180	19.560	1.420	7.83%	18.150	20.900	55222	10743	13.31%
2025-07-10	18.120	18.140	0.250	1.40%	17.760	18.150	11495	2064	2.77%
2025-07-09	18.190	17.890	-0.110	-0.61%	17.720	18.190	10818	1938	2.61%
2025-07-08	18.050	18.000	0.060	0.33%	17.800	18.180	13006	2337	3.13%
2025-07-07	18.350	18.040	0.090	0.50%	17.620	18.350	13829	2482	3.33%
2025-07-04	17.990	17.950	0.000	0.00%	17.840	18.340	21235	3849	5.12%
2025-07-03	17.950	17.950	0.060	0.34%	17.800	17.980	5581	998	1.35%
2025-07-02	18.170	17.890	-0.210	-1.16%	17.760	18.200	10479	1875	2.53%
2025-07-01	18.160	18.100	0.030	0.17%	17.820	18.190	7081	1276	1.71%
2025-06-30	17.880	18.070	0.270	1.52%	17.710	18.350	12701	2288	3.06%
2025-06-27	17.810	17.800	0.070	0.39%	17.660	17.980	6441	1147	1.55%
2025-06-26	17.780	17.730	0.090	0.51%	17.610	18.140	9701	1733	2.34%
2025-06-25	17.590	17.640	0.050	0.28%	17.430	17.730	6717	1181	1.62%
2025-06-24	17.200	17.590	0.410	2.39%	17.100	17.660	8339	1458	2.01%
2025-06-23	16.730	17.180	0.470	2.81%	16.600	17.200	4839	819	1.17%
2025-06-20	16.860	16.710	-0.140	-0.83%	16.710	17.190	4010	677	0.97%
2025-06-19	17.700	16.850	-0.780	-4.42%	16.720	17.700	13936	2384	3.36%
2025-06-18	17.720	17.630	-0.090	-0.51%	17.320	17.850	6966	1225	1.68%
2025-06-17	17.810	17.720	-0.150	-0.84%	17.630	17.990	4611	820	1.11%
2025-06-16	17.780	17.870	0.090	0.51%	17.560	17.960	4939	879	1.19%
2025-06-13	18.100	17.780	-0.410	-2.25%	17.720	18.180	7988	1431	1.93%
2025-06-12	18.400	18.190	0.000	0.00%	18.030	18.400	8495	1541	2.05%
2025-06-11	17.890	18.190	0.340	1.90%	17.830	18.250	10664	1931	2.57%
2025-06-10	18.200	17.850	-0.240	-1.33%	17.560	18.270	11571	2070	2.79%
2025-06-09	17.900	18.090	0.140	0.78%	17.840	18.160	8968	1615	2.16%
2025-06-06	18.290	17.950	-0.340	-1.86%	17.890	18.320	7838	1411	1.89%
2025-06-05	18.030	18.290	0.270	1.50%	17.980	18.450	12650	2307	3.05%
2025-06-04	17.830	18.020	0.100	0.56%	17.830	18.170	7145	1287	1.72%
2025-06-03	17.750	17.920	0.170	0.96%	17.470	18.000	6707	1192	1.62%
2025-05-30	18.020	17.750	-0.280	-1.55%	17.680	18.210	9312	1666	2.24%
2025-05-29	17.460	18.030	0.580	3.32%	17.370	18.180	8689	1555	2.09%
2025-05-28	17.860	17.450	-0.430	-2.40%	17.300	18.020	7669	1354	1.85%
2025-05-27	18.180	17.880	-0.010	-0.06%	17.700	18.260	10515	1888	2.53%
2025-05-26	17.710	17.890	0.540	3.11%	17.220	17.890	8981	1578	2.16%
2025-05-23	17.530	17.350	-0.340	-1.92%	17.240	18.090	13065	2312	3.15%
2025-05-22	18.860	17.690	-1.210	-6.40%	17.660	18.990	19366	3519	4.67%
2025-05-21	19.080	18.900	-0.180	-0.94%	18.360	19.330	21814	4117	5.26%
2025-05-20	18.570	19.080	0.610	3.30%	18.320	19.150	21591	4075	5.20%
2025-05-19	18.030	18.470	0.370	2.04%	17.900	18.500	15423	2815	3.72%
2025-05-16	18.010	18.100	0.090	0.50%	17.820	18.220	11124	2009	2.68%
2025-05-15	17.800	18.010	0.210	1.18%	17.630	18.160	13521	2428	3.26%
2025-05-14	17.660	17.800	0.200	1.14%	17.400	17.850	11773	2071	2.84%
2025-05-13	18.150	17.600	-0.470	-2.60%	17.570	18.340	15641	2817	3.77%
2025-05-12	18.080	18.070	0.240	1.35%	17.740	18.080	13506	2421	3.26%
2025-05-09	17.960	17.830	-0.130	-0.72%	17.580	18.000	9220	1642	2.22%
2025-05-08	17.630	17.960	0.230	1.30%	17.600	18.030	8064	1445	1.94%
2025-05-07	17.890	17.730	0.110	0.62%	17.400	18.090	14711	2617	3.55%
2025-05-06	17.500	17.620	0.570	3.34%	17.260	17.630	11832	2067	2.85%
2025-04-30	16.460	17.050	0.640	3.90%	16.460	17.130	13536	2292	3.26%
2025-04-29	16.240	16.410	0.190	1.17%	16.220	16.760	8875	1465	2.14%
2025-04-28	17.310	16.220	-1.180	-6.78%	16.130	17.350	16935	2843	4.08%
2025-04-25	17.200	17.400	-0.200	-1.14%	17.180	17.930	18407	3222	4.44%
2025-04-24	18.400	17.600	-0.480	-2.65%	17.110	18.400	24905	4397	5.83%