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
2025-09-16	20.550	20.300	-0.190	-0.93%	19.890	20.550	19754	3971	4.62%
2025-09-15	20.090	20.490	0.240	1.19%	19.900	20.490	17810	3602	4.17%
2025-09-12	21.000	20.250	-0.570	-2.74%	20.050	21.130	25353	5163	5.93%
2025-09-11	20.490	20.820	0.440	2.16%	19.910	20.880	26719	5463	6.25%
2025-09-10	20.810	20.380	-1.170	-5.43%	20.330	21.210	33195	6829	7.77%
2025-09-09	21.730	21.550	-0.880	-3.92%	20.410	21.730	56947	11942	13.32%
2025-09-08	21.680	22.430	1.870	9.10%	21.520	26.680	100988	23577	23.63%
2025-09-05	18.850	20.560	1.900	10.18%	18.740	20.560	47443	9378	11.10%
2025-09-04	18.530	18.660	0.260	1.41%	18.330	18.960	17227	3220	4.03%
2025-09-03	19.090	18.400	-0.690	-3.61%	18.200	19.280	16586	3121	3.88%
2025-09-02	18.650	19.090	0.400	2.14%	18.610	19.180	20745	3927	4.85%
2025-09-01	18.570	18.690	0.120	0.65%	18.120	18.700	11475	2110	2.68%
2025-08-29	18.580	18.570	-0.050	-0.27%	18.410	18.790	14064	2618	3.29%
2025-08-28	18.700	18.620	0.200	1.09%	18.060	18.730	9305	1717	2.18%
2025-08-27	18.980	18.420	-0.560	-2.95%	18.420	19.140	12033	2246	2.82%
2025-08-26	19.040	18.980	-0.050	-0.26%	18.840	19.330	13234	2523	3.10%
2025-08-25	19.410	19.030	-0.170	-0.89%	18.610	19.410	16116	3051	3.77%
2025-08-22	19.230	19.200	-0.130	-0.67%	19.030	19.750	13825	2665	3.23%
2025-08-21	19.800	19.330	-0.360	-1.83%	19.210	19.830	13477	2631	3.15%
2025-08-20	19.500	19.690	-0.170	-0.86%	19.000	19.780	18186	3535	4.25%
2025-08-19	19.700	19.860	0.880	4.64%	19.420	20.270	39020	7765	9.13%
2025-08-18	18.500	18.980	0.610	3.32%	18.490	19.200	19942	3784	4.67%
2025-08-15	17.810	18.370	0.570	3.20%	17.720	18.410	8647	1567	2.02%
2025-08-14	18.520	17.800	-0.700	-3.78%	17.720	18.520	11253	2029	2.63%
2025-08-13	18.750	18.500	-0.180	-0.96%	18.390	18.750	6509	1207	1.52%
2025-08-12	18.800	18.680	-0.120	-0.64%	18.490	18.870	6521	1218	1.53%
2025-08-11	18.710	18.800	0.190	1.02%	18.610	18.950	6918	1302	1.62%
2025-08-08	18.780	18.610	-0.190	-1.01%	18.550	18.900	6686	1252	1.56%
2025-08-07	19.100	18.800	-0.150	-0.79%	18.710	19.200	10351	1956	2.42%
2025-08-06	18.850	18.950	0.100	0.53%	18.700	19.050	8400	1590	1.97%
2025-08-05	19.100	18.850	-0.050	-0.26%	18.630	19.100	8753	1645	2.05%
2025-08-04	18.690	18.900	0.410	2.22%	18.450	18.940	10663	1996	2.49%
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%