禾望电气 (603063) - 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
2026-09-16	29.78	30.45	0.64	2.15%	29.28	30.56	141560	42474	3.06%
2026-09-15	29.43	29.81	0.37	1.26%	29.10	30.15	111186	33106	2.41%
2026-09-14	29.48	29.44	-0.30	-1.01%	28.88	29.94	107072	31554	2.32%
2026-09-11	30.35	29.74	-0.91	-2.97%	29.15	30.39	158917	47222	3.44%
2026-09-10	30.92	30.65	-0.47	-1.51%	30.43	31.23	107800	33188	2.33%
2026-09-09	31.75	31.12	-0.68	-2.14%	30.87	32.17	143256	45013	3.10%
2026-09-08	31.87	31.80	0.10	0.32%	30.93	32.35	216214	68313	4.68%
2026-09-07	30.93	31.70	0.76	2.46%	30.73	32.06	179196	56385	3.88%
2026-09-04	33.46	30.94	-2.13	-6.44%	30.66	34.52	329649	106115	7.13%
2026-09-03	31.44	33.07	1.97	6.33%	30.90	33.46	243927	79030	5.28%
2026-09-02	31.11	31.10	-0.38	-1.21%	30.67	31.35	94178	29219	2.04%
2026-09-01	32.15	31.48	-0.67	-2.08%	31.40	32.66	129153	40935	2.79%
2026-08-31	30.90	32.15	0.74	2.36%	30.50	32.35	164806	52313	3.57%
2026-08-28	32.00	31.41	-0.73	-2.27%	31.37	32.60	165401	52757	3.58%
2026-08-27	31.97	32.14	0.73	2.32%	31.03	32.31	204586	64791	4.43%
2026-08-26	30.80	31.41	0.74	2.41%	30.35	31.72	179593	55946	3.89%
2026-08-25	30.41	30.67	-0.11	-0.36%	29.78	31.13	137340	41897	2.97%
2026-08-24	31.65	30.78	-0.94	-2.96%	30.01	31.75	145917	44888	3.16%
2026-08-21	31.35	31.72	0.30	0.95%	30.97	32.50	145497	46160	3.15%
2026-08-20	32.18	31.42	-0.13	-0.41%	31.02	32.21	150323	47325	3.25%
2026-08-19	33.00	31.55	-2.52	-7.40%	31.22	33.39	248120	79798	5.37%
2026-08-18	35.43	34.07	-1.36	-3.84%	33.65	35.46	267877	92080	5.80%
2026-08-17	34.44	35.43	0.99	2.87%	34.27	35.46	213860	74501	4.63%
2026-08-14	35.00	34.44	0.09	0.26%	34.10	35.08	219711	75899	4.75%
2026-08-13	34.50	34.35	-0.14	-0.41%	34.19	35.85	289189	101765	6.26%
2026-08-12	33.41	34.49	0.82	2.44%	32.88	34.87	315716	107881	6.83%
2026-08-11	32.10	33.67	1.37	4.24%	31.93	34.60	368192	123259	7.97%
2026-08-10	33.20	32.30	-0.67	-2.03%	31.42	33.68	269011	86330	5.82%
2026-08-07	32.10	32.97	0.90	2.81%	31.58	33.37	275048	89592	5.95%
2026-08-06	32.35	32.07	-0.34	-1.05%	31.66	32.84	292028	93997	6.32%
2026-08-05	29.46	32.41	2.51	8.39%	29.45	32.65	346324	110229	7.49%
2026-08-04	28.37	29.90	1.69	5.99%	28.20	29.98	242917	71487	5.26%
2026-08-03	28.18	28.21	0.04	0.14%	27.84	28.53	161817	45504	3.50%
2026-07-31	28.44	28.17	1.09	4.03%	28.16	29.66	240839	69518	5.21%
2026-07-30	28.93	27.08	-1.88	-6.49%	27.00	29.20	250779	69667	5.43%
2026-07-29	28.65	28.96	0.21	0.73%	27.81	29.45	273510	78031	5.92%
2026-07-28	30.98	28.75	-2.38	-7.65%	28.56	31.48	256996	76595	5.56%
2026-07-27	29.35	31.13	1.78	6.06%	29.32	31.31	214411	65134	4.64%
2026-07-24	29.50	29.35	-0.71	-2.36%	29.21	30.79	165860	49466	3.59%
2026-07-23	29.65	30.06	0.50	1.69%	29.31	30.55	197029	59186	4.26%
2026-07-22	30.13	29.56	-0.89	-2.92%	29.28	31.20	223320	67278	4.83%
2026-07-21	29.65	30.45	1.42	4.89%	26.82	30.65	362074	105400	7.83%
2026-07-20	32.80	29.03	-3.22	-9.98%	29.03	32.95	280537	85547	6.07%
2026-07-17	35.48	32.25	-3.00	-8.51%	31.73	35.48	253490	84362	5.48%
2026-07-16	37.26	35.25	-1.36	-3.71%	34.90	37.56	215721	77928	4.67%
2026-07-15	40.84	36.61	-4.03	-9.92%	36.60	40.85	291290	110899	6.30%
2026-07-14	39.88	40.64	0.82	2.06%	37.83	40.67	191432	75489	4.14%
2026-07-13	42.25	39.82	-2.63	-6.20%	39.60	43.25	192265	78877	4.16%
2026-07-10	44.99	42.45	-1.71	-3.87%	42.42	45.98	181452	80190	3.93%
2026-07-09	41.80	44.16	3.14	7.65%	40.66	44.49	222938	95122	4.82%
2026-07-08	43.32	41.02	-2.22	-5.13%	40.71	43.97	158146	66804	3.42%
2026-07-07	44.80	43.24	-0.92	-2.08%	42.80	44.86	154377	67493	3.34%
2026-07-06	43.60	44.16	0.64	1.47%	43.60	46.46	224322	101057	4.85%
2026-07-03	44.15	43.52	-0.56	-1.27%	43.13	44.90	215496	94789	4.66%
2026-07-02	47.11	44.08	-4.35	-8.98%	43.72	47.75	355807	162747	7.70%
2026-07-01	53.00	48.43	-4.46	-8.43%	47.70	53.35	472886	234161	10.23%
2026-06-30	52.61	52.89	1.76	3.44%	52.53	56.08	425087	230462	9.20%
2026-06-29	51.52	51.13	-0.90	-1.73%	48.35	52.95	324680	163943	7.03%
2026-06-26	55.99	52.03	-3.14	-5.69%	50.97	56.27	454094	238936	9.83%
2026-06-25	50.61	55.17	5.02	10.01%	49.35	55.17	332722	178474	7.20%
2026-06-24	48.81	50.15	1.44	2.96%	47.57	50.95	222077	110020	4.79%
2026-06-23	51.20	48.71	-1.49	-2.97%	48.20	51.48	200852	99736	4.33%
2026-06-22	52.59	50.20	-2.39	-4.54%	49.10	53.50	281951	143218	6.08%
2026-06-18	51.95	52.59	0.11	0.21%	51.95	53.50	182743	96106	3.94%
2026-06-17	50.80	52.48	0.94	1.82%	50.53	52.81	213179	110851	4.60%
2026-06-16	49.34	51.54	2.20	4.46%	49.01	52.09	258049	131027	5.56%
2026-06-15	47.00	49.34	2.46	5.25%	46.56	49.60	278023	134129	6.05%
2026-06-12	51.13	46.88	-3.04	-6.09%	45.76	51.88	407632	197252	8.87%
2026-06-11	51.56	49.92	-1.17	-2.29%	49.50	51.86	208006	104891	4.53%
2026-06-10	53.64	51.09	-3.11	-5.74%	50.68	53.88	240124	124403	5.23%
2026-06-09	54.36	54.20	0.83	1.56%	52.19	54.65	222342	118484	4.84%