汇顶科技 (603160) - 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
2026-05-08	65.96	65.71	-0.30	-0.45%	65.02	66.10	53197	34853	1.14%
2026-05-07	66.18	66.01	0.18	0.27%	65.64	66.40	48722	32154	1.05%
2026-05-06	65.71	65.83	0.94	1.45%	65.63	67.20	73341	48722	1.57%
2026-04-30	64.38	64.89	0.18	0.28%	64.00	65.15	43258	27950	0.93%
2026-04-29	63.71	64.71	0.66	1.03%	63.61	64.90	36516	23526	0.78%
2026-04-28	65.86	64.05	-2.36	-3.55%	63.88	66.31	63300	41114	1.36%
2026-04-27	65.05	66.41	1.36	2.09%	64.38	66.84	75004	49436	1.61%
2026-04-24	67.66	65.05	-5.69	-8.04%	64.88	67.66	138407	90800	2.97%
2026-04-23	70.98	70.74	0.04	0.06%	70.29	72.03	80225	57092	1.72%
2026-04-22	68.83	70.70	1.63	2.36%	68.61	70.77	61570	43168	1.32%
2026-04-21	69.70	69.07	-0.80	-1.14%	68.34	69.87	46506	32027	1.00%
2026-04-20	69.00	69.87	0.57	0.82%	69.00	70.52	57432	40173	1.23%
2026-04-17	68.50	69.30	0.53	0.77%	68.26	69.49	53690	37012	1.15%
2026-04-16	68.40	68.77	0.34	0.50%	68.04	68.86	40264	27608	0.86%
2026-04-15	68.99	68.43	-0.52	-0.75%	68.32	69.58	50672	34929	1.09%
2026-04-14	68.41	68.95	1.11	1.64%	68.21	69.18	55117	37872	1.18%
2026-04-13	67.72	67.84	-0.79	-1.15%	67.72	68.98	50211	34240	1.08%
2026-04-10	68.55	68.63	0.17	0.25%	68.55	69.88	68334	47206	1.47%
2026-04-09	67.07	68.46	0.60	0.88%	66.71	68.95	74302	50299	1.60%
2026-04-08	65.00	67.86	4.26	6.70%	64.91	68.20	77426	51392	1.66%
2026-04-07	63.88	63.60	0.22	0.35%	63.20	64.50	30833	19693	0.66%
2026-04-03	64.30	63.38	-0.59	-0.92%	63.10	64.42	30126	19189	0.65%
2026-04-02	65.91	63.97	-2.08	-3.15%	63.68	65.98	53266	34445	1.14%
2026-04-01	67.15	66.05	0.15	0.23%	65.93	67.22	51202	34021	1.10%
2026-03-31	66.57	65.90	-0.87	-1.30%	65.83	67.19	32319	21515	0.69%
2026-03-30	66.60	66.77	-1.01	-1.49%	65.07	67.00	48181	31917	1.04%
2026-03-27	66.91	67.78	-0.10	-0.15%	66.80	68.38	35717	24194	0.77%
2026-03-26	68.70	67.88	-0.78	-1.14%	67.52	68.79	31620	21536	0.68%
2026-03-25	68.00	68.66	0.87	1.28%	68.00	68.97	36916	25321	0.79%
2026-03-24	67.21	67.79	1.47	2.22%	66.35	67.88	31899	21378	0.69%
2026-03-23	68.36	66.32	-3.13	-4.51%	65.90	68.88	62731	42147	1.35%
2026-03-20	71.20	69.45	-1.37	-1.93%	69.45	71.37	36255	25631	0.78%
2026-03-19	71.51	70.82	-1.57	-2.17%	70.57	71.63	28629	20364	0.62%
2026-03-18	72.20	72.39	0.27	0.37%	71.30	72.60	32427	23331	0.70%
2026-03-17	73.29	72.12	-1.07	-1.46%	72.08	73.31	32531	23666	0.70%
2026-03-16	71.52	73.19	1.60	2.23%	70.62	73.20	44387	32064	0.95%
2026-03-13	71.78	71.59	-0.60	-0.83%	71.40	72.46	26339	18915	0.57%
2026-03-12	72.50	72.19	-0.41	-0.56%	71.90	73.10	30274	21904	0.65%
2026-03-11	72.50	72.60	0.10	0.14%	72.16	72.93	34254	24827	0.74%
2026-03-10	71.77	72.50	1.48	2.08%	71.52	72.58	47429	34218	1.02%
2026-03-09	71.21	71.02	-1.71	-2.35%	69.28	71.36	65037	45629	1.40%
2026-03-06	72.15	72.73	0.43	0.59%	72.03	72.77	36531	26504	0.79%
2026-03-05	73.33	72.30	0.08	0.11%	72.16	73.64	43836	31977	0.94%
2026-03-04	72.10	72.22	-0.83	-1.14%	72.10	73.70	42978	31285	0.92%
2026-03-03	76.29	73.05	-3.27	-4.28%	73.02	77.08	72908	54337	1.57%
2026-03-02	77.01	76.32	-1.97	-2.52%	76.26	77.58	64051	49152	1.38%
2026-02-27	78.42	78.29	-0.59	-0.75%	77.37	78.58	53120	41393	1.14%
2026-02-26	79.07	78.88	-0.01	-0.01%	78.19	79.35	47874	37687	1.03%
2026-02-25	78.90	78.89	0.00	0.00%	78.57	79.18	38640	30493	0.83%
2026-02-24	79.08	78.89	0.19	0.24%	78.38	79.48	39937	31514	0.86%
2026-02-13	78.30	78.70	0.10	0.13%	78.10	79.41	50619	39949	1.09%
2026-02-12	78.01	78.60	0.61	0.78%	77.85	78.75	41715	32678	0.90%
2026-02-11	77.90	77.99	-0.08	-0.10%	77.80	78.73	29583	23115	0.64%
2026-02-10	78.10	78.07	-0.04	-0.05%	77.90	78.88	40242	31500	0.86%
2026-02-09	77.66	78.11	1.21	1.57%	77.05	78.25	54337	42236	1.17%
2026-02-06	76.80	76.90	-0.21	-0.27%	76.19	77.51	41829	32114	0.90%
2026-02-05	77.39	77.11	-0.59	-0.76%	76.72	77.42	44231	34076	0.95%
2026-02-04	77.22	77.70	-0.10	-0.13%	76.57	77.79	52397	40370	1.13%
2026-02-03	77.37	77.80	1.12	1.46%	76.70	78.28	66408	51463	1.43%
2026-02-02	80.18	76.68	-4.12	-5.10%	76.65	80.49	108096	84368	2.32%
2026-01-30	81.82	80.80	-1.25	-1.52%	79.31	82.45	76873	62053	1.65%
2026-01-29	84.70	82.05	-2.72	-3.21%	82.01	85.29	85718	71419	1.84%