汇得科技 (603192) - 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
2026-08-21	20.00	20.13	0.00	0.00%	19.75	20.25	11507	2305	0.83%
2026-08-20	20.01	20.13	0.51	2.60%	19.72	20.38	12017	2416	0.86%
2026-08-19	20.66	19.62	-1.23	-5.90%	19.62	20.70	17268	3476	1.24%
2026-08-18	21.46	20.85	-0.44	-2.07%	20.83	21.46	13610	2859	0.98%
2026-08-17	21.16	21.29	0.10	0.47%	20.88	21.32	15580	3299	1.12%
2026-08-14	21.06	21.19	-0.11	-0.52%	20.95	21.62	14350	3037	1.03%
2026-08-13	22.11	21.30	-0.78	-3.53%	21.23	22.11	22790	4935	1.63%
2026-08-12	21.70	22.08	0.48	2.22%	21.55	22.32	26265	5775	1.88%
2026-08-11	22.24	21.60	-0.46	-2.09%	21.42	22.24	19809	4293	1.42%
2026-08-10	21.96	22.06	0.10	0.46%	21.61	22.13	22942	5038	1.65%
2026-08-07	22.33	21.96	-0.37	-1.66%	21.61	22.35	25585	5612	1.84%
2026-08-06	22.81	22.33	-0.34	-1.50%	22.00	22.88	24885	5576	1.79%
2026-08-05	22.87	22.67	-0.03	-0.13%	22.44	22.89	33436	7558	2.40%
2026-08-04	22.30	22.70	0.82	3.75%	22.10	22.85	61293	13779	4.40%
2026-08-03	19.80	21.88	1.99	10.01%	19.80	21.88	35413	7491	2.54%
2026-07-31	19.50	19.89	0.62	3.22%	19.50	20.28	29688	5929	2.13%
2026-07-30	20.20	19.27	-1.06	-5.21%	18.90	20.33	36949	7180	2.65%
2026-07-29	20.10	20.33	0.14	0.69%	19.79	20.45	27082	5471	1.94%
2026-07-28	20.10	20.19	-0.38	-1.85%	20.02	20.67	22276	4510	1.60%
2026-07-27	19.99	20.57	0.24	1.18%	19.90	20.74	30951	6333	2.22%
2026-07-24	20.00	20.33	-0.67	-3.19%	20.00	21.82	43093	8864	3.09%
2026-07-23	21.56	21.00	-0.80	-3.67%	20.50	21.88	67099	14103	4.81%
2026-07-22	21.87	21.80	0.79	3.76%	21.05	23.11	101809	22773	7.30%
2026-07-21	19.02	21.01	1.91	10.00%	18.29	21.01	42158	8299	3.02%
2026-07-20	19.72	19.10	-0.43	-2.20%	18.63	19.72	32419	6200	2.33%
2026-07-17	20.62	19.53	-1.30	-6.24%	19.47	20.93	42258	8477	3.03%
2026-07-16	20.88	20.83	0.36	1.76%	20.56	21.85	64222	13587	4.61%
2026-07-15	18.35	20.47	1.86	9.99%	18.30	20.47	38807	7613	2.78%
2026-07-14	17.86	18.61	0.85	4.79%	17.62	19.00	33270	6156	2.39%
2026-07-13	17.05	17.76	0.35	2.01%	17.05	17.94	21694	3828	1.56%
2026-07-10	16.96	17.41	0.47	2.77%	16.93	18.17	21606	3824	1.55%
2026-07-09	17.50	16.94	-0.62	-3.53%	16.58	17.65	20914	3538	1.50%
2026-07-08	17.55	17.56	0.02	0.11%	17.11	18.25	19560	3472	1.40%
2026-07-07	17.84	17.54	-0.31	-1.74%	17.37	17.93	11129	1956	0.80%
2026-07-06	18.00	17.85	-0.16	-0.89%	17.85	18.32	9895	1785	0.71%
2026-07-03	17.70	18.01	0.35	1.98%	17.53	18.45	19823	3581	1.42%
2026-07-02	17.45	17.66	0.45	2.61%	17.21	18.88	21875	3936	1.57%
2026-07-01	16.98	17.21	0.27	1.59%	16.70	17.44	11707	2003	0.84%
2026-06-30	16.60	16.94	0.17	1.01%	16.50	17.20	14675	2486	1.05%
2026-06-29	16.82	16.77	-0.02	-0.12%	16.37	16.99	14233	2367	1.02%
2026-06-26	17.22	16.79	-0.57	-3.28%	16.71	17.46	11532	1948	0.83%
2026-06-25	17.95	17.36	-0.41	-2.31%	17.22	17.95	11504	2006	0.83%
2026-06-24	18.49	17.77	-0.56	-3.06%	17.60	18.49	13029	2329	0.93%
2026-06-23	18.28	18.33	0.05	0.27%	18.15	18.59	12674	2328	0.91%
2026-06-22	17.86	18.28	0.40	2.24%	17.21	18.34	15681	2784	1.12%
2026-06-18	18.17	17.88	-0.35	-1.92%	17.70	18.17	13645	2441	0.98%
2026-06-17	19.08	18.23	-0.85	-4.45%	18.22	19.09	16300	3009	1.17%
2026-06-16	19.10	19.08	-0.12	-0.63%	18.80	19.38	15505	2961	1.11%
2026-06-15	19.06	19.20	0.15	0.79%	19.05	19.40	8893	1710	0.64%
2026-06-12	18.85	19.05	0.28	1.49%	18.63	19.09	11242	2130	0.81%
2026-06-11	18.99	18.77	-0.24	-1.26%	18.42	19.07	9067	1692	0.65%
2026-06-10	19.20	19.01	-0.19	-0.99%	18.75	19.21	7500	1420	0.54%
2026-06-09	19.09	19.20	0.16	0.84%	18.97	19.39	7592	1454	0.54%
2026-06-08	19.60	19.04	-0.58	-2.96%	18.70	19.65	9891	1901	0.71%
2026-06-05	19.49	19.87	0.37	1.90%	19.10	20.08	10697	2108	0.77%
2026-06-04	19.84	19.50	-0.34	-1.71%	19.30	19.85	7879	1536	0.57%
2026-06-03	20.12	19.84	-0.29	-1.44%	19.61	20.26	10409	2076	0.75%
2026-06-02	20.67	20.13	-0.38	-1.85%	19.87	20.67	10603	2130	0.76%
2026-06-01	19.77	20.51	0.75	3.80%	19.59	20.73	16379	3330	1.17%
2026-05-29	20.38	19.76	-0.62	-3.04%	19.61	20.39	14270	2839	1.02%
2026-05-28	20.26	20.38	-0.09	-0.44%	19.95	20.55	10528	2133	0.76%
2026-05-27	20.80	20.47	-0.31	-1.49%	20.13	20.82	13880	2831	1.00%
2026-05-26	21.06	20.78	-0.29	-1.38%	20.53	21.06	10240	2122	0.73%
2026-05-25	22.00	21.07	-0.67	-3.08%	21.04	22.00	12093	2576	0.87%
2026-05-22	21.40	21.74	0.49	2.31%	21.10	21.87	10804	2330	0.77%
2026-05-21	21.95	21.25	-0.70	-3.19%	21.02	22.28	13243	2876	0.95%
2026-05-20	22.04	21.95	-0.24	-1.08%	21.83	22.13	7585	1665	0.54%
2026-05-19	22.33	22.19	-0.06	-0.27%	21.96	22.44	7991	1772	0.57%
2026-05-18	22.30	22.25	-0.29	-1.29%	21.78	22.36	17616	3884	1.26%
2026-05-15	22.59	22.54	-0.05	-0.22%	22.42	22.99	13002	2954	0.93%