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
2025-04-03	17.83	18.81	0.45	2.45%	17.50	18.95	93741	16990	6.76%
2025-04-02	19.50	18.36	0.06	0.33%	17.86	19.50	111765	20689	8.06%
2025-04-01	16.64	18.30	1.66	9.98%	16.57	18.30	42957	7544	3.10%
2025-03-31	16.88	16.64	-0.19	-1.13%	16.28	16.88	16446	2713	1.19%
2025-03-28	17.15	16.83	-0.43	-2.49%	16.78	17.36	15714	2668	1.13%
2025-03-27	16.84	17.26	0.29	1.71%	16.81	17.47	19292	3319	1.39%
2025-03-26	16.43	16.97	0.42	2.54%	16.43	17.14	17296	2939	1.25%
2025-03-25	16.36	16.55	0.16	0.98%	16.14	16.78	20524	3384	1.48%
2025-03-24	17.00	16.39	-0.55	-3.25%	16.07	17.02	18894	3112	1.36%
2025-03-21	17.19	16.94	-0.30	-1.74%	16.82	17.30	17018	2896	1.23%
2025-03-20	17.50	17.24	-0.25	-1.43%	17.08	17.51	17674	3051	1.27%
2025-03-19	17.41	17.49	-0.01	-0.06%	17.24	17.68	18633	3250	1.34%
2025-03-18	17.35	17.50	0.20	1.16%	17.05	17.50	16873	2921	1.22%
2025-03-17	16.88	17.30	0.40	2.37%	16.88	17.87	30489	5312	2.20%
2025-03-14	16.76	16.90	0.18	1.08%	16.41	16.94	14288	2392	1.03%
2025-03-13	16.77	16.72	-0.18	-1.07%	15.95	16.94	14040	2329	1.01%
2025-03-12	16.95	16.90	0.07	0.42%	16.77	16.97	9783	1648	0.71%
2025-03-11	16.72	16.83	-0.02	-0.12%	16.56	16.92	12456	2086	0.90%
2025-03-10	16.82	16.85	0.08	0.48%	16.71	17.03	14063	2377	1.01%
2025-03-07	16.62	16.77	0.02	0.12%	16.62	16.85	13602	2279	0.98%
2025-03-06	16.45	16.75	0.23	1.39%	16.39	16.87	15105	2527	1.09%
2025-03-05	16.75	16.52	-0.23	-1.37%	16.35	16.82	11426	1885	0.82%
2025-03-04	16.48	16.75	0.30	1.82%	16.32	16.80	12736	2121	0.92%
2025-03-03	16.33	16.45	0.10	0.61%	16.33	16.70	16953	2803	1.22%
2025-02-28	16.53	16.35	-0.18	-1.09%	16.26	16.57	11306	1854	0.82%
2025-02-27	16.66	16.53	-0.08	-0.48%	16.26	16.69	11537	1896	0.83%
2025-02-26	16.30	16.61	0.27	1.65%	16.30	16.64	11039	1824	0.80%
2025-02-25	16.28	16.34	0.07	0.43%	16.15	16.50	12423	2028	0.90%
2025-02-24	16.33	16.27	-0.06	-0.37%	16.12	16.44	12604	2050	0.91%
2025-02-21	16.48	16.33	-0.23	-1.39%	16.16	16.57	9594	1568	0.69%
2025-02-20	16.27	16.56	0.29	1.78%	16.24	16.74	13893	2287	1.00%
2025-02-19	15.94	16.27	0.33	2.07%	15.86	16.35	11378	1841	0.82%
2025-02-18	16.14	15.94	-0.18	-1.12%	15.86	16.29	12377	1991	0.89%
2025-02-17	15.97	16.12	0.21	1.32%	15.81	16.17	9214	1476	0.66%
2025-02-14	15.86	15.91	-0.05	-0.31%	15.84	16.12	8964	1428	0.65%
2025-02-13	16.15	15.96	-0.23	-1.42%	15.90	16.25	9489	1521	0.68%
2025-02-12	16.18	16.19	0.01	0.06%	16.11	16.35	7108	1152	0.51%
2025-02-11	16.11	16.18	0.03	0.19%	16.06	16.26	9999	1613	0.72%
2025-02-10	16.10	16.15	0.05	0.31%	15.98	16.19	10756	1730	0.78%
2025-02-07	16.25	16.10	-0.12	-0.74%	16.02	16.30	18481	2986	1.33%
2025-02-06	15.76	16.22	0.45	2.85%	15.60	16.22	17322	2761	1.25%
2025-02-05	16.00	15.77	-0.11	-0.69%	15.58	16.00	18885	2968	1.36%
2025-01-27	15.80	15.88	0.05	0.32%	15.75	16.08	12719	2027	0.92%
2025-01-24	15.48	15.83	0.25	1.60%	15.43	15.85	17582	2748	1.27%
2025-01-23	16.00	15.58	0.33	2.16%	15.58	16.38	30255	4797	2.18%
2025-01-22	15.33	15.25	-0.08	-0.52%	15.13	15.37	6621	1008	0.48%
2025-01-21	15.43	15.33	-0.05	-0.33%	15.16	15.48	8641	1324	0.62%
2025-01-20	15.00	15.38	0.44	2.95%	15.00	15.52	11802	1803	0.85%
2025-01-17	15.05	14.94	0.03	0.20%	14.77	15.05	7134	1065	0.51%
2025-01-16	14.99	14.91	-0.07	-0.47%	14.81	15.17	6596	987	0.48%
2025-01-15	15.01	14.98	-0.03	-0.20%	14.90	15.17	6877	1035	0.50%
2025-01-14	14.56	15.01	0.60	4.16%	14.36	15.04	10054	1484	0.73%
2025-01-13	14.47	14.41	0.21	1.48%	13.88	14.48	9477	1352	0.68%
2025-01-10	14.73	14.20	-0.49	-3.34%	14.20	14.77	7821	1137	0.56%
2025-01-09	14.52	14.69	0.17	1.17%	14.34	14.75	8303	1215	0.60%
2025-01-08	14.67	14.52	-0.01	-0.07%	14.08	14.67	10831	1561	0.78%
2025-01-07	14.35	14.53	0.26	1.82%	14.08	14.64	10642	1535	0.77%
2025-01-06	14.23	14.27	0.17	1.21%	13.57	14.46	12308	1741	0.89%
2025-01-03	14.57	14.10	-0.56	-3.82%	14.05	14.75	14190	2043	1.02%
2025-01-02	14.69	14.66	-0.18	-1.21%	14.55	15.19	17053	2543	1.23%
2024-12-31	15.21	14.84	-0.38	-2.50%	14.81	15.35	10081	1519	0.73%
2024-12-30	15.51	15.22	-0.29	-1.87%	14.94	15.51	11071	1680	0.80%
2024-12-27	15.34	15.51	0.21	1.37%	15.26	15.67	7521	1167	0.54%
2024-12-26	15.19	15.30	0.11	0.72%	15.04	15.50	7496	1151	0.54%
2024-12-25	15.76	15.19	-0.36	-2.32%	14.92	15.76	10003	1518	0.72%
2024-12-24	15.61	15.55	0.16	1.04%	15.30	15.77	8879	1379	0.64%