恒为科技 (603496) - 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	31.80	31.48	-0.26	-0.82%	31.36	32.00	220692	69748	6.89%
2026-05-07	31.31	31.74	0.38	1.21%	31.06	31.87	257589	81204	8.04%
2026-05-06	30.71	31.36	0.85	2.79%	30.71	31.57	289621	90382	9.04%
2026-04-30	30.00	30.51	0.31	1.03%	29.56	30.55	228259	68921	7.13%
2026-04-29	30.00	30.20	0.58	1.96%	29.70	30.86	224481	68023	7.01%
2026-04-28	30.70	29.62	-1.52	-4.88%	29.33	30.83	283239	84495	8.85%
2026-04-27	31.74	31.14	-1.26	-3.89%	30.91	32.20	324171	101366	10.12%
2026-04-24	31.62	32.40	0.54	1.69%	30.65	32.77	529976	169294	16.55%
2026-04-23	32.01	31.86	0.36	1.14%	31.02	32.33	634987	201860	19.83%
2026-04-22	28.50	31.50	2.86	9.99%	28.33	31.50	273690	83652	8.55%
2026-04-21	29.48	28.64	-1.11	-3.73%	28.33	29.48	144397	41361	4.51%
2026-04-20	29.89	29.75	-0.15	-0.50%	29.58	30.35	140825	42144	4.40%
2026-04-17	30.00	29.90	-0.18	-0.60%	29.71	30.28	140506	42081	4.39%
2026-04-16	28.97	30.08	1.22	4.23%	28.97	30.30	211542	63185	6.61%
2026-04-15	29.19	28.86	-0.24	-0.82%	28.83	29.50	122526	35670	3.83%
2026-04-14	29.02	29.10	0.45	1.57%	28.78	29.31	104129	30277	3.25%
2026-04-13	28.41	28.65	-0.18	-0.62%	28.36	28.95	76214	21857	2.38%
2026-04-10	28.86	28.83	0.12	0.42%	28.76	29.28	124437	36057	3.89%
2026-04-09	28.50	28.71	-0.11	-0.38%	28.27	28.94	108662	31094	3.39%
2026-04-08	27.70	28.82	1.83	6.78%	27.70	28.90	193391	54915	6.04%
2026-04-07	27.64	26.99	-0.87	-3.12%	26.73	27.83	127389	34718	3.98%
2026-04-03	27.40	27.86	0.84	3.11%	26.98	28.36	163090	45267	5.09%
2026-04-02	28.51	27.02	-1.49	-5.23%	26.65	28.51	152910	41799	4.78%
2026-04-01	28.74	28.51	0.30	1.06%	28.49	29.12	111226	32012	3.47%
2026-03-31	28.68	28.21	-0.55	-1.91%	28.02	29.18	89663	25664	2.80%
2026-03-30	27.62	28.76	0.48	1.70%	27.39	29.40	114540	32542	3.58%
2026-03-27	27.78	28.28	0.04	0.14%	27.38	28.60	84679	23779	2.64%
2026-03-26	28.90	28.24	-0.91	-3.12%	28.00	29.15	90701	25884	2.83%
2026-03-25	28.45	29.15	0.70	2.46%	28.45	29.44	113011	32903	3.53%
2026-03-24	27.54	28.45	1.42	5.25%	27.07	28.56	157559	43933	4.92%
2026-03-23	28.10	27.03	-1.73	-6.02%	26.70	28.45	167779	46330	5.24%
2026-03-20	29.80	28.76	-1.15	-3.84%	28.73	30.68	158230	46739	4.94%
2026-03-19	29.50	29.91	-0.27	-0.89%	29.40	30.37	141836	42396	4.43%
2026-03-18	28.56	30.18	1.65	5.78%	28.56	30.68	253077	75619	7.90%
2026-03-17	29.67	28.53	-1.13	-3.81%	28.52	29.80	137604	39839	4.30%
2026-03-16	29.40	29.66	0.26	0.88%	28.40	29.67	126476	36678	3.95%
2026-03-13	30.19	29.40	-1.26	-4.11%	29.36	30.30	162877	48394	5.09%
2026-03-12	31.13	30.66	-0.78	-2.48%	30.38	31.45	174031	53556	5.43%
2026-03-11	31.10	31.44	-0.10	-0.32%	31.10	31.88	185839	58609	5.80%
2026-03-10	31.77	31.54	0.23	0.73%	31.01	31.95	239640	75397	7.48%
2026-03-09	29.83	31.31	0.71	2.32%	29.00	31.49	290079	88009	9.06%
2026-03-06	29.83	30.60	0.28	0.92%	29.77	30.78	181338	55038	5.66%
2026-03-05	31.00	30.32	0.04	0.13%	29.80	31.00	188144	56807	5.88%
2026-03-04	29.40	30.28	0.36	1.20%	29.33	31.14	185968	56721	5.81%
2026-03-03	31.39	29.92	-1.78	-5.62%	29.82	31.98	303632	92927	9.48%
2026-03-02	31.00	31.70	-0.56	-1.74%	31.00	32.65	361118	115218	11.28%
2026-02-27	31.73	32.26	1.03	3.30%	31.46	32.89	503435	162047	15.72%
2026-02-26	30.13	31.23	1.10	3.65%	30.03	31.90	347730	108218	10.86%
2026-02-25	30.30	30.13	0.33	1.11%	29.83	30.80	189411	57236	5.92%
2026-02-24	30.73	29.80	-0.39	-1.29%	29.13	30.89	149469	44506	4.67%
2026-02-13	29.90	30.19	-0.01	-0.03%	29.90	30.94	175494	53342	5.48%
2026-02-12	29.42	30.20	0.94	3.21%	29.25	30.38	200369	59930	6.26%
2026-02-11	29.38	29.26	-0.14	-0.48%	29.18	29.76	112564	33141	3.52%
2026-02-10	28.72	29.40	0.54	1.87%	28.72	29.70	158037	46383	4.94%
2026-02-09	28.30	28.86	1.08	3.89%	28.18	29.14	155895	44638	4.87%
2026-02-06	28.16	27.78	-0.28	-1.00%	27.71	28.26	143593	40183	4.48%
2026-02-05	28.27	28.06	-0.54	-1.89%	28.02	28.58	82597	23330	2.58%
2026-02-04	28.78	28.60	-0.35	-1.21%	28.12	28.89	117394	33375	3.67%
2026-02-03	28.66	28.95	0.54	1.90%	28.30	29.12	151727	43620	4.74%
2026-02-02	28.85	28.41	-0.61	-2.10%	28.36	29.47	117266	33839	3.66%
2026-01-30	29.66	29.02	-0.80	-2.68%	28.86	30.00	149005	43551	4.65%
2026-01-29	30.00	29.82	-0.19	-0.63%	29.39	31.05	187284	56852	5.85%