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
2026-06-24	26.75	25.12	-0.89	-3.42%	24.25	26.80	209062	52452	6.53%
2026-06-23	27.04	26.01	-1.17	-4.30%	25.84	27.40	158818	41997	4.96%
2026-06-22	26.59	27.18	0.44	1.65%	26.21	27.50	236140	63738	7.37%
2026-06-18	24.34	26.74	2.43	10.00%	24.25	26.74	272860	70662	8.52%
2026-06-17	23.15	24.33	1.18	5.10%	22.80	24.44	185309	44398	5.79%
2026-06-16	23.00	23.15	0.29	1.27%	22.35	23.30	111235	25373	3.47%
2026-06-15	21.95	22.86	1.02	4.67%	21.95	22.91	105081	23748	3.28%
2026-06-12	21.66	21.84	0.40	1.87%	21.49	22.10	85542	18659	2.67%
2026-06-11	22.44	21.44	-1.23	-5.43%	21.41	22.67	114850	24900	3.59%
2026-06-10	22.30	22.67	0.72	3.28%	22.13	23.56	162670	36998	5.08%
2026-06-09	21.85	21.95	0.30	1.39%	21.53	21.97	68074	14823	2.13%
2026-06-08	21.88	21.65	-1.07	-4.71%	21.27	22.59	96907	21191	3.03%
2026-06-05	22.55	22.72	0.09	0.40%	22.01	23.14	119630	27033	3.74%
2026-06-04	22.58	22.63	-0.15	-0.66%	22.43	22.92	72618	16462	2.27%
2026-06-03	23.18	22.78	-0.26	-1.13%	22.58	23.30	100502	23133	3.14%
2026-06-02	23.30	23.04	-0.26	-1.12%	22.36	23.44	110076	25102	3.44%
2026-06-01	23.16	23.30	0.15	0.65%	22.94	23.92	105791	24751	3.30%
2026-05-29	24.70	23.15	-1.35	-5.51%	23.01	24.93	157119	37145	4.91%
2026-05-28	24.00	24.50	0.54	2.25%	23.28	24.66	174231	41973	5.44%
2026-05-27	25.09	23.96	-1.73	-6.73%	23.70	25.62	219060	53569	6.84%
2026-05-26	24.28	25.69	-1.22	-4.53%	24.28	26.48	296494	75462	9.26%
2026-05-25	29.41	26.91	-2.99	-10.00%	26.91	29.69	241462	66698	7.54%
2026-05-22	29.37	29.90	0.61	2.08%	28.90	30.06	149092	44105	4.66%
2026-05-21	31.50	29.29	-2.08	-6.63%	29.23	31.62	256832	77788	8.02%
2026-05-20	31.90	31.37	-0.62	-1.94%	31.22	31.94	177985	56010	5.56%
2026-05-19	30.21	31.99	1.72	5.68%	29.73	32.18	302654	95016	9.45%
2026-05-18	30.18	30.27	0.06	0.20%	29.98	30.92	132292	40320	4.13%
2026-05-15	31.00	30.21	-0.79	-2.55%	29.87	31.40	192273	58734	6.00%
2026-05-14	32.00	31.00	-0.94	-2.94%	30.98	32.49	202982	64106	6.34%
2026-05-13	30.85	31.94	0.94	3.03%	30.61	32.20	236745	74715	7.39%
2026-05-12	31.63	31.00	-0.68	-2.15%	30.74	31.64	185907	57802	5.81%
2026-05-11	31.45	31.68	0.20	0.64%	31.32	32.00	246550	78125	7.70%
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%