瀚川智能 (688022) - 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
2025-08-01	14.92	15.15	0.16	1.07%	14.86	15.27	43175	6528	2.45%
2025-07-31	14.81	14.99	0.04	0.27%	14.81	15.35	59246	8941	3.37%
2025-07-30	15.33	14.95	-0.38	-2.48%	14.83	15.38	45573	6842	2.59%
2025-07-29	15.16	15.33	0.08	0.52%	15.09	15.55	46268	7083	2.63%
2025-07-28	14.82	15.25	0.47	3.18%	14.78	15.51	74568	11333	4.24%
2025-07-25	14.69	14.78	0.08	0.54%	14.50	14.79	34084	4990	1.94%
2025-07-24	14.33	14.70	0.30	2.08%	14.33	14.74	40498	5926	2.30%
2025-07-23	14.31	14.40	-0.01	-0.07%	14.26	14.58	36331	5229	2.07%
2025-07-22	14.70	14.41	-0.29	-1.97%	14.36	14.70	46563	6754	2.65%
2025-07-21	14.51	14.70	0.19	1.31%	14.48	14.78	41857	6145	2.38%
2025-07-18	14.85	14.51	-0.38	-2.55%	14.26	14.93	83579	12121	4.75%
2025-07-17	14.89	14.89	-0.04	-0.27%	14.77	14.99	35655	5315	2.03%
2025-07-16	15.00	14.93	0.06	0.40%	14.72	15.06	34876	5186	1.98%
2025-07-15	15.21	14.87	-0.23	-1.52%	14.80	15.41	60190	9039	3.42%
2025-07-14	14.71	15.10	0.39	2.65%	14.54	15.36	80328	11953	4.57%
2025-07-11	14.10	14.71	0.62	4.40%	14.03	14.76	73315	10604	4.17%
2025-07-10	14.15	14.09	-0.02	-0.14%	13.92	14.28	37613	5294	2.14%
2025-07-09	14.40	14.11	-0.32	-2.22%	14.06	14.57	46896	6684	2.67%
2025-07-08	14.18	14.43	0.25	1.76%	14.12	14.44	43907	6282	2.50%
2025-07-07	14.43	14.18	-0.39	-2.68%	14.09	14.65	68783	9801	3.91%
2025-07-04	15.05	14.57	-0.49	-3.25%	14.45	15.16	60036	8829	3.41%
2025-07-03	15.15	15.06	-0.20	-1.31%	14.86	15.39	48265	7278	2.74%
2025-07-02	15.07	15.26	0.08	0.53%	14.81	15.39	61643	9355	3.50%
2025-07-01	14.75	15.18	0.36	2.43%	14.63	15.75	101486	15533	5.77%
2025-06-30	14.85	14.82	-0.07	-0.47%	14.51	14.96	71534	10556	4.07%
2025-06-27	13.92	14.89	0.97	6.97%	13.92	14.98	103363	15027	5.88%
2025-06-26	13.74	13.92	-0.13	-0.93%	13.74	14.18	37909	5322	2.16%
2025-06-25	14.00	14.05	0.08	0.57%	13.91	14.24	58272	8195	3.31%
2025-06-24	13.17	13.97	0.89	6.80%	13.08	13.98	71929	9826	4.09%
2025-06-23	12.67	13.08	0.33	2.59%	12.58	13.10	24562	3177	1.40%
2025-06-20	12.95	12.75	-0.06	-0.47%	12.71	13.14	27659	3562	1.57%
2025-06-19	13.07	12.81	-0.35	-2.66%	12.75	13.34	30799	4005	1.75%
2025-06-18	13.09	13.16	-0.04	-0.30%	12.88	13.26	28742	3747	1.63%
2025-06-17	13.31	13.20	-0.04	-0.30%	13.10	13.51	27631	3653	1.57%
2025-06-16	13.10	13.24	0.04	0.30%	13.10	13.42	24214	3211	1.38%
2025-06-13	13.59	13.20	-0.42	-3.08%	13.14	13.74	36428	4866	2.07%
2025-06-12	13.63	13.62	0.02	0.15%	13.41	13.71	28335	3843	1.61%
2025-06-11	13.68	13.60	0.00	0.00%	13.59	13.94	29189	4007	1.66%
2025-06-10	13.96	13.60	-0.36	-2.58%	13.44	14.07	41069	5624	2.34%
2025-06-09	13.68	13.96	0.40	2.95%	13.53	14.25	57737	8051	3.28%
2025-06-06	13.39	13.56	0.05	0.37%	13.28	13.63	44866	6037	2.55%
2025-06-05	12.95	13.51	0.46	3.52%	12.90	14.00	77518	10444	4.41%
2025-06-04	13.09	13.05	0.03	0.23%	13.00	13.70	38386	5087	2.18%
2025-06-03	12.88	13.02	0.07	0.54%	12.88	13.25	22086	2890	1.26%
2025-05-30	13.37	12.95	-0.55	-4.07%	12.93	13.53	36562	4776	2.08%
2025-05-29	13.23	13.50	0.35	2.66%	13.03	13.71	34290	4636	1.95%
2025-05-28	13.55	13.15	-0.27	-2.01%	13.05	13.66	28757	3820	1.64%
2025-05-27	13.25	13.42	0.24	1.82%	12.95	13.52	31680	4207	1.80%
2025-05-26	13.03	13.18	0.01	0.08%	13.03	13.34	23194	3055	1.32%
2025-05-23	13.44	13.17	-0.20	-1.50%	13.17	13.70	32524	4355	1.85%
2025-05-22	13.58	13.37	-0.27	-1.98%	13.33	13.88	26598	3599	1.51%
2025-05-21	13.91	13.64	-0.28	-2.01%	13.51	13.94	23781	3245	1.35%
2025-05-20	13.60	13.92	0.26	1.90%	13.45	13.93	27959	3843	1.59%
2025-05-19	14.02	13.66	-0.05	-0.36%	13.51	14.07	28311	3870	1.61%
2025-05-16	13.67	13.71	0.04	0.29%	13.60	14.17	36128	5029	2.05%
2025-05-15	14.02	13.67	-0.28	-2.01%	13.60	14.02	28646	3935	1.63%
2025-05-14	14.09	13.95	-0.22	-1.55%	13.84	14.24	30823	4303	1.75%
2025-05-13	14.41	14.17	-0.10	-0.70%	14.14	14.55	23217	3316	1.32%
2025-05-12	14.27	14.27	0.20	1.42%	14.00	14.43	28723	4099	1.63%
2025-05-09	14.55	14.07	-0.48	-3.30%	14.01	14.55	38764	5484	2.20%
2025-05-08	14.27	14.55	0.23	1.61%	14.21	14.62	32118	4658	1.83%
2025-05-07	14.24	14.32	0.27	1.92%	14.08	14.60	52631	7553	2.99%
2025-05-06	13.76	14.05	0.49	3.61%	13.62	14.14	43723	6110	2.49%
2025-04-30	13.21	13.56	0.46	3.51%	13.00	13.75	43116	5829	2.45%
2025-04-29	12.98	13.10	0.07	0.54%	12.84	13.25	30755	4037	1.75%
2025-04-28	13.08	13.03	-0.01	-0.08%	12.80	13.23	37520	4871	2.13%
2025-04-25	13.20	13.04	-0.10	-0.76%	12.85	13.29	37017	4835	2.10%
2025-04-24	13.03	13.14	0.11	0.84%	12.89	13.70	84555	11287	4.81%