当虹科技 (688039) - 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
2026-09-16	32.13	32.48	0.38	1.18%	31.60	32.75	18416	5942	1.67%
2026-09-15	32.35	32.10	-0.27	-0.83%	32.00	33.34	17602	5692	1.59%
2026-09-14	32.59	32.37	-0.74	-2.23%	32.00	33.00	23993	7805	2.17%
2026-09-11	33.16	33.11	-0.24	-0.72%	32.33	34.66	37455	12479	3.39%
2026-09-10	34.93	33.35	-2.19	-6.16%	33.20	35.00	47885	16182	4.33%
2026-09-09	37.00	35.54	-2.04	-5.43%	35.00	37.00	84511	30115	7.64%
2026-09-08	34.55	37.58	4.17	12.48%	34.55	40.09	106992	41041	9.67%
2026-09-07	34.05	33.41	-0.64	-1.88%	33.21	34.48	22807	7649	2.06%
2026-09-04	34.13	34.05	0.26	0.77%	33.80	35.43	28950	10059	2.62%
2026-09-03	34.34	33.79	0.19	0.57%	33.28	35.36	23771	8174	2.15%
2026-09-02	34.41	33.60	-0.90	-2.61%	33.44	34.41	21984	7426	1.99%
2026-09-01	33.50	34.50	0.90	2.68%	33.19	35.14	34330	11750	3.10%
2026-08-31	31.41	33.60	1.76	5.53%	31.09	33.70	27532	9022	2.49%
2026-08-28	31.56	31.84	0.37	1.18%	31.56	33.33	24044	7794	2.17%
2026-08-27	30.80	31.47	0.63	2.04%	30.76	31.54	18420	5744	1.67%
2026-08-26	32.21	30.84	-1.95	-5.95%	30.51	32.38	31741	9872	2.87%
2026-08-25	32.56	32.79	-0.03	-0.09%	31.98	33.33	16947	5534	1.53%
2026-08-24	33.90	32.82	-0.63	-1.88%	32.56	33.99	14550	4804	1.32%
2026-08-21	33.45	33.45	0.00	0.00%	32.53	33.83	14511	4830	1.31%
2026-08-20	33.25	33.45	0.53	1.61%	33.10	34.08	15517	5222	1.40%
2026-08-19	35.30	32.92	-2.66	-7.48%	32.86	35.30	19277	6492	1.74%
2026-08-18	35.80	35.58	-0.44	-1.22%	34.62	36.03	16621	5850	1.50%
2026-08-17	35.53	36.02	0.48	1.35%	34.85	36.17	13051	4642	1.18%
2026-08-14	35.24	35.54	0.45	1.28%	34.61	35.93	15405	5429	1.39%
2026-08-13	35.73	35.09	-0.64	-1.79%	35.02	36.96	18626	6739	1.68%
2026-08-12	35.59	35.73	0.15	0.42%	35.40	36.36	14201	5096	1.28%
2026-08-11	35.90	35.58	-0.52	-1.44%	35.12	36.26	13155	4679	1.19%
2026-08-10	36.63	36.10	-0.37	-1.01%	35.63	36.72	18104	6520	1.64%
2026-08-07	36.02	36.47	0.09	0.25%	34.88	36.70	26261	9409	2.37%
2026-08-06	36.00	36.38	-0.05	-0.14%	35.72	37.25	24219	8858	2.19%
2026-08-05	35.15	36.43	0.93	2.62%	34.90	37.09	29843	10842	2.70%
2026-08-04	33.69	35.50	2.30	6.93%	33.51	35.55	31609	10996	2.86%
2026-08-03	33.90	33.20	-0.76	-2.24%	32.89	34.35	24360	8155	2.20%
2026-07-31	32.01	33.96	2.94	9.48%	31.78	35.55	38463	12982	3.48%
2026-07-30	31.10	31.02	-0.52	-1.65%	30.80	32.60	20496	6517	1.85%
2026-07-29	31.55	31.54	-0.01	-0.03%	30.40	31.90	17648	5489	1.60%
2026-07-28	31.27	31.55	-0.19	-0.60%	31.21	33.20	17548	5632	1.59%
2026-07-27	29.89	31.74	1.80	6.01%	29.75	31.80	17873	5542	1.62%
2026-07-24	31.06	29.94	-1.37	-4.38%	29.91	31.06	12461	3793	1.13%
2026-07-23	31.48	31.31	-0.19	-0.60%	30.80	31.94	13593	4246	1.23%
2026-07-22	32.13	31.50	-0.93	-2.87%	31.30	32.80	17725	5649	1.60%
2026-07-21	31.06	32.43	1.14	3.64%	29.10	32.50	27236	8511	2.46%
2026-07-20	33.26	31.29	-1.71	-5.18%	30.77	34.20	27199	8801	2.46%
2026-07-17	35.92	33.00	-3.59	-9.81%	32.80	36.65	32138	11152	2.91%
2026-07-16	37.04	36.59	-1.07	-2.84%	35.65	38.14	33855	12485	3.06%
2026-07-15	37.57	37.66	0.09	0.24%	37.00	38.59	21619	8206	1.95%
2026-07-14	38.08	37.57	0.02	0.05%	35.88	38.08	24134	8958	2.18%
2026-07-13	40.12	37.55	-3.61	-8.77%	37.51	41.46	32874	12709	2.97%
2026-07-10	39.80	41.16	0.96	2.39%	39.50	42.91	45001	18653	4.07%
2026-07-09	39.14	40.20	1.10	2.81%	38.44	40.55	39264	15533	3.55%
2026-07-08	41.08	39.10	-1.78	-4.35%	39.01	41.55	36792	14707	3.33%
2026-07-07	42.00	40.88	-2.68	-6.15%	40.88	42.91	57754	24142	5.22%
2026-07-06	36.31	43.56	7.26	20.00%	36.31	43.56	81169	33589	7.34%
2026-07-03	36.10	36.30	0.00	0.00%	35.90	37.20	18921	6893	1.71%
2026-07-02	36.82	36.30	-0.21	-0.58%	35.98	37.50	23053	8456	2.08%
2026-07-01	37.80	36.51	-0.81	-2.17%	36.34	37.80	23274	8630	2.10%
2026-06-30	34.34	37.32	1.86	5.25%	34.34	38.00	30509	11220	2.76%
2026-06-29	35.21	35.46	-0.47	-1.31%	35.09	36.89	25792	9251	2.33%
2026-06-26	39.20	35.93	-3.25	-8.30%	35.93	39.43	36086	13314	3.26%
2026-06-25	41.04	39.18	-2.22	-5.36%	39.09	41.48	27157	10867	2.46%
2026-06-24	41.99	41.40	-0.59	-1.41%	40.50	41.99	20358	8368	1.84%
2026-06-23	43.50	41.99	-1.96	-4.46%	41.77	43.55	23292	9914	2.11%
2026-06-22	43.22	43.95	-0.05	-0.11%	41.91	44.90	34180	14736	3.09%
2026-06-18	41.20	44.00	2.25	5.39%	40.41	44.38	41874	17865	3.79%
2026-06-17	42.80	41.75	-1.24	-2.88%	41.28	42.80	24196	10116	2.19%
2026-06-16	42.73	42.99	0.57	1.34%	41.62	43.13	21125	8960	1.91%
2026-06-15	42.98	42.42	0.27	0.64%	41.88	43.41	23111	9824	2.09%
2026-06-12	41.88	42.15	1.30	3.18%	41.53	44.97	29823	12836	2.70%
2026-06-11	41.88	40.85	-1.75	-4.11%	40.25	42.71	23618	9716	2.14%
2026-06-10	44.43	42.60	-2.54	-5.63%	42.00	45.58	27933	12137	2.53%
2026-06-09	42.58	45.14	2.79	6.59%	41.31	45.90	43581	19074	3.94%
2026-06-08	40.01	42.35	0.25	0.59%	39.96	43.78	31228	13242	2.82%