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
2025-08-01	46.66	45.68	-0.15	-0.33%	43.66	47.89	121721	55206	11.01%
2025-07-31	43.00	45.83	1.83	4.16%	41.08	50.73	160701	71331	14.53%
2025-07-30	37.88	44.00	6.00	15.79%	37.80	45.60	148289	62583	13.41%
2025-07-29	36.69	38.00	1.12	3.04%	36.55	38.74	56898	21490	5.14%
2025-07-28	37.36	36.88	0.13	0.35%	36.10	37.58	50537	18516	4.57%
2025-07-25	34.67	36.75	2.26	6.55%	34.53	36.96	61204	22053	5.53%
2025-07-24	34.00	34.49	0.44	1.29%	33.80	35.30	28427	9815	2.57%
2025-07-23	33.59	34.05	0.51	1.52%	32.98	34.19	24622	8285	2.23%
2025-07-22	34.08	33.54	-0.46	-1.35%	33.35	34.08	18527	6223	1.68%
2025-07-21	34.66	34.00	-0.40	-1.16%	33.67	34.66	23447	7988	2.12%
2025-07-18	34.60	34.40	0.18	0.53%	34.12	34.98	25576	8836	2.31%
2025-07-17	33.77	34.22	0.31	0.91%	33.63	34.62	26478	9046	2.39%
2025-07-16	34.06	33.91	-0.05	-0.15%	33.85	35.33	48699	16777	4.40%
2025-07-15	32.78	33.96	1.16	3.54%	32.23	34.00	35255	11701	3.19%
2025-07-14	33.09	32.80	0.00	0.00%	32.37	33.49	20390	6685	1.84%
2025-07-11	32.65	32.80	0.03	0.09%	31.83	33.15	30387	9888	2.75%
2025-07-10	33.50	32.77	-0.38	-1.15%	32.54	33.85	23147	7619	2.09%
2025-07-09	31.98	33.15	1.35	4.25%	31.80	34.29	42158	14014	3.81%
2025-07-08	31.26	31.80	0.40	1.27%	31.25	31.89	17372	5513	1.57%
2025-07-07	31.53	31.40	-0.28	-0.88%	31.11	31.90	13302	4181	1.20%
2025-07-04	32.28	31.68	-0.61	-1.89%	31.32	32.54	26188	8345	2.37%
2025-07-03	32.98	32.29	-0.61	-1.85%	32.21	33.56	24694	8096	2.23%
2025-07-02	33.40	32.90	-0.68	-2.03%	32.58	33.56	20053	6596	1.81%
2025-07-01	33.25	33.58	0.76	2.32%	32.70	34.28	36613	12259	3.31%
2025-06-30	32.08	32.82	0.94	2.95%	32.08	33.08	19199	6286	1.72%
2025-06-27	32.71	31.88	-0.25	-0.78%	31.87	32.71	14663	4711	1.31%
2025-06-26	32.38	32.13	-0.09	-0.28%	31.90	32.89	17764	5765	1.59%
2025-06-25	31.60	32.22	0.72	2.29%	31.40	32.28	20584	6559	1.84%
2025-06-24	31.21	31.50	0.87	2.84%	30.79	31.64	13381	4192	1.20%
2025-06-23	29.70	30.63	0.54	1.79%	29.68	30.79	10419	3173	0.93%
2025-06-20	30.59	30.09	-0.81	-2.62%	29.97	31.14	12544	3802	1.12%
2025-06-19	31.40	30.90	-0.41	-1.31%	30.73	31.80	13946	4360	1.25%
2025-06-18	31.25	31.31	-0.14	-0.45%	30.58	31.38	12283	3806	1.10%
2025-06-17	31.40	31.45	-0.16	-0.51%	31.06	31.73	11732	3670	1.05%
2025-06-16	30.63	31.61	0.98	3.20%	30.61	31.67	19985	6248	1.79%
2025-06-13	32.02	30.63	-1.61	-4.99%	30.40	32.28	22747	7046	2.03%
2025-06-12	32.02	32.24	-0.08	-0.25%	31.98	32.74	12470	4037	1.11%
2025-06-11	32.60	32.32	-0.07	-0.22%	32.04	32.79	17533	5690	1.57%
2025-06-10	33.58	32.39	-1.29	-3.83%	31.80	33.71	22071	7173	1.97%
2025-06-09	33.22	33.68	0.40	1.20%	32.85	33.75	14634	4899	1.31%
2025-06-06	32.99	33.28	0.21	0.64%	32.67	33.52	14706	4859	1.31%
2025-06-05	31.97	33.07	1.12	3.51%	31.83	33.21	19407	6343	1.73%
2025-06-04	31.45	31.95	0.73	2.34%	31.01	32.10	13653	4339	1.22%
2025-06-03	31.00	31.22	-0.28	-0.89%	31.00	31.83	11584	3640	1.04%
2025-05-30	31.83	31.50	-0.41	-1.28%	31.08	32.23	13718	4321	1.23%
2025-05-29	31.00	31.91	0.72	2.31%	30.85	32.00	18053	5706	1.61%
2025-05-28	31.04	31.19	0.13	0.42%	30.81	31.98	15523	4858	1.39%
2025-05-27	31.84	31.06	-0.59	-1.86%	30.92	31.84	11567	3610	1.03%
2025-05-26	30.89	31.65	0.76	2.46%	30.89	32.01	12993	4094	1.16%
2025-05-23	32.00	30.89	-1.03	-3.23%	30.86	32.01	16050	5033	1.43%
2025-05-22	31.89	31.92	0.03	0.09%	31.71	32.58	14333	4611	1.28%
2025-05-21	32.69	31.89	-0.84	-2.57%	31.59	32.69	13144	4205	1.17%
2025-05-20	32.56	32.73	0.07	0.21%	32.20	33.00	14314	4679	1.28%
2025-05-19	32.60	32.66	-0.14	-0.43%	31.88	33.25	16334	5311	1.46%
2025-05-16	32.52	32.80	0.20	0.61%	32.16	33.14	14421	4736	1.29%
2025-05-15	33.46	32.60	-0.56	-1.69%	32.55	33.91	17950	5950	1.60%
2025-05-14	33.47	33.16	-0.17	-0.51%	32.77	33.97	14799	4922	1.32%
2025-05-13	34.00	33.33	-0.17	-0.51%	33.24	34.70	18519	6295	1.65%
2025-05-12	33.17	33.50	0.94	2.89%	32.86	33.84	16297	5445	1.46%
2025-05-09	34.27	32.56	-2.07	-5.98%	32.49	34.50	33641	11168	3.01%
2025-05-08	34.14	34.63	0.47	1.38%	33.72	35.16	24396	8425	2.18%
2025-05-07	35.06	34.16	-0.63	-1.81%	33.76	35.33	26290	9027	2.35%
2025-05-06	34.52	34.79	0.11	0.32%	34.52	35.88	29912	10498	2.67%
2025-04-30	32.99	34.68	1.62	4.90%	32.99	34.80	33616	11447	3.00%
2025-04-29	32.60	33.06	0.12	0.36%	32.32	33.50	25678	8481	2.29%
2025-04-28	32.00	32.94	1.14	3.58%	31.30	33.62	38626	12624	3.45%
2025-04-25	30.70	31.80	1.27	4.16%	30.62	32.93	29973	9556	2.68%
2025-04-24	31.58	30.53	-0.88	-2.80%	30.20	31.59	18170	5584	1.62%