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
2026-06-26	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%
2026-06-05	42.00	42.10	0.21	0.50%	40.91	43.10	26705	11180	2.41%
2026-06-04	41.80	41.89	-0.41	-0.97%	40.61	42.58	23705	9859	2.14%
2026-06-03	43.57	42.30	-1.40	-3.20%	41.76	44.38	28320	12167	2.56%
2026-06-02	45.00	43.70	-1.10	-2.46%	42.78	46.36	34386	15059	3.11%
2026-06-01	41.00	44.80	3.56	8.63%	41.00	47.37	49753	22137	4.50%
2026-05-29	44.50	41.24	-2.79	-6.34%	41.00	44.88	28776	12257	2.60%
2026-05-28	42.80	44.03	1.09	2.54%	41.51	44.49	30254	13034	2.74%
2026-05-27	45.76	42.94	-2.15	-4.77%	42.60	45.76	29064	12735	2.63%
2026-05-26	46.35	45.09	-1.56	-3.34%	43.88	46.40	37287	16774	3.37%
2026-05-25	47.00	46.65	-0.21	-0.45%	45.80	47.95	32895	15377	2.97%
2026-05-22	46.22	46.86	0.52	1.12%	45.11	47.10	38291	17743	3.46%
2026-05-21	48.25	46.34	-2.91	-5.91%	46.00	49.58	54547	26217	4.93%
2026-05-20	49.95	49.25	-0.63	-1.26%	48.69	51.59	62443	31129	5.65%
2026-05-19	46.90	49.88	3.37	7.25%	46.60	53.00	88166	44172	7.97%
2026-05-18	44.79	46.51	3.08	7.09%	44.26	47.18	48473	22226	4.38%
2026-05-15	42.80	43.43	0.49	1.14%	42.52	44.68	27152	11909	2.45%
2026-05-14	45.30	42.94	-2.06	-4.58%	42.94	45.99	28217	12359	2.55%
2026-05-13	44.38	45.00	0.62	1.40%	43.88	45.48	19240	8609	1.74%
2026-05-12	45.50	44.38	-1.17	-2.57%	44.23	45.52	18169	8111	1.64%
2026-05-11	45.15	45.55	0.66	1.47%	44.28	46.00	26796	12115	2.42%
2026-05-08	45.65	44.89	-0.56	-1.23%	44.80	45.67	22566	10176	2.04%
2026-05-07	44.30	45.45	2.03	4.68%	43.15	45.57	33916	15096	3.07%
2026-05-06	42.88	43.42	1.29	3.06%	42.88	44.18	23070	10071	2.09%
2026-04-30	41.38	42.13	0.92	2.23%	40.83	42.28	18979	7909	1.72%
2026-04-29	40.65	41.21	1.06	2.64%	40.02	41.58	20045	8223	1.81%
2026-04-28	41.72	40.15	-1.59	-3.81%	39.90	41.72	18564	7511	1.68%
2026-04-27	40.71	41.74	0.84	2.05%	40.01	41.95	18074	7449	1.63%
2026-04-24	41.00	40.90	-0.15	-0.37%	39.73	41.35	19884	8080	1.80%
2026-04-23	42.46	41.05	-1.30	-3.07%	40.70	42.60	22204	9191	2.01%
2026-04-22	41.80	42.35	-0.53	-1.24%	40.30	42.41	37896	15699	3.43%
2026-04-21	44.05	42.88	-1.23	-2.79%	42.42	44.05	18727	8025	1.69%
2026-04-20	43.30	44.11	0.53	1.22%	43.30	44.62	18115	7994	1.64%
2026-04-17	43.88	43.58	-0.30	-0.68%	43.40	44.25	15871	6932	1.44%
2026-04-16	42.75	43.88	1.23	2.88%	42.75	44.10	20218	8826	1.83%
2026-04-15	44.13	42.65	-0.89	-2.04%	42.51	44.20	17713	7662	1.60%
2026-04-14	42.88	43.54	1.29	3.05%	42.75	43.56	18606	8032	1.68%
2026-04-13	41.80	42.25	-0.02	-0.05%	41.53	42.74	12843	5416	1.16%
2026-04-10	42.47	42.27	0.24	0.57%	42.13	42.98	19049	8096	1.72%
2026-04-09	42.50	42.03	-1.98	-4.50%	41.92	43.00	27938	11847	2.53%
2026-04-08	41.50	44.01	4.76	12.13%	40.78	44.07	38908	16552	3.52%
2026-04-07	39.41	39.25	0.05	0.13%	39.21	40.10	10205	4037	0.92%
2026-04-03	40.01	39.20	-0.73	-1.83%	39.14	40.35	12986	5152	1.17%
2026-04-02	41.49	39.93	-1.87	-4.47%	39.50	41.53	18666	7530	1.69%
2026-04-01	41.51	41.80	1.12	2.75%	41.37	41.98	16373	6825	1.48%
2026-03-31	41.40	40.68	-0.75	-1.81%	40.60	42.06	15540	6414	1.41%
2026-03-30	41.18	41.43	-0.60	-1.43%	40.63	41.71	18292	7521	1.65%
2026-03-27	40.85	42.03	0.37	0.89%	40.85	42.22	12998	5431	1.18%
2026-03-26	42.83	41.66	-1.17	-2.73%	41.30	42.98	14185	5974	1.28%
2026-03-25	42.53	42.83	1.13	2.71%	42.01	43.30	19830	8502	1.79%
2026-03-24	41.85	41.70	1.51	3.76%	40.38	42.05	19890	8179	1.80%
2026-03-23	42.94	40.19	-3.51	-8.03%	40.04	43.01	29258	12130	2.65%