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
2026-05-07	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%
2026-03-20	45.90	43.70	-1.96	-4.29%	43.50	46.29	22489	10072	2.03%
2026-03-19	45.67	45.66	-0.71	-1.53%	45.31	46.44	15536	7118	1.40%
2026-03-18	45.50	46.37	1.17	2.59%	45.10	46.48	14830	6793	1.34%
2026-03-17	46.93	45.20	-1.71	-3.65%	45.10	46.97	17130	7885	1.55%
2026-03-16	45.91	46.91	0.78	1.69%	45.46	46.93	13833	6385	1.25%
2026-03-13	47.04	46.13	-1.02	-2.16%	46.12	47.12	13786	6423	1.25%
2026-03-12	48.35	47.15	-0.84	-1.75%	46.30	48.39	19213	9132	1.74%
2026-03-11	49.28	47.99	-1.30	-2.64%	47.85	49.76	21868	10642	1.98%
2026-03-10	49.08	49.29	1.12	2.33%	48.40	49.90	26196	12862	2.37%
2026-03-09	46.62	48.17	0.36	0.75%	46.18	48.50	27564	13015	2.49%
2026-03-06	46.02	47.81	0.79	1.68%	46.00	47.83	19154	9082	1.73%
2026-03-05	47.49	47.02	0.62	1.34%	46.68	48.26	26014	12345	2.35%
2026-03-04	46.00	46.40	-0.80	-1.69%	46.00	47.54	22585	10539	2.04%
2026-03-03	50.11	47.20	-3.03	-6.03%	46.94	50.79	38186	18565	3.45%
2026-03-02	52.19	50.23	-3.24	-6.06%	50.09	52.30	47001	23923	4.25%
2026-02-27	52.62	53.47	0.39	0.73%	52.62	55.30	45354	24503	4.10%
2026-02-26	53.76	53.08	-0.52	-0.97%	52.80	54.16	30492	16271	2.76%
2026-02-25	53.87	53.60	-1.00	-1.83%	53.14	54.85	40878	21915	3.70%
2026-02-24	59.24	54.60	-5.88	-9.72%	53.91	59.25	57282	31546	5.18%
2026-02-13	60.20	60.48	0.26	0.43%	59.42	61.97	55270	33508	5.00%
2026-02-12	59.16	60.22	0.47	0.79%	58.61	61.30	60111	36126	5.43%
2026-02-11	58.96	59.75	0.79	1.34%	58.28	61.50	73747	44114	6.67%
2026-02-10	60.01	58.96	2.12	3.73%	57.77	61.18	94512	56231	8.55%
2026-02-09	58.95	56.84	4.56	8.72%	55.00	60.29	67299	38195	6.08%
2026-02-06	51.98	52.28	-0.06	-0.11%	51.19	53.14	26724	13953	2.42%
2026-02-05	52.11	52.34	-0.84	-1.58%	52.11	53.40	20662	10874	1.87%
2026-02-04	54.36	53.18	-1.61	-2.94%	52.30	55.68	30987	16599	2.80%
2026-02-03	53.50	54.79	1.39	2.60%	53.50	55.09	23512	12797	2.13%
2026-02-02	54.99	53.40	-2.19	-3.94%	53.40	55.72	27263	14876	2.46%
2026-01-30	56.03	55.59	-0.59	-1.05%	54.54	56.37	40054	22175	3.62%
2026-01-29	55.17	56.18	0.40	0.72%	54.89	59.39	58979	33977	5.33%
2026-01-28	56.77	55.78	-1.89	-3.28%	55.70	58.19	40924	23235	3.70%