虹软科技 (688088) - 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
2026-07-24	30.51	30.05	-1.02	-3.28%	29.90	30.87	56757	17208	1.41%
2026-07-23	31.60	31.07	-0.69	-2.17%	30.50	32.14	74380	23049	1.85%
2026-07-22	33.15	31.76	-1.60	-4.80%	31.59	33.20	93644	30151	2.33%
2026-07-21	32.24	33.36	0.80	2.46%	32.11	33.65	88401	29244	2.20%
2026-07-20	32.47	32.56	0.66	2.07%	31.20	33.04	84450	27243	2.11%
2026-07-17	33.70	31.90	-2.12	-6.23%	31.85	34.71	89630	29850	2.23%
2026-07-16	33.99	34.02	0.72	2.16%	33.68	35.45	76604	26344	1.91%
2026-07-15	33.05	33.30	0.35	1.06%	32.65	33.78	52221	17352	1.30%
2026-07-14	34.29	32.95	-1.14	-3.34%	32.36	34.60	72740	24076	1.81%
2026-07-13	35.46	34.09	-1.67	-4.67%	34.06	35.97	76459	26625	1.91%
2026-07-10	35.05	35.76	0.71	2.03%	34.78	37.67	101285	36835	2.52%
2026-07-09	34.70	35.05	0.27	0.78%	33.90	35.24	63747	22066	1.59%
2026-07-08	33.99	34.78	0.88	2.60%	33.42	34.99	64592	22207	1.61%
2026-07-07	34.99	33.90	-0.70	-2.02%	33.65	35.19	46371	15915	1.16%
2026-07-06	36.05	34.60	-1.45	-4.02%	34.50	36.40	70420	24747	1.76%
2026-07-03	35.66	36.05	0.84	2.39%	35.21	37.08	81592	29505	2.03%
2026-07-02	36.14	35.21	-0.64	-1.79%	35.11	36.45	70432	25249	1.76%
2026-07-01	35.54	35.85	0.30	0.84%	35.15	36.47	71315	25561	1.78%
2026-06-30	34.13	35.55	1.46	4.28%	33.97	36.32	76052	27001	1.90%
2026-06-29	33.76	34.09	0.71	2.13%	33.60	35.39	81053	27737	2.02%
2026-06-26	34.57	33.38	-1.54	-4.41%	33.33	34.70	69605	23548	1.74%
2026-06-25	36.81	35.02	-1.47	-4.03%	34.50	36.81	79860	28119	1.99%
2026-06-24	36.80	36.49	-0.38	-1.03%	36.05	37.11	54208	19810	1.35%
2026-06-23	38.14	36.87	-1.10	-2.90%	36.65	38.15	57752	21525	1.44%
2026-06-22	38.10	37.97	-0.08	-0.21%	36.53	38.38	80219	30050	2.00%
2026-06-18	37.60	38.05	0.21	0.55%	37.30	38.37	64804	24578	1.62%
2026-06-17	36.71	37.84	0.55	1.47%	36.27	37.92	68368	25571	1.70%
2026-06-16	36.38	37.29	0.91	2.50%	35.72	37.69	84481	31067	2.11%
2026-06-15	35.77	36.38	0.74	2.08%	35.75	36.55	67202	24353	1.68%
2026-06-12	36.10	35.64	-0.02	-0.06%	35.18	37.43	103933	37501	2.59%
2026-06-11	37.42	35.66	-2.30	-6.06%	35.22	37.76	96775	34915	2.41%
2026-06-10	39.00	37.96	-1.62	-4.09%	37.35	40.05	82186	31574	2.05%
2026-06-09	39.27	39.58	0.28	0.71%	37.70	39.86	97776	37968	2.44%
2026-06-08	36.27	39.30	1.89	5.05%	36.15	40.17	117000	45296	2.92%
2026-06-05	37.20	37.41	0.35	0.94%	36.23	38.30	70011	26050	1.75%
2026-06-04	38.28	37.06	-1.34	-3.49%	36.66	38.28	77771	29005	1.94%
2026-06-03	39.41	38.40	-1.01	-2.56%	38.14	39.89	71463	27873	1.78%
2026-06-02	40.60	39.41	-0.88	-2.18%	39.31	40.97	63284	25274	1.58%
2026-06-01	39.54	40.29	0.98	2.49%	39.50	41.57	86263	35123	2.15%
2026-05-29	42.15	39.31	-2.84	-6.74%	39.11	42.60	104864	42248	2.61%
2026-05-28	43.06	42.15	-0.83	-1.93%	40.33	43.06	112811	46837	2.81%
2026-05-27	43.80	42.98	-0.83	-1.89%	42.85	44.88	90178	39508	2.25%
2026-05-26	43.50	43.81	-0.18	-0.41%	42.62	44.69	94364	41107	2.35%
2026-05-25	44.70	43.99	-0.57	-1.28%	43.53	44.95	89819	39486	2.24%
2026-05-22	44.34	44.56	0.77	1.76%	43.08	44.80	99075	43656	2.47%
2026-05-21	45.21	43.79	-1.18	-2.62%	43.75	46.29	125721	56782	3.13%
2026-05-20	45.17	44.97	-0.69	-1.51%	44.73	46.46	119968	54430	2.99%
2026-05-19	44.42	45.66	1.50	3.40%	44.01	45.66	123748	55710	3.08%
2026-05-18	42.65	44.16	1.39	3.25%	42.50	44.60	99641	43744	2.48%
2026-05-15	42.40	42.77	0.46	1.09%	42.36	44.08	82300	35484	2.05%
2026-05-14	44.20	42.31	-1.60	-3.64%	42.31	44.44	89472	38361	2.23%
2026-05-13	42.35	43.91	1.33	3.12%	41.95	44.02	84676	36452	2.11%
2026-05-12	43.70	42.58	-1.32	-3.01%	42.45	43.91	82320	35294	2.05%
2026-05-11	44.16	43.90	0.02	0.05%	43.30	44.33	95309	41731	2.38%
2026-05-08	43.89	43.88	-0.11	-0.25%	43.66	44.69	79806	35231	1.99%
2026-05-07	43.28	43.99	0.81	1.88%	42.61	44.21	86990	37760	2.17%
2026-05-06	42.97	43.18	0.58	1.36%	42.88	43.65	107256	46470	2.67%
2026-04-30	40.39	42.60	2.02	4.98%	40.38	43.00	119062	49912	2.97%
2026-04-29	39.59	40.58	0.75	1.88%	39.51	40.66	52951	21379	1.32%
2026-04-28	41.25	39.83	-1.47	-3.56%	39.58	41.25	71762	28810	1.79%
2026-04-27	40.54	41.30	0.80	1.98%	40.12	41.69	65961	27123	1.64%
2026-04-24	40.78	40.50	-0.28	-0.69%	39.78	40.88	56939	22976	1.42%
2026-04-23	41.51	40.78	-0.86	-2.07%	40.49	41.92	65536	26917	1.63%
2026-04-22	40.65	41.64	0.90	2.21%	40.33	41.71	71057	29233	1.77%
2026-04-21	41.61	40.74	-1.34	-3.18%	39.97	41.66	97083	39247	2.42%
2026-04-20	41.70	42.08	0.51	1.23%	41.55	42.31	68695	28781	1.71%
2026-04-17	41.75	41.57	-0.49	-1.17%	41.50	41.97	47774	19910	1.19%