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
2026-06-05	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%
2026-04-16	41.43	42.06	0.99	2.41%	41.27	42.08	49800	20818	1.24%
2026-04-15	41.88	41.07	-0.55	-1.32%	41.01	42.10	43857	18238	1.09%
2026-04-14	41.29	41.62	0.88	2.16%	41.13	41.98	49680	20641	1.24%
2026-04-13	40.27	40.74	0.22	0.54%	40.13	41.14	45852	18687	1.14%
2026-04-10	40.51	40.52	0.40	1.00%	40.47	41.23	41439	16940	1.03%
2026-04-09	40.66	40.12	-1.17	-2.83%	40.00	40.96	51051	20623	1.27%
2026-04-08	39.48	41.29	3.01	7.86%	39.48	41.35	72138	29225	1.80%
2026-04-07	38.87	38.28	-0.05	-0.13%	38.13	38.98	29591	11404	0.74%
2026-04-03	38.60	38.33	-0.03	-0.08%	38.00	38.78	29853	11471	0.74%
2026-04-02	39.21	38.36	-1.05	-2.66%	38.12	39.29	40140	15502	1.00%
2026-04-01	39.25	39.41	1.02	2.66%	38.86	39.60	47777	18743	1.19%
2026-03-31	38.65	38.39	-0.37	-0.95%	38.30	39.33	41047	15938	1.02%
2026-03-30	38.40	38.76	-0.50	-1.27%	37.92	38.83	44416	17079	1.11%
2026-03-27	37.98	39.26	0.77	2.00%	37.85	39.46	45841	17812	1.14%
2026-03-26	39.75	38.49	-1.24	-3.12%	38.33	39.85	45810	17850	1.14%
2026-03-25	39.32	39.73	0.46	1.17%	39.32	40.57	50132	20023	1.25%
2026-03-24	39.44	39.27	0.47	1.21%	38.18	39.50	72483	28130	1.81%
2026-03-23	41.50	38.80	-3.09	-7.38%	38.00	41.60	109398	43449	2.73%
2026-03-20	43.25	41.89	-1.38	-3.19%	41.89	43.79	51363	21932	1.28%
2026-03-19	43.75	43.27	-1.07	-2.41%	43.13	44.00	40173	17499	1.00%
2026-03-18	44.21	44.34	0.38	0.86%	43.78	44.59	37083	16397	0.92%
2026-03-17	45.16	43.96	-1.24	-2.74%	43.94	45.35	39683	17689	0.99%
2026-03-16	44.59	45.20	0.53	1.19%	43.91	45.23	37971	16915	0.95%
2026-03-13	44.85	44.67	-0.48	-1.06%	44.41	45.50	39569	17775	0.99%
2026-03-12	45.56	45.15	-0.46	-1.01%	44.91	46.10	37576	17053	0.94%
2026-03-11	46.19	45.61	-0.57	-1.23%	45.56	46.38	47495	21783	1.18%
2026-03-10	46.60	46.18	0.19	0.41%	46.02	47.05	60858	28242	1.52%
2026-03-09	44.51	45.99	0.52	1.14%	43.63	46.12	76002	33939	1.89%
2026-03-06	44.55	45.47	0.80	1.79%	44.50	45.65	51643	23381	1.29%
2026-03-05	44.90	44.67	0.75	1.71%	44.50	45.66	63248	28511	1.58%
2026-03-04	44.45	43.92	-0.83	-1.85%	43.85	45.28	60316	26834	1.50%
2026-03-03	47.21	44.75	-2.24	-4.77%	44.58	47.56	95962	43895	2.39%
2026-03-02	48.01	46.99	-2.38	-4.82%	46.81	48.66	111927	53099	2.79%
2026-02-27	48.30	49.37	1.12	2.32%	48.01	49.74	83748	41121	2.09%
2026-02-26	48.45	48.25	0.91	1.92%	47.78	48.99	83917	40515	2.09%