华秦科技 (688281) - 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
2026-07-31	48.70	48.23	-1.09	-2.21%	47.94	49.87	36032	17634	0.94%
2026-07-30	47.10	49.32	1.87	3.94%	46.78	49.88	52193	25235	1.37%
2026-07-29	45.59	47.45	1.92	4.22%	45.14	47.80	41740	19382	1.09%
2026-07-28	45.39	45.53	-0.46	-1.00%	44.46	45.80	30024	13539	0.79%
2026-07-27	44.45	45.99	1.40	3.14%	43.90	46.19	27398	12488	0.72%
2026-07-24	45.56	44.59	-1.37	-2.98%	44.57	46.54	25153	11439	0.66%
2026-07-23	44.85	45.96	0.80	1.77%	44.50	46.09	28906	13075	0.76%
2026-07-22	44.75	45.16	0.09	0.20%	44.08	46.20	33508	15173	0.88%
2026-07-21	44.06	45.07	0.57	1.28%	43.50	45.55	44654	19956	1.17%
2026-07-20	43.20	44.50	1.52	3.54%	42.38	44.59	49170	21415	1.29%
2026-07-17	45.80	42.98	-3.13	-6.79%	42.93	46.53	40082	17723	1.05%
2026-07-16	45.81	46.11	-0.44	-0.95%	45.45	46.88	33117	15271	0.87%
2026-07-15	45.69	46.55	0.37	0.80%	45.69	47.80	34167	15911	0.90%
2026-07-14	44.80	46.18	1.73	3.89%	43.03	46.46	53113	23669	1.39%
2026-07-13	49.88	44.45	-5.25	-10.56%	44.35	49.90	65299	30219	1.71%
2026-07-10	49.39	49.70	0.30	0.61%	48.89	51.80	55035	27724	1.44%
2026-07-09	47.80	49.40	1.72	3.61%	46.51	49.64	40173	19284	1.05%
2026-07-08	48.48	47.68	-0.80	-1.65%	47.38	48.99	31385	15082	0.82%
2026-07-07	50.15	48.48	-1.64	-3.27%	48.25	50.50	28313	13916	0.74%
2026-07-06	52.00	50.12	-1.38	-2.68%	48.90	52.45	53336	26803	1.40%
2026-07-03	49.56	51.50	2.49	5.08%	48.95	51.99	67099	34080	1.76%
2026-07-02	50.80	49.01	-1.89	-3.71%	48.77	50.97	47409	23707	1.24%
2026-07-01	49.87	50.90	0.67	1.33%	49.58	51.66	45592	23212	1.19%
2026-06-30	48.53	50.23	1.73	3.57%	48.00	50.25	47933	23621	1.26%
2026-06-29	47.00	48.50	1.42	3.02%	46.60	48.97	48807	23412	1.28%
2026-06-26	47.75	47.08	-0.78	-1.63%	46.20	47.92	46490	21854	1.22%
2026-06-25	49.58	47.86	-2.13	-4.26%	46.50	49.58	89663	42726	2.35%
2026-06-24	49.58	49.99	-0.13	-0.26%	49.08	50.80	30757	15344	0.81%
2026-06-23	52.41	50.12	-2.22	-4.24%	49.80	52.41	36819	18592	0.96%
2026-06-22	53.00	52.34	-1.01	-1.89%	50.87	53.48	41968	21781	1.10%
2026-06-18	51.50	53.35	1.50	2.89%	51.38	54.69	39864	21281	1.04%
2026-06-17	51.15	51.85	0.39	0.76%	51.10	52.94	34372	17901	0.90%
2026-06-16	51.50	51.46	0.36	0.70%	50.61	52.18	33675	17339	0.88%
2026-06-15	51.58	51.10	-1.38	-2.63%	50.66	52.21	47748	24508	1.25%
2026-06-12	49.50	52.48	3.76	7.72%	49.08	53.54	80098	41718	2.10%
2026-06-11	46.78	48.72	1.85	3.95%	46.18	49.79	47011	22637	1.23%
2026-06-10	47.00	46.87	-0.43	-0.91%	45.99	47.99	36090	16914	0.95%
2026-06-09	48.04	47.30	-0.14	-0.30%	46.68	48.40	52982	25070	1.39%
2026-06-08	48.50	47.44	-2.43	-4.87%	46.46	49.83	44775	21427	1.17%
2026-06-05	50.00	49.87	-0.56	-1.11%	48.91	51.36	43317	21692	1.14%
2026-06-04	51.74	50.43	-1.66	-3.19%	50.10	51.97	42897	21767	1.12%
2026-06-03	53.20	52.09	-1.11	-2.09%	51.50	53.77	50207	26388	1.32%
2026-06-02	55.01	53.20	-1.08	-1.99%	52.67	55.01	27281	14567	1.00%
2026-06-01	74.98	76.15	0.65	0.86%	74.95	78.25	28846	22060	1.06%
2026-05-29	80.56	75.50	-4.60	-5.74%	75.00	80.98	38005	29261	1.39%
2026-05-28	79.45	80.10	0.65	0.82%	78.28	80.88	28225	22472	1.04%
2026-05-27	82.16	79.45	-3.06	-3.71%	79.19	83.49	33111	26805	1.21%
2026-05-26	83.50	82.51	-1.02	-1.22%	80.76	83.99	35593	29196	1.31%
2026-05-25	84.60	83.53	0.73	0.88%	82.13	85.21	39787	33195	1.46%
2026-05-22	80.78	82.80	2.50	3.11%	80.39	83.45	39039	32105	1.43%
2026-05-21	84.16	80.30	-3.86	-4.59%	79.78	85.76	57939	48120	2.13%
2026-05-20	84.56	84.16	-0.93	-1.09%	83.11	85.78	45882	38548	1.68%
2026-05-19	84.04	85.09	1.10	1.31%	82.69	86.50	57366	48611	2.10%
2026-05-18	89.22	83.99	-7.01	-7.70%	83.60	90.60	94389	81589	3.46%
2026-05-15	95.00	91.00	-3.90	-4.11%	87.09	97.00	127043	114138	4.66%
2026-05-14	94.90	94.90	15.82	20.01%	93.00	94.90	34694	32923	1.27%
2026-05-13	77.61	79.08	1.00	1.28%	77.00	79.80	25894	20375	0.95%
2026-05-12	80.30	78.08	-2.14	-2.67%	77.08	80.88	33363	26145	1.22%
2026-05-11	81.22	80.22	0.07	0.09%	79.80	82.35	36663	29676	1.35%
2026-05-08	78.88	80.15	1.74	2.22%	77.05	80.53	31891	25291	1.17%
2026-05-07	78.75	78.41	0.31	0.40%	77.08	78.87	23075	18025	0.85%
2026-05-06	75.25	78.10	3.24	4.33%	74.91	78.72	44571	34512	1.64%
2026-04-30	71.88	74.86	2.68	3.71%	71.88	75.97	34160	25450	1.25%
2026-04-29	73.08	72.18	-1.37	-1.86%	71.89	74.47	24180	17584	0.89%
2026-04-28	75.60	73.55	-1.43	-1.91%	72.99	76.18	23765	17673	0.87%
2026-04-27	73.70	74.98	0.80	1.08%	73.16	75.37	16180	12054	0.59%