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
2026-05-14	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%
2026-04-24	75.66	74.18	-1.88	-2.47%	74.00	76.50	23967	17882	0.88%
2026-04-23	77.28	76.06	-1.38	-1.78%	75.60	78.45	20626	15797	0.76%
2026-04-22	77.50	77.44	0.76	0.99%	75.62	77.50	18733	14330	0.69%
2026-04-21	78.11	76.68	-1.01	-1.30%	75.30	78.46	20058	15312	0.74%
2026-04-20	76.62	77.69	1.10	1.44%	75.90	78.39	27369	21223	1.00%
2026-04-17	75.30	76.59	0.61	0.80%	74.92	76.98	20265	15411	0.74%
2026-04-16	76.10	75.98	-0.02	-0.03%	75.00	77.51	19491	14781	0.72%
2026-04-15	75.66	76.00	0.35	0.46%	75.63	79.25	35274	27275	1.29%
2026-04-14	74.80	75.65	1.45	1.95%	73.45	75.99	27689	20687	1.02%
2026-04-13	74.28	74.20	-0.13	-0.17%	72.61	75.28	31649	23389	1.16%
2026-04-10	73.33	74.33	0.99	1.35%	73.33	75.99	35541	26595	1.30%
2026-04-09	74.46	73.34	-1.66	-2.21%	72.45	74.80	27285	20027	1.00%
2026-04-08	72.15	75.00	5.11	7.31%	71.53	75.60	34619	25649	1.27%
2026-04-07	71.98	69.89	-1.03	-1.45%	69.70	71.98	15005	10570	0.55%
2026-04-03	71.06	70.92	0.89	1.27%	69.33	73.20	36539	26062	1.34%
2026-04-02	74.70	70.03	-3.58	-4.86%	69.98	76.50	44894	32318	1.65%
2026-04-01	72.91	73.61	1.91	2.66%	71.88	73.75	19308	14082	0.71%
2026-03-31	74.01	71.70	-1.73	-2.36%	71.70	74.56	21570	15708	0.79%
2026-03-30	73.00	73.43	-0.32	-0.43%	72.60	74.20	16470	12085	0.60%
2026-03-27	72.08	73.75	0.85	1.17%	72.00	74.79	14880	10954	0.55%
2026-03-26	73.49	72.90	-0.59	-0.80%	72.04	75.33	18056	13295	0.66%
2026-03-25	72.33	73.49	1.63	2.27%	72.33	74.50	24188	17776	0.89%
2026-03-24	72.98	71.86	-0.03	-0.04%	70.05	73.38	30337	21637	1.11%
2026-03-23	75.98	71.89	-4.41	-5.78%	70.80	75.98	40391	29484	1.48%
2026-03-20	77.30	76.30	-1.41	-1.81%	76.25	78.56	29266	22676	1.07%
2026-03-19	79.50	77.71	-2.93	-3.63%	77.30	80.47	18604	14608	0.68%
2026-03-18	79.05	80.64	0.66	0.83%	78.50	80.95	20525	16387	0.75%
2026-03-17	81.51	79.98	-1.84	-2.25%	79.30	83.50	18484	14947	0.68%
2026-03-16	82.28	81.82	0.42	0.52%	79.91	82.28	21932	17795	0.80%
2026-03-13	84.00	81.40	-2.60	-3.10%	81.30	84.00	24258	19965	0.89%
2026-03-12	86.72	84.00	-2.74	-3.16%	83.06	87.09	22971	19379	0.84%
2026-03-11	88.74	86.74	-1.43	-1.62%	86.56	89.88	15611	13724	0.57%
2026-03-10	88.00	88.17	1.40	1.61%	86.47	89.37	24929	21860	0.91%
2026-03-09	88.08	86.77	-3.39	-3.76%	84.62	89.88	33858	29156	1.24%
2026-03-06	89.33	90.16	0.53	0.59%	88.30	92.27	26185	23722	0.96%
2026-03-05	92.82	89.63	-1.13	-1.25%	87.98	92.97	25840	23291	0.95%
2026-03-04	86.87	90.76	0.25	0.28%	86.87	92.25	44237	40222	1.62%
2026-03-03	96.20	90.51	-10.14	-10.07%	88.40	98.88	74572	68862	2.74%
2026-03-02	103.13	100.65	-0.25	-0.25%	99.80	103.95	26819	27070	0.98%
2026-02-27	100.65	100.90	-0.52	-0.51%	99.30	101.99	17569	17636	0.64%
2026-02-26	94.50	101.42	6.62	6.98%	93.07	101.85	29970	29425	1.10%
2026-02-25	94.17	94.80	0.64	0.68%	93.21	95.66	12263	11599	0.45%
2026-02-24	95.79	94.16	-1.63	-1.70%	93.00	96.41	15776	14969	0.58%
2026-02-13	96.01	95.79	-0.91	-0.94%	95.35	98.60	13882	13444	0.51%
2026-02-12	93.82	96.70	2.63	2.80%	93.40	97.19	15943	15318	0.58%
2026-02-11	94.08	94.13	-1.50	-1.57%	93.80	96.48	11071	10501	0.41%
2026-02-10	95.92	95.63	0.00	0.00%	93.88	96.75	13181	12596	0.48%
2026-02-09	96.00	95.63	1.93	2.06%	92.62	97.25	23043	21919	0.85%
2026-02-06	94.50	93.70	-2.34	-2.44%	93.51	97.38	21460	20422	0.79%
2026-02-05	100.29	96.04	-4.26	-4.25%	95.68	101.00	24463	23752	0.90%
2026-02-04	99.16	100.30	0.73	0.73%	97.97	102.39	25146	25230	0.92%
2026-02-03	95.50	99.57	5.36	5.69%	95.15	100.50	31409	30998	1.15%