鸿泉物联 (688288) - 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
2025-09-16	29.40	31.28	1.99	6.79%	29.32	31.80	48861	15079	4.84%
2025-09-15	29.22	29.29	0.15	0.51%	29.22	30.49	27628	8217	2.73%
2025-09-12	29.81	29.14	-0.66	-2.21%	28.94	29.94	19727	5773	1.95%
2025-09-11	28.63	29.80	1.25	4.38%	28.13	30.28	30682	9003	3.04%
2025-09-10	28.55	28.55	0.12	0.42%	28.10	28.85	16334	4653	1.62%
2025-09-09	29.32	28.43	-0.93	-3.17%	28.29	29.55	16045	4614	1.59%
2025-09-08	29.41	29.36	-0.01	-0.03%	28.89	29.52	16144	4718	1.60%
2025-09-05	28.65	29.37	0.86	3.02%	28.32	29.45	17900	5191	1.77%
2025-09-04	28.85	28.51	-0.25	-0.87%	28.10	29.48	25212	7287	2.50%
2025-09-03	29.98	28.76	-1.05	-3.52%	28.55	30.00	24188	7075	2.39%
2025-09-02	31.47	29.81	-1.60	-5.09%	29.35	31.53	36388	10941	3.60%
2025-09-01	31.50	31.41	-0.13	-0.41%	31.22	32.41	35040	11119	3.47%
2025-08-29	32.29	31.54	-0.90	-2.77%	30.85	32.41	38125	11910	3.77%
2025-08-28	32.06	32.44	0.29	0.90%	31.24	33.20	47327	15252	4.68%
2025-08-27	32.59	32.15	-0.23	-0.71%	32.10	35.00	60647	20244	6.00%
2025-08-26	32.00	32.38	0.38	1.19%	31.48	32.56	29386	9475	2.91%
2025-08-25	31.92	32.00	0.25	0.79%	31.59	32.90	33809	10871	3.35%
2025-08-22	31.64	31.75	0.17	0.54%	31.30	32.05	19308	6115	1.91%
2025-08-21	32.19	31.58	-0.22	-0.69%	31.44	32.72	20526	6563	2.03%
2025-08-20	31.26	31.80	0.49	1.56%	30.55	31.96	26811	8434	2.65%
2025-08-19	31.44	31.31	0.02	0.06%	31.02	31.67	18063	5658	1.79%
2025-08-18	30.96	31.29	0.33	1.07%	30.76	31.60	24566	7670	2.43%
2025-08-15	30.61	30.96	0.23	0.75%	30.52	31.20	16854	5199	1.67%
2025-08-14	31.74	30.73	-1.00	-3.15%	30.69	32.58	26759	8419	2.65%
2025-08-13	31.83	31.73	0.23	0.73%	31.00	32.09	21700	6849	2.15%
2025-08-12	31.20	31.50	0.23	0.74%	30.75	31.98	24101	7548	2.39%
2025-08-11	30.20	31.27	0.99	3.27%	30.15	31.41	24463	7591	2.42%
2025-08-08	31.13	30.28	-0.94	-3.01%	29.83	31.15	33903	10239	3.36%
2025-08-07	30.90	31.22	0.32	1.04%	30.70	31.46	26399	8220	2.61%
2025-08-06	30.56	30.90	0.39	1.28%	30.35	30.97	21627	6651	2.14%
2025-08-05	30.35	30.51	0.03	0.10%	30.28	31.08	19128	5847	1.89%
2025-08-04	30.48	30.48	-0.02	-0.07%	29.90	30.55	26451	8004	2.62%
2025-08-01	29.28	30.50	1.40	4.81%	28.97	30.76	46371	13966	4.59%
2025-07-31	29.15	29.10	0.06	0.21%	28.98	29.99	30693	9083	3.04%
2025-07-30	29.67	29.04	-0.81	-2.71%	28.54	29.81	28243	8185	2.80%
2025-07-29	29.20	29.85	0.90	3.11%	29.03	30.34	41221	12274	4.08%
2025-07-28	28.94	28.95	0.24	0.84%	28.58	29.11	20900	6029	2.07%
2025-07-25	28.69	28.71	0.13	0.45%	28.31	28.80	16464	4711	1.63%
2025-07-24	28.69	28.58	0.12	0.42%	28.44	28.91	17487	5005	1.73%
2025-07-23	28.81	28.46	-0.50	-1.73%	28.43	29.08	27942	8006	2.77%
2025-07-22	29.89	28.96	-0.69	-2.33%	28.68	30.08	42924	12586	4.25%
2025-07-21	28.72	29.65	0.66	2.28%	28.36	29.79	31095	9071	3.08%
2025-07-18	28.68	28.99	0.17	0.59%	28.65	29.61	28723	8349	2.84%
2025-07-17	28.12	28.82	0.32	1.12%	28.07	29.64	28011	8083	2.77%
2025-07-16	27.60	28.50	0.84	3.04%	27.53	29.31	30231	8652	2.99%
2025-07-15	28.49	27.66	-0.54	-1.91%	27.35	28.50	24982	6939	2.47%
2025-07-14	28.58	28.20	-0.30	-1.05%	27.68	28.58	18657	5250	1.85%
2025-07-11	27.55	28.50	1.09	3.98%	27.33	28.75	26246	7379	2.60%
2025-07-10	27.29	27.41	-0.01	-0.04%	27.19	27.79	12989	3563	1.29%
2025-07-09	27.67	27.42	-0.16	-0.58%	27.34	27.87	12232	3381	1.21%
2025-07-08	27.80	27.58	-0.03	-0.11%	27.50	27.93	12817	3546	1.27%
2025-07-07	27.48	27.61	0.06	0.22%	27.35	27.95	9658	2668	0.96%
2025-07-04	28.10	27.55	-0.82	-2.89%	27.38	28.32	17887	4962	1.77%
2025-07-03	28.00	28.37	0.18	0.64%	28.00	28.84	11925	3380	1.18%
2025-07-02	29.00	28.19	-0.79	-2.73%	27.90	29.10	17576	4966	1.74%
2025-07-01	28.94	28.98	-0.03	-0.10%	28.60	29.41	19636	5690	1.95%
2025-06-30	29.39	29.01	0.31	1.08%	28.65	29.39	17707	5127	1.76%
2025-06-27	28.88	28.70	-0.15	-0.52%	28.55	29.49	16979	4916	1.69%
2025-06-26	29.25	28.85	-0.57	-1.94%	28.67	29.64	20993	6096	2.09%
2025-06-25	29.17	29.42	-0.22	-0.74%	28.51	29.60	27531	7998	2.74%
2025-06-24	28.25	29.64	1.90	6.85%	28.05	29.69	31884	9305	3.17%
2025-06-23	27.39	27.74	0.33	1.20%	27.19	27.90	14381	3972	1.43%
2025-06-20	27.86	27.41	-0.28	-1.01%	27.35	28.12	13265	3667	1.32%
2025-06-19	28.80	27.69	-1.18	-4.09%	27.60	29.30	21003	5959	2.09%
2025-06-18	28.41	28.87	0.59	2.09%	27.95	29.20	16491	4739	1.64%
2025-06-17	28.47	28.28	-0.05	-0.18%	27.60	28.65	18940	5320	1.88%
2025-06-16	29.45	28.33	-0.40	-1.39%	28.24	29.45	17877	5124	1.78%
2025-06-13	29.10	28.73	-0.66	-2.25%	28.62	29.53	16027	4640	1.59%
2025-06-12	29.81	29.39	-0.26	-0.88%	29.11	29.81	10961	3236	1.09%
2025-06-11	28.81	29.65	0.84	2.92%	28.81	29.90	22436	6617	2.23%
2025-06-10	30.50	28.81	-1.76	-5.76%	28.24	30.62	34728	10105	3.45%
2025-06-09	30.63	30.57	0.07	0.23%	30.29	31.03	20461	6271	2.03%