和达科技 (688296) - 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
2025-07-31	13.86	13.74	-0.12	-0.87%	13.69	14.06	19699	2729	1.83%
2025-07-30	13.96	13.86	-0.07	-0.50%	13.69	14.07	20897	2892	1.95%
2025-07-29	14.08	13.93	0.01	0.07%	13.75	14.14	27908	3877	2.60%
2025-07-28	13.84	13.92	0.08	0.58%	13.80	14.18	28319	3954	2.64%
2025-07-25	13.57	13.84	0.27	1.99%	13.50	13.89	18522	2542	1.72%
2025-07-24	13.47	13.57	0.17	1.27%	13.32	13.58	12606	1703	1.17%
2025-07-23	13.51	13.40	-0.03	-0.22%	13.30	13.54	14897	1995	1.39%
2025-07-22	13.74	13.43	-0.22	-1.61%	13.34	13.74	21540	2906	2.01%
2025-07-21	13.49	13.65	0.16	1.19%	13.43	13.70	20754	2820	1.93%
2025-07-18	13.35	13.49	0.14	1.05%	13.32	13.50	14539	1950	1.35%
2025-07-17	13.39	13.35	0.01	0.07%	13.26	13.47	11240	1502	1.05%
2025-07-16	13.29	13.34	0.10	0.76%	13.14	13.45	12885	1717	1.20%
2025-07-15	13.45	13.24	-0.17	-1.27%	13.01	13.45	15682	2076	1.46%
2025-07-14	13.46	13.41	0.01	0.07%	13.25	13.56	12540	1673	1.17%
2025-07-11	13.43	13.40	-0.03	-0.22%	13.17	13.59	14518	1936	1.35%
2025-07-10	13.41	13.43	0.02	0.15%	13.24	13.49	18170	2430	1.69%
2025-07-09	13.23	13.41	0.18	1.36%	13.10	13.53	19644	2627	1.83%
2025-07-08	13.20	13.23	0.04	0.30%	13.06	13.26	11765	1552	1.10%
2025-07-07	12.95	13.19	0.17	1.31%	12.95	13.19	17424	2284	1.62%
2025-07-04	13.27	13.02	-0.19	-1.44%	12.93	13.31	26735	3493	2.49%
2025-07-03	13.14	13.21	0.11	0.84%	13.05	13.27	14274	1879	1.33%
2025-07-02	13.14	13.10	-0.02	-0.15%	12.95	13.19	20078	2623	1.87%
2025-07-01	13.21	13.12	-0.01	-0.08%	12.98	13.25	19628	2570	1.83%
2025-06-30	13.13	13.13	0.33	2.58%	12.81	13.20	24266	3161	2.26%
2025-06-27	12.49	12.80	0.45	3.64%	12.45	13.17	45835	5896	4.27%
2025-06-26	12.38	12.35	0.04	0.32%	12.24	12.49	18896	2334	1.76%
2025-06-25	12.26	12.31	0.06	0.49%	12.13	12.38	18558	2276	1.73%
2025-06-24	11.99	12.25	0.44	3.73%	11.85	12.29	19689	2385	1.83%
2025-06-23	11.38	11.81	0.43	3.78%	11.25	11.89	22752	2659	2.12%
2025-06-20	11.72	11.38	-0.34	-2.90%	11.33	11.88	25468	2929	2.37%
2025-06-19	12.18	11.72	-0.42	-3.46%	11.58	12.26	23682	2814	2.21%
2025-06-18	12.12	12.14	-0.08	-0.65%	12.07	12.37	14939	1823	1.39%
2025-06-17	12.30	12.22	-0.08	-0.65%	12.10	12.42	16641	2037	1.55%
2025-06-16	11.98	12.30	0.32	2.67%	11.93	12.39	15414	1887	1.44%
2025-06-13	12.40	11.98	-0.36	-2.92%	11.94	12.40	14770	1785	1.38%
2025-06-12	12.27	12.34	0.07	0.57%	12.10	12.38	11484	1410	1.07%
2025-06-11	12.28	12.27	0.00	0.00%	12.22	12.45	10699	1320	1.00%
2025-06-10	12.48	12.27	-0.21	-1.68%	12.02	12.52	18813	2315	1.75%
2025-06-09	12.55	12.48	-0.07	-0.56%	12.44	12.67	15840	1984	1.47%
2025-06-06	12.50	12.55	0.06	0.48%	12.37	12.65	13727	1717	1.28%
2025-06-05	12.48	12.49	0.01	0.08%	12.34	12.75	19772	2471	1.84%
2025-06-04	12.29	12.48	0.11	0.89%	12.24	12.60	14969	1862	1.39%
2025-06-03	12.21	12.37	0.16	1.31%	12.11	12.48	16833	2080	1.57%
2025-05-30	12.32	12.21	-0.03	-0.25%	11.88	12.46	27985	3421	2.61%
2025-05-29	11.91	12.24	0.39	3.29%	11.89	12.24	24132	2929	2.25%
2025-05-28	12.00	11.85	-0.19	-1.58%	11.81	12.36	19893	2368	1.85%
2025-05-27	11.73	12.04	0.31	2.64%	11.61	12.08	24880	2947	2.32%
2025-05-26	11.72	11.73	0.13	1.12%	11.61	11.82	16137	1890	1.50%
2025-05-23	11.70	11.60	-0.12	-1.02%	11.56	12.05	25539	3004	2.38%
2025-05-22	11.94	11.72	-0.22	-1.84%	11.69	12.13	19969	2373	1.86%
2025-05-21	12.16	11.94	-0.19	-1.57%	11.82	12.20	17414	2083	1.62%
2025-05-20	11.87	12.13	0.26	2.19%	11.77	12.16	22785	2740	2.12%
2025-05-19	11.75	11.87	0.22	1.89%	11.56	11.96	19321	2276	1.80%
2025-05-16	11.58	11.65	0.04	0.34%	11.54	11.83	15343	1798	1.43%
2025-05-15	11.68	11.61	-0.09	-0.77%	11.52	11.80	17989	2092	1.68%
2025-05-14	11.75	11.70	-0.05	-0.43%	11.54	11.95	19357	2262	1.80%
2025-05-13	11.90	11.75	-0.02	-0.17%	11.70	12.00	23623	2792	2.20%
2025-05-12	11.90	11.77	0.12	1.03%	11.63	11.91	22590	2661	2.10%
2025-05-09	12.06	11.65	-0.36	-3.00%	11.64	12.06	22929	2693	2.14%
2025-05-08	11.69	12.01	0.28	2.39%	11.69	12.06	20832	2479	1.94%
2025-05-07	11.85	11.73	0.09	0.77%	11.64	12.05	30368	3594	2.83%
2025-05-06	11.23	11.64	0.48	4.30%	11.23	11.70	39423	4547	3.67%
2025-04-30	10.90	11.16	-0.09	-0.80%	10.56	11.28	36040	4001	3.36%
2025-04-29	10.89	11.25	0.30	2.74%	10.78	11.31	18276	2046	1.70%
2025-04-28	11.02	10.95	-0.16	-1.44%	10.75	11.19	12820	1401	1.19%
2025-04-25	11.16	11.11	0.01	0.09%	11.03	11.32	15297	1705	1.42%
2025-04-24	11.32	11.10	-0.30	-2.63%	10.95	11.41	18812	2100	1.75%
2025-04-23	11.34	11.40	0.10	0.88%	11.32	11.59	22919	2626	2.13%