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
2025-12-16	13.12	12.93	-0.19	-1.45%	12.75	13.21	12772	1648	1.19%
2025-12-15	13.09	13.12	0.05	0.38%	12.87	13.31	19630	2570	1.83%
2025-12-12	13.28	13.07	-0.29	-2.17%	12.95	13.52	22624	2991	2.11%
2025-12-11	13.93	13.36	-0.49	-3.54%	13.33	13.99	23665	3198	2.20%
2025-12-10	14.38	13.85	-0.47	-3.28%	13.85	14.50	15778	2219	1.47%
2025-12-09	14.99	14.32	-0.43	-2.92%	14.32	14.99	13356	1951	1.24%
2025-12-08	14.58	14.75	0.33	2.29%	14.58	14.86	17603	2591	1.64%
2025-12-05	14.40	14.42	0.13	0.91%	14.12	14.47	16169	2316	1.51%
2025-12-04	14.73	14.29	-0.36	-2.46%	14.28	14.73	17477	2520	1.63%
2025-12-03	14.88	14.65	-0.28	-1.88%	14.55	15.09	16457	2420	1.53%
2025-12-02	15.23	14.93	-0.38	-2.48%	14.72	15.24	20887	3111	1.94%
2025-12-01	15.77	15.31	-0.23	-1.48%	15.23	15.77	21160	3281	1.97%
2025-11-28	15.37	15.54	0.38	2.51%	15.03	15.59	18049	2769	1.68%
2025-11-27	15.04	15.16	0.07	0.46%	15.00	15.28	16286	2463	1.52%
2025-11-26	15.38	15.09	-0.29	-1.89%	15.01	15.82	20078	3087	1.87%
2025-11-25	15.11	15.38	0.31	2.06%	15.11	15.72	26543	4119	2.47%
2025-11-24	14.74	15.07	0.39	2.66%	14.50	15.20	31729	4704	2.95%
2025-11-21	15.28	14.68	-0.55	-3.61%	14.21	15.50	37086	5472	3.45%
2025-11-20	15.45	15.23	-0.08	-0.52%	14.69	15.47	21978	3342	2.05%
2025-11-19	16.50	15.31	-1.04	-6.36%	15.13	16.50	40095	6282	3.73%
2025-11-18	16.02	16.35	0.39	2.44%	15.82	16.60	41987	6835	3.91%
2025-11-17	15.71	15.96	0.18	1.14%	15.56	16.07	20872	3305	1.94%
2025-11-14	15.73	15.78	0.17	1.09%	15.54	15.95	20992	3317	1.95%
2025-11-13	15.65	15.61	0.01	0.06%	15.41	15.75	17728	2762	1.65%
2025-11-12	15.48	15.60	0.08	0.52%	15.35	15.89	18433	2874	1.72%
2025-11-11	15.35	15.52	0.27	1.77%	15.24	15.66	15574	2405	1.45%
2025-11-10	15.23	15.25	-0.03	-0.20%	15.14	15.49	13454	2056	1.25%
2025-11-07	15.38	15.28	-0.07	-0.46%	15.03	15.38	14502	2204	1.35%
2025-11-06	15.44	15.35	-0.09	-0.58%	15.10	15.60	19026	2902	1.77%
2025-11-05	15.38	15.44	0.04	0.26%	15.16	15.54	20448	3141	1.90%
2025-11-04	15.04	15.40	0.39	2.60%	14.90	15.45	22249	3386	2.07%
2025-11-03	15.09	15.01	-0.09	-0.60%	14.94	15.33	31550	4769	2.94%
2025-10-31	15.01	15.10	-0.02	-0.13%	14.97	15.30	17249	2614	1.61%
2025-10-30	15.16	15.12	-0.04	-0.26%	14.94	15.34	18212	2761	1.70%
2025-10-29	15.50	15.16	-0.31	-2.00%	15.00	15.54	13799	2102	1.28%
2025-10-28	15.48	15.47	0.04	0.26%	15.26	15.59	18112	2791	1.69%
2025-10-27	15.66	15.43	0.06	0.39%	14.97	15.70	24128	3696	2.25%
2025-10-24	14.98	15.37	0.45	3.02%	14.88	15.42	30790	4689	2.87%
2025-10-23	14.78	14.92	0.23	1.57%	14.37	14.98	20573	3016	1.92%
2025-10-22	14.73	14.69	0.01	0.07%	14.54	14.83	17438	2560	1.62%
2025-10-21	14.26	14.68	0.44	3.09%	14.25	14.72	19541	2837	1.82%
2025-10-20	14.32	14.24	0.02	0.14%	14.06	14.49	24335	3468	2.27%
2025-10-17	14.35	14.22	-0.13	-0.91%	14.11	14.51	22338	3185	2.08%
2025-10-16	14.55	14.35	-0.20	-1.37%	14.26	14.62	13499	1942	1.26%
2025-10-15	14.48	14.55	0.14	0.97%	14.26	14.88	22342	3254	2.08%
2025-10-14	14.98	14.41	-0.31	-2.11%	14.29	14.98	20954	3058	1.95%
2025-10-13	13.76	14.72	0.29	2.01%	13.51	14.79	28542	4113	2.66%
2025-10-10	14.61	14.43	-0.21	-1.43%	14.37	14.82	20670	2997	1.92%
2025-10-09	14.67	14.64	0.00	0.00%	14.56	15.19	24410	3634	2.27%
2025-09-30	14.50	14.64	0.13	0.90%	14.43	14.75	13850	2021	1.29%
2025-09-29	14.29	14.51	0.30	2.11%	13.99	14.65	18700	2692	1.74%
2025-09-26	14.30	14.21	-0.17	-1.18%	14.05	14.43	16109	2295	1.50%
2025-09-25	14.45	14.38	0.00	0.00%	14.29	14.86	26282	3820	2.45%
2025-09-24	13.86	14.38	0.65	4.73%	13.59	14.43	29785	4200	2.77%
2025-09-23	14.24	13.73	-0.44	-3.11%	13.19	14.24	33261	4514	3.10%
2025-09-22	14.41	14.17	-0.10	-0.70%	13.99	14.41	15928	2253	1.48%
2025-09-19	14.55	14.27	-0.21	-1.45%	14.00	14.55	18116	2590	1.69%
2025-09-18	14.66	14.48	-0.29	-1.96%	14.20	15.01	25354	3726	2.36%
2025-09-17	14.83	14.77	-0.06	-0.40%	14.57	14.96	13303	1959	1.24%
2025-09-16	14.38	14.83	0.53	3.71%	14.30	14.84	27008	3956	2.51%
2025-09-15	14.42	14.30	-0.10	-0.69%	14.22	14.54	19844	2856	1.85%
2025-09-12	14.42	14.40	-0.03	-0.21%	14.31	14.66	22663	3281	2.11%
2025-09-11	14.37	14.43	0.11	0.77%	14.13	14.60	24550	3528	2.29%
2025-09-10	14.33	14.32	0.07	0.49%	14.11	14.47	16467	2358	1.53%
2025-09-09	14.50	14.25	-0.25	-1.72%	14.07	14.64	25732	3687	2.40%
2025-09-08	14.00	14.50	0.50	3.57%	13.91	14.71	29001	4165	2.70%