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
2025-04-03	12.84	12.69	-0.16	-1.25%	12.46	12.94	15821	2008	1.47%
2025-04-02	12.76	12.85	0.01	0.08%	12.70	13.02	15072	1941	1.40%
2025-04-01	12.26	12.84	0.65	5.33%	12.26	13.00	43236	5527	4.03%
2025-03-31	12.37	12.19	-0.28	-2.25%	11.90	12.37	25091	3041	2.34%
2025-03-28	12.55	12.47	-0.19	-1.50%	12.44	12.86	17839	2250	1.66%
2025-03-27	12.87	12.66	-0.19	-1.48%	12.42	12.87	18525	2348	1.73%
2025-03-26	12.47	12.85	0.37	2.96%	12.32	12.95	22414	2868	2.09%
2025-03-25	12.70	12.48	0.01	0.08%	12.19	12.72	23917	2985	2.23%
2025-03-24	13.40	12.47	-1.03	-7.63%	12.38	13.44	37186	4785	3.46%
2025-03-21	13.86	13.50	-0.43	-3.09%	13.29	14.09	22956	3131	2.14%
2025-03-20	13.84	13.93	-0.04	-0.29%	13.81	14.18	18865	2636	1.76%
2025-03-19	14.09	13.97	-0.27	-1.90%	13.82	14.28	20315	2847	1.89%
2025-03-18	14.25	14.24	0.12	0.85%	14.03	14.45	19596	2788	1.82%
2025-03-17	14.15	14.12	-0.02	-0.14%	13.93	14.28	20615	2904	1.92%
2025-03-14	14.04	14.14	0.23	1.65%	13.68	14.20	22752	3181	2.12%
2025-03-13	14.37	13.91	-0.49	-3.40%	13.71	14.38	28665	4003	2.67%
2025-03-12	14.58	14.40	-0.16	-1.10%	14.36	14.69	28047	4063	2.61%
2025-03-11	14.28	14.56	0.08	0.55%	14.07	14.58	31739	4564	2.96%
2025-03-10	14.80	14.48	-0.19	-1.30%	14.40	15.28	50989	7496	4.75%
2025-03-07	14.50	14.67	0.23	1.59%	14.46	16.16	64498	9716	6.01%
2025-03-06	13.66	14.44	0.91	6.73%	13.66	14.66	47912	6821	4.46%
2025-03-05	13.39	13.53	0.08	0.59%	13.24	13.68	17137	2298	1.60%
2025-03-04	12.85	13.45	0.45	3.46%	12.80	13.54	21792	2903	2.03%
2025-03-03	13.10	13.00	-0.09	-0.69%	12.84	13.44	29963	3944	2.79%
2025-02-28	13.88	13.09	-0.92	-6.57%	12.93	13.93	27290	3631	2.54%
2025-02-27	13.80	14.01	0.21	1.52%	13.50	14.13	29480	4090	2.75%
2025-02-26	13.55	13.80	0.18	1.32%	13.53	13.85	20973	2876	1.95%
2025-02-25	13.58	13.62	-0.14	-1.02%	13.36	13.85	24844	3383	2.31%
2025-02-24	13.89	13.76	0.19	1.40%	13.49	13.99	28606	3930	2.66%
2025-02-21	13.32	13.57	0.29	2.18%	13.01	13.59	23499	3141	2.19%
2025-02-20	13.21	13.28	0.00	0.00%	13.11	13.45	13608	1800	1.27%
2025-02-19	12.93	13.28	0.34	2.63%	12.84	13.33	13531	1781	1.26%
2025-02-18	13.31	12.94	-0.36	-2.71%	12.80	13.42	17347	2279	1.62%
2025-02-17	13.22	13.30	0.18	1.37%	13.13	13.49	22394	2983	2.09%
2025-02-14	13.08	13.12	0.04	0.31%	12.88	13.33	23812	3117	2.22%
2025-02-13	13.30	13.08	-0.18	-1.36%	12.90	13.36	12949	1691	1.21%
2025-02-12	13.15	13.26	0.18	1.38%	12.92	13.43	17964	2380	1.67%
2025-02-11	13.01	13.08	0.12	0.93%	12.75	13.24	18041	2341	1.68%
2025-02-10	12.68	12.96	0.46	3.68%	12.49	12.98	21038	2697	1.96%
2025-02-07	13.12	12.50	-0.08	-0.64%	12.33	13.12	22279	2813	2.07%
2025-02-06	12.41	12.58	0.20	1.62%	12.16	12.64	21210	2643	1.98%
2025-02-05	12.10	12.38	0.54	4.56%	11.91	12.55	22868	2819	2.13%
2025-01-27	11.92	11.84	-0.01	-0.08%	11.74	12.16	20758	2482	1.93%
2025-01-24	11.40	11.85	0.48	4.22%	11.21	11.96	24704	2878	2.30%
2025-01-23	11.48	11.37	0.01	0.09%	11.36	11.86	16745	1937	1.56%
2025-01-22	11.18	11.36	0.15	1.34%	11.08	11.50	18731	2124	1.74%
2025-01-21	11.40	11.21	-0.03	-0.27%	11.01	11.44	15288	1705	1.42%
2025-01-20	11.09	11.24	0.24	2.18%	10.96	11.42	24693	2765	2.30%
2025-01-17	11.06	11.00	-0.04	-0.36%	10.90	11.16	11239	1239	1.05%
2025-01-16	11.02	11.04	0.08	0.73%	10.91	11.39	17349	1932	1.62%
2025-01-15	11.05	10.96	-0.08	-0.72%	10.88	11.29	13822	1526	1.29%
2025-01-14	10.27	11.04	0.83	8.13%	10.27	11.05	15959	1716	1.49%
2025-01-13	10.10	10.21	0.11	1.09%	9.72	10.46	16691	1688	1.55%
2025-01-10	10.62	10.10	-0.50	-4.72%	10.10	10.78	12736	1333	1.19%
2025-01-09	10.50	10.60	0.05	0.47%	10.39	10.70	14729	1562	1.37%
2025-01-08	10.93	10.55	-0.42	-3.83%	10.04	11.05	26773	2810	2.49%
2025-01-07	10.17	10.97	0.77	7.55%	10.16	10.99	22352	2376	2.08%
2025-01-06	10.40	10.20	-0.20	-1.92%	9.91	10.66	18801	1930	1.75%
2025-01-03	11.25	10.40	-0.88	-7.80%	10.38	11.44	27188	2938	2.53%
2025-01-02	11.32	11.28	0.06	0.53%	10.94	11.88	31839	3676	2.96%
2024-12-31	11.81	11.22	-0.51	-4.35%	11.22	11.87	19422	2221	1.81%
2024-12-30	11.98	11.73	-0.06	-0.51%	11.20	11.99	19893	2306	1.85%
2024-12-27	11.90	11.79	0.01	0.08%	11.60	12.05	12155	1442	1.13%
2024-12-26	11.51	11.78	0.30	2.61%	11.43	11.90	20125	2365	1.87%