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
2025-09-16	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%
2025-09-05	13.78	14.00	0.35	2.56%	13.25	14.02	31676	4354	2.95%
2025-09-04	13.42	13.65	0.23	1.71%	13.23	13.92	32297	4409	3.01%
2025-09-03	13.76	13.42	-0.34	-2.47%	13.25	13.90	23387	3177	2.18%
2025-09-02	13.77	13.76	-0.29	-2.06%	13.37	14.09	36016	4913	3.35%
2025-09-01	14.29	14.05	-0.24	-1.68%	13.99	14.51	41699	5961	3.88%
2025-08-29	14.39	14.29	-0.39	-2.66%	14.07	14.58	37573	5362	3.50%
2025-08-28	14.88	14.68	-0.28	-1.87%	13.91	15.48	56791	8316	5.29%
2025-08-27	15.78	14.96	-0.82	-5.20%	14.90	16.06	32852	5081	3.06%
2025-08-26	15.09	15.78	0.55	3.61%	15.07	16.10	32651	5154	3.04%
2025-08-25	15.47	15.23	-0.24	-1.55%	15.15	15.77	28613	4426	2.66%
2025-08-22	15.28	15.47	0.19	1.24%	15.20	15.63	26021	4002	2.42%
2025-08-21	15.09	15.28	0.29	1.93%	15.01	15.50	21000	3204	1.96%
2025-08-20	15.02	14.99	0.04	0.27%	14.72	15.03	16855	2504	1.57%
2025-08-19	14.75	14.95	0.22	1.49%	14.55	15.04	21295	3170	1.98%
2025-08-18	14.90	14.73	0.02	0.14%	14.59	15.05	25450	3784	2.37%
2025-08-15	14.39	14.71	0.32	2.22%	14.34	14.97	24016	3529	2.24%
2025-08-14	15.00	14.39	-0.47	-3.16%	14.39	15.03	28627	4212	2.67%
2025-08-13	15.36	14.86	-0.50	-3.26%	14.86	15.59	31103	4689	2.90%
2025-08-12	15.43	15.36	0.05	0.33%	15.04	15.46	30316	4626	2.82%
2025-08-11	14.96	15.31	0.44	2.96%	14.89	15.41	34104	5160	3.18%
2025-08-08	14.80	14.87	0.08	0.54%	14.53	14.95	24048	3545	2.24%
2025-08-07	14.73	14.79	0.06	0.41%	14.58	15.00	30868	4572	2.87%
2025-08-06	14.66	14.73	0.11	0.75%	14.42	14.74	25600	3727	2.38%
2025-08-05	14.40	14.62	0.33	2.31%	14.30	14.67	27043	3928	2.52%
2025-08-04	14.08	14.29	0.25	1.78%	13.86	14.32	23523	3330	2.19%
2025-08-01	13.76	14.04	0.30	2.18%	13.61	14.05	20560	2855	1.91%
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%