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
2026-03-20	15.03	14.16	-0.77	-5.16%	14.10	15.08	28538	4138	2.66%
2026-03-19	15.13	14.93	-0.42	-2.74%	14.84	15.31	15732	2369	1.46%
2026-03-18	14.94	15.35	0.42	2.81%	14.75	15.39	17771	2680	1.65%
2026-03-17	15.55	14.93	-0.53	-3.43%	14.90	15.59	16180	2464	1.51%
2026-03-16	15.45	15.46	-0.11	-0.71%	15.23	15.69	14172	2188	1.32%
2026-03-13	15.50	15.57	-0.02	-0.13%	15.41	15.78	15155	2363	1.41%
2026-03-12	15.79	15.59	-0.25	-1.58%	15.50	16.13	17915	2836	1.67%
2026-03-11	16.24	15.84	-0.40	-2.46%	15.59	16.47	23200	3697	2.16%
2026-03-10	15.75	16.24	0.59	3.77%	15.75	16.24	18186	2926	1.69%
2026-03-09	15.80	15.65	-0.13	-0.82%	15.20	15.90	25789	4006	2.40%
2026-03-06	15.17	15.78	0.61	4.02%	15.07	15.80	19407	3008	1.81%
2026-03-05	15.31	15.17	0.10	0.66%	15.04	15.65	18602	2850	1.73%
2026-03-04	14.86	15.07	0.07	0.47%	14.69	15.39	33241	4996	3.10%
2026-03-03	15.68	15.00	-0.59	-3.78%	14.90	15.72	30003	4592	2.79%
2026-03-02	15.99	15.59	-0.79	-4.82%	15.33	16.31	27209	4270	2.53%
2026-02-27	16.76	16.38	-0.39	-2.33%	16.20	16.80	22991	3782	2.14%
2026-02-26	17.19	16.77	-0.31	-1.81%	16.51	17.19	16837	2826	1.57%
2026-02-25	16.72	17.08	0.46	2.77%	16.59	17.18	16884	2853	1.57%
2026-02-24	16.66	16.62	0.27	1.65%	16.44	16.99	24502	4104	2.28%
2026-02-13	16.60	16.35	-0.45	-2.68%	16.35	16.88	21532	3561	2.00%
2026-02-12	16.64	16.80	0.16	0.96%	16.19	16.96	21457	3562	2.00%
2026-02-11	16.54	16.64	0.04	0.24%	16.20	16.87	17498	2903	1.63%
2026-02-10	16.37	16.60	0.31	1.90%	16.30	16.74	18216	3013	1.70%
2026-02-09	16.20	16.29	0.23	1.43%	16.17	16.39	15463	2517	1.44%
2026-02-06	15.87	16.06	0.03	0.19%	15.80	16.26	13629	2191	1.27%
2026-02-05	16.00	16.03	0.20	1.26%	15.83	16.20	15925	2556	1.48%
2026-02-04	16.05	15.83	-0.22	-1.37%	15.62	16.16	20878	3312	1.94%
2026-02-03	15.41	16.05	0.72	4.70%	15.41	16.24	25632	4083	2.39%
2026-02-02	15.59	15.33	-0.20	-1.29%	15.25	16.35	26670	4187	2.48%
2026-01-30	15.18	15.53	0.30	1.97%	15.10	15.60	21881	3352	2.04%
2026-01-29	15.35	15.23	-0.12	-0.78%	14.90	16.27	40121	6288	3.74%
2026-01-28	15.22	15.35	0.20	1.32%	15.00	15.49	23511	3583	2.19%
2026-01-27	15.13	15.15	0.01	0.07%	14.62	15.32	20703	3120	1.93%
2026-01-26	15.50	15.14	-0.36	-2.32%	14.92	15.61	18007	2726	1.68%
2026-01-23	15.48	15.50	0.01	0.06%	15.42	15.63	12747	1977	1.19%
2026-01-22	15.22	15.49	0.19	1.24%	15.20	15.68	12143	1874	1.13%
2026-01-21	15.08	15.30	0.29	1.93%	14.64	15.46	23574	3557	2.20%
2026-01-20	15.29	15.01	-0.28	-1.83%	14.80	15.58	27320	4140	2.54%
2026-01-19	14.70	15.29	0.59	4.01%	14.57	15.34	29964	4523	2.79%
2026-01-16	14.91	14.70	-0.14	-0.94%	14.50	15.11	22059	3253	2.05%
2026-01-15	15.16	14.84	-0.25	-1.66%	14.56	15.16	29182	4306	2.72%
2026-01-14	14.67	15.09	0.49	3.36%	14.56	15.31	32400	4846	3.02%
2026-01-13	14.63	14.60	0.02	0.14%	14.40	15.00	26904	3961	2.51%
2026-01-12	14.06	14.58	0.56	3.99%	14.06	14.61	26785	3854	2.49%
2026-01-09	13.85	14.02	0.23	1.67%	13.71	14.18	23311	3245	2.17%
2026-01-08	13.42	13.79	0.43	3.22%	13.38	13.86	18465	2522	1.72%
2026-01-07	13.49	13.36	-0.20	-1.47%	13.31	13.58	18492	2487	1.72%
2026-01-06	13.75	13.56	-0.12	-0.88%	13.49	13.86	17787	2425	1.66%
2026-01-05	13.32	13.68	0.43	3.25%	13.12	13.92	26487	3614	2.47%
2025-12-31	13.28	13.25	0.04	0.30%	12.99	13.33	12302	1619	1.15%
2025-12-30	13.39	13.21	-0.12	-0.90%	13.19	13.50	11988	1594	1.12%
2025-12-29	13.39	13.33	0.05	0.38%	13.12	13.46	13588	1804	1.27%
2025-12-26	13.54	13.28	-0.17	-1.26%	13.21	13.55	18320	2453	1.71%
2025-12-25	13.37	13.45	0.14	1.05%	13.24	13.51	14033	1874	1.31%
2025-12-24	13.29	13.31	0.11	0.83%	13.16	13.40	9575	1274	0.89%
2025-12-23	13.54	13.20	-0.25	-1.86%	13.11	13.54	15313	2029	1.43%
2025-12-22	13.66	13.45	-0.19	-1.39%	13.43	13.86	16046	2173	1.49%
2025-12-19	13.34	13.64	0.37	2.79%	13.25	13.74	19089	2579	1.78%
2025-12-18	12.85	13.27	0.42	3.27%	12.76	13.48	25239	3335	2.35%
2025-12-17	13.03	12.85	-0.08	-0.62%	12.55	13.03	17509	2236	1.63%
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%