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
2026-05-08	16.00	16.26	0.26	1.63%	15.99	16.45	20922	3390	1.95%
2026-05-07	15.66	16.00	0.27	1.72%	15.66	16.14	25175	4022	2.34%
2026-05-06	15.47	15.73	0.34	2.21%	15.42	16.28	44768	7074	4.17%
2026-04-30	15.13	15.39	0.56	3.78%	14.55	15.61	26593	4070	2.48%
2026-04-29	14.44	14.83	0.47	3.27%	14.43	15.05	20911	3100	1.95%
2026-04-28	14.41	14.36	-0.10	-0.69%	14.20	14.72	19296	2786	1.80%
2026-04-27	14.10	14.46	0.36	2.55%	13.86	14.52	16113	2290	1.50%
2026-04-24	13.74	14.10	0.36	2.62%	13.56	14.15	16979	2356	1.58%
2026-04-23	13.92	13.74	-0.22	-1.58%	13.67	14.05	12710	1761	1.18%
2026-04-22	13.91	13.96	-0.10	-0.71%	13.89	14.15	14491	2031	1.35%
2026-04-21	14.09	14.06	0.06	0.43%	13.80	14.19	15737	2203	1.47%
2026-04-20	13.84	14.00	0.17	1.23%	13.70	14.14	13780	1916	1.28%
2026-04-17	14.08	13.83	-0.24	-1.71%	13.69	14.08	21644	3001	2.02%
2026-04-16	13.59	14.07	0.47	3.46%	13.50	14.20	14504	2020	1.35%
2026-04-15	13.67	13.60	-0.02	-0.15%	13.47	13.77	11351	1543	1.06%
2026-04-14	13.73	13.62	0.02	0.15%	13.39	13.90	17142	2326	1.60%
2026-04-13	13.65	13.60	-0.16	-1.16%	13.40	13.75	14378	1948	1.34%
2026-04-10	13.73	13.76	0.09	0.66%	13.70	14.08	13174	1826	1.23%
2026-04-09	14.39	13.67	-0.70	-4.87%	13.63	14.39	18096	2510	1.69%
2026-04-08	13.99	14.37	0.83	6.13%	13.87	14.37	18772	2660	1.75%
2026-04-07	12.99	13.54	0.46	3.52%	12.96	13.60	18251	2442	1.70%
2026-04-03	13.61	13.08	-0.47	-3.47%	12.93	13.67	22852	3013	2.13%
2026-04-02	14.08	13.55	-0.44	-3.15%	13.41	14.08	17370	2384	1.62%
2026-04-01	14.31	13.99	0.17	1.23%	13.77	14.34	16768	2338	1.56%
2026-03-31	14.15	13.82	-0.33	-2.33%	13.69	14.45	18601	2617	1.73%
2026-03-30	13.92	14.15	0.18	1.29%	13.71	14.25	20966	2931	1.95%
2026-03-27	13.75	13.97	0.08	0.58%	13.63	14.18	21870	3047	2.04%
2026-03-26	14.01	13.89	-0.32	-2.25%	13.51	14.40	20677	2867	1.93%
2026-03-25	14.29	14.21	0.08	0.57%	14.13	14.64	21164	3032	1.97%
2026-03-24	13.30	14.13	1.06	8.11%	13.09	14.19	29137	3966	2.71%
2026-03-23	13.51	13.07	-1.09	-7.70%	12.72	13.98	29167	3938	2.72%
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%