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
2026-09-16	25.16	24.31	-0.97	-3.84%	24.29	26.78	118247	30393	11.01%
2026-09-15	25.00	25.28	0.43	1.73%	24.24	25.52	84165	21085	7.84%
2026-09-14	23.00	24.85	2.92	13.32%	21.51	25.75	132226	31591	12.31%
2026-09-11	24.00	21.93	-2.28	-9.42%	21.38	24.14	61743	13747	5.75%
2026-09-10	24.02	24.21	-0.16	-0.66%	23.52	24.85	29295	7080	2.73%
2026-09-09	23.45	24.37	0.94	4.01%	23.10	24.96	44582	10845	4.15%
2026-09-08	23.66	23.43	-0.24	-1.01%	22.82	23.88	30409	7072	2.83%
2026-09-07	24.74	23.67	-0.20	-0.84%	23.56	24.74	33675	8054	3.14%
2026-09-04	24.94	23.87	-1.08	-4.33%	23.66	25.58	45864	11222	4.27%
2026-09-03	25.32	24.95	-0.52	-2.04%	24.56	25.88	44401	11135	4.13%
2026-09-02	24.65	25.47	0.69	2.78%	24.17	26.26	69912	17878	6.51%
2026-09-01	24.43	24.78	0.39	1.60%	23.63	25.12	52889	12903	4.92%
2026-08-31	22.93	24.39	1.04	4.45%	22.67	24.60	72290	17214	6.73%
2026-08-28	26.00	23.35	-2.30	-8.97%	23.32	26.26	76241	18581	7.10%
2026-08-27	24.50	25.65	1.50	6.21%	24.50	26.88	74101	19114	6.90%
2026-08-26	25.02	24.15	-0.89	-3.55%	24.09	25.40	55215	13678	5.14%
2026-08-25	23.99	25.04	0.93	3.86%	23.30	25.49	68345	16889	6.36%
2026-08-24	26.80	24.11	-2.28	-8.64%	23.00	26.87	86530	21057	8.06%
2026-08-21	26.91	26.39	0.14	0.53%	25.09	27.15	67619	17886	6.30%
2026-08-20	26.58	26.25	0.16	0.61%	25.51	28.20	80218	21557	7.47%
2026-08-19	27.28	26.09	-2.61	-9.09%	25.50	27.91	97433	26017	9.07%
2026-08-18	25.33	28.70	3.38	13.35%	25.33	28.70	94642	25737	8.81%
2026-08-17	23.78	25.32	1.33	5.54%	23.69	26.30	80364	20266	7.48%
2026-08-14	22.50	23.99	1.89	8.55%	21.90	24.30	71332	16562	6.64%
2026-08-13	21.94	22.10	0.38	1.75%	21.66	22.51	61552	13623	5.73%
2026-08-12	21.03	21.72	0.60	2.84%	20.51	21.93	60765	13069	5.66%
2026-08-11	20.42	21.12	1.09	5.44%	19.74	21.16	82991	17036	7.73%
2026-08-10	19.56	20.03	0.74	3.84%	19.29	20.83	80584	15949	7.50%
2026-08-07	17.32	19.29	1.96	11.31%	16.88	19.73	81014	14895	7.54%
2026-08-06	16.08	17.33	1.22	7.57%	15.73	17.50	66218	11178	6.17%
2026-08-05	15.66	16.11	0.45	2.87%	15.53	16.29	42279	6738	3.94%
2026-08-04	15.09	15.66	0.76	5.10%	15.00	15.71	31655	4862	2.95%
2026-08-03	15.21	14.90	-0.10	-0.67%	14.66	15.21	23969	3574	2.23%
2026-07-31	14.50	15.00	0.41	2.81%	14.50	15.20	23187	3452	2.16%
2026-07-30	14.77	14.59	-0.02	-0.14%	14.45	14.81	27058	3954	2.52%
2026-07-29	15.29	14.61	-0.49	-3.25%	14.41	15.36	40229	5968	3.75%
2026-07-28	14.16	15.10	0.60	4.14%	14.16	15.21	45051	6707	4.19%
2026-07-27	13.60	14.50	0.84	6.15%	13.23	14.55	48643	6859	4.53%
2026-07-24	13.60	13.66	0.31	2.32%	13.11	13.94	43403	5887	4.04%
2026-07-23	12.39	13.35	0.96	7.75%	12.14	13.50	66319	8579	6.18%
2026-07-22	13.00	12.39	-0.36	-2.82%	12.13	13.36	52513	6564	4.89%
2026-07-21	12.24	12.75	0.40	3.24%	11.51	12.79	57919	7076	5.39%
2026-07-20	12.16	12.35	0.07	0.57%	11.60	12.55	53718	6549	5.00%
2026-07-17	12.33	12.28	-0.21	-1.68%	11.41	12.64	44007	5346	4.10%
2026-07-16	12.65	12.49	-0.16	-1.26%	12.36	12.84	25850	3254	2.41%
2026-07-15	12.82	12.65	-0.14	-1.09%	12.42	12.95	25354	3212	2.36%
2026-07-14	12.53	12.79	0.35	2.81%	12.03	12.79	35926	4445	3.35%
2026-07-13	13.00	12.44	-0.61	-4.67%	12.43	13.25	35111	4458	3.27%
2026-07-10	12.45	13.05	0.50	3.98%	12.19	13.69	54641	7144	5.09%
2026-07-09	11.59	12.55	0.83	7.08%	11.32	12.61	51860	6208	4.83%
2026-07-08	11.69	11.72	-0.09	-0.76%	11.43	12.00	29170	3417	2.72%
2026-07-07	11.66	11.81	-0.09	-0.76%	11.30	11.96	28645	3333	2.67%
2026-07-06	11.80	11.90	0.13	1.10%	11.43	12.04	28653	3369	2.67%
2026-07-03	11.69	11.77	0.14	1.20%	11.39	12.07	27813	3253	2.59%
2026-07-02	11.73	11.63	-0.08	-0.68%	11.34	12.22	24370	2878	2.27%
2026-07-01	11.46	11.71	0.27	2.36%	11.31	12.09	26933	3155	2.51%
2026-06-30	11.43	11.44	0.08	0.70%	11.11	11.71	22828	2615	2.13%
2026-06-29	11.41	11.36	-0.16	-1.39%	10.89	11.51	22603	2532	2.10%
2026-06-26	11.65	11.52	-0.24	-2.04%	11.16	11.73	21868	2511	2.04%
2026-06-25	12.19	11.76	-0.50	-4.08%	11.67	12.27	18185	2158	1.69%
2026-06-24	12.88	12.26	-0.61	-4.74%	12.20	13.03	21163	2640	1.97%
2026-06-23	12.73	12.87	0.17	1.34%	12.57	13.16	19656	2545	1.83%
2026-06-22	12.50	12.70	-0.06	-0.47%	12.00	12.84	24492	3033	2.28%
2026-06-18	12.67	12.76	0.00	0.00%	12.41	12.92	18477	2343	1.72%
2026-06-17	13.14	12.76	-0.46	-3.48%	12.72	13.14	22675	2916	2.11%
2026-06-16	13.19	13.22	0.08	0.61%	12.72	13.34	20341	2652	1.89%
2026-06-15	13.33	13.14	-0.09	-0.68%	13.02	13.83	23569	3148	2.19%
2026-06-12	13.35	13.23	0.02	0.15%	13.03	13.68	21326	2846	1.99%
2026-06-11	13.72	13.21	-0.60	-4.34%	12.94	13.81	19557	2596	1.82%
2026-06-10	13.82	13.81	-0.15	-1.07%	13.27	14.28	25332	3477	2.36%
2026-06-09	14.02	13.96	-0.01	-0.07%	13.81	14.58	23655	3323	2.20%
2026-06-08	13.67	13.97	-0.41	-2.85%	13.67	14.61	25264	3569	2.35%