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
2026-06-24	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%
2026-06-05	14.26	14.38	0.19	1.34%	13.60	14.65	20565	2909	1.91%
2026-06-04	14.69	14.19	-0.54	-3.67%	14.00	14.69	21679	3091	2.02%
2026-06-03	14.84	14.73	-0.13	-0.87%	14.57	15.04	25752	3804	2.40%
2026-06-02	15.07	14.86	-0.20	-1.33%	14.73	15.62	33110	4970	3.08%
2026-06-01	14.30	15.06	0.70	4.87%	14.14	15.45	29552	4450	2.75%
2026-05-29	15.28	14.36	-0.94	-6.14%	14.24	15.51	25456	3746	2.37%
2026-05-28	15.39	15.30	0.02	0.13%	14.61	15.49	25849	3900	2.41%
2026-05-27	15.71	15.28	-0.51	-3.23%	14.73	15.88	27842	4256	2.59%
2026-05-26	16.17	15.79	-0.38	-2.35%	15.48	16.17	21930	3462	2.04%
2026-05-25	16.50	16.17	-0.39	-2.36%	15.93	16.94	25513	4172	2.38%
2026-05-22	15.94	16.56	0.76	4.81%	15.75	16.72	23537	3825	2.19%
2026-05-21	16.83	15.80	-0.72	-4.36%	15.05	16.90	24473	3981	2.28%
2026-05-20	16.68	16.52	-0.19	-1.14%	16.30	16.93	19831	3279	1.85%
2026-05-19	16.80	16.71	-0.24	-1.42%	16.35	16.85	26070	4324	2.43%
2026-05-18	15.87	16.95	0.95	5.94%	15.71	16.98	35509	5849	3.31%
2026-05-15	15.88	16.00	-0.10	-0.62%	15.88	16.50	19888	3199	1.85%
2026-05-14	15.99	16.10	0.13	0.81%	15.80	16.43	27922	4489	2.60%
2026-05-13	16.16	15.97	-0.13	-0.81%	15.81	16.18	19165	3062	1.78%
2026-05-12	16.35	16.10	-0.27	-1.65%	15.92	16.73	22969	3725	2.14%
2026-05-11	15.93	16.37	0.11	0.68%	15.93	16.58	24923	4072	2.32%
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%