禾川科技 (688320) - 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	30.95	30.01	-0.94	-3.04%	30.00	31.36	18244	5549	1.21%
2026-03-19	31.59	30.95	-0.94	-2.95%	30.88	31.59	17920	5579	1.19%
2026-03-18	31.87	31.89	0.03	0.09%	31.55	32.23	16150	5141	1.07%
2026-03-17	32.65	31.86	-0.70	-2.15%	31.80	32.72	16766	5402	1.11%
2026-03-16	32.60	32.56	-0.17	-0.52%	32.31	32.88	18340	5963	1.21%
2026-03-13	33.24	32.73	-0.36	-1.09%	32.60	33.34	16185	5330	1.07%
2026-03-12	34.41	33.09	-0.71	-2.10%	33.02	34.41	22349	7454	1.48%
2026-03-11	34.30	33.80	-0.17	-0.50%	33.71	35.10	27910	9624	1.85%
2026-03-10	34.16	33.97	0.35	1.04%	33.63	34.18	21595	7335	1.43%
2026-03-09	33.01	33.62	0.08	0.24%	32.50	34.15	39649	13209	2.63%
2026-03-06	32.84	33.54	0.57	1.73%	32.62	33.59	19095	6366	1.26%
2026-03-05	32.90	32.97	0.63	1.95%	32.60	33.58	23927	7888	1.58%
2026-03-04	32.01	32.34	-0.43	-1.31%	32.01	32.80	27771	9009	1.84%
2026-03-03	35.16	32.77	-2.24	-6.40%	32.68	35.38	36854	12428	2.44%
2026-03-02	35.40	35.01	-1.08	-2.99%	34.82	35.96	33097	11657	2.19%
2026-02-27	36.37	36.09	-0.68	-1.85%	36.03	36.77	27636	10009	1.83%
2026-02-26	36.82	36.77	-0.37	-1.00%	36.19	37.23	31265	11449	2.07%
2026-02-25	36.08	37.14	1.06	2.94%	35.81	37.33	44454	16265	2.94%
2026-02-24	37.81	36.08	-0.88	-2.38%	35.76	37.81	48001	17405	3.18%
2026-02-13	36.50	36.96	0.48	1.32%	36.20	37.08	32047	11792	2.12%
2026-02-12	35.51	36.48	0.81	2.27%	35.50	36.97	34755	12650	2.30%
2026-02-11	36.46	35.67	-0.41	-1.14%	35.52	36.62	22595	8107	1.50%
2026-02-10	35.77	36.08	0.56	1.58%	35.38	36.87	33374	12085	2.21%
2026-02-09	35.35	35.52	0.58	1.66%	35.10	35.96	24411	8675	1.62%
2026-02-06	34.46	34.94	0.44	1.28%	33.88	35.48	24874	8655	1.65%
2026-02-05	35.50	34.50	-0.87	-2.46%	34.34	35.50	18571	6457	1.23%
2026-02-04	34.93	35.37	0.23	0.65%	34.50	35.46	22386	7816	1.48%
2026-02-03	33.84	35.14	1.59	4.74%	33.55	35.17	35558	12340	2.35%
2026-02-02	34.30	33.55	-0.54	-1.58%	33.53	34.65	26785	9164	1.77%
2026-01-30	33.88	34.09	0.09	0.26%	33.16	34.48	30227	10221	2.00%
2026-01-29	34.67	34.00	-0.98	-2.80%	33.80	35.45	34407	11879	2.28%
2026-01-28	36.81	34.98	-1.71	-4.66%	34.92	36.88	41143	14595	2.72%
2026-01-27	35.82	36.69	0.70	1.94%	33.72	36.78	68765	24200	4.55%
2026-01-26	38.48	35.99	-2.23	-5.83%	35.86	39.39	66169	24392	4.38%
2026-01-23	37.70	38.22	0.87	2.33%	37.40	38.50	48462	18420	3.21%
2026-01-22	37.67	37.35	-0.33	-0.88%	37.04	38.50	34423	12901	2.28%
2026-01-21	37.40	37.68	-0.02	-0.05%	36.83	37.98	36673	13768	2.43%
2026-01-20	38.09	37.70	-0.02	-0.05%	37.00	38.62	49651	18773	3.29%
2026-01-19	37.80	37.72	0.24	0.64%	36.81	38.25	54586	20553	3.61%
2026-01-16	36.32	37.48	1.55	4.31%	35.80	37.89	67749	25094	4.49%
2026-01-15	36.23	35.93	-0.65	-1.78%	35.32	36.58	37586	13438	2.49%
2026-01-14	36.88	36.58	-0.09	-0.25%	35.95	37.69	66033	24389	4.37%
2026-01-13	38.05	36.67	-1.41	-3.70%	36.60	38.69	64226	24134	4.25%
2026-01-12	37.45	38.08	1.17	3.17%	36.88	38.26	64862	24437	4.30%
2026-01-09	36.55	36.91	0.33	0.90%	36.30	37.68	54557	20178	3.61%
2026-01-08	36.18	36.58	0.48	1.33%	36.08	36.66	41766	15209	2.77%
2026-01-07	36.36	36.10	-0.52	-1.42%	35.92	36.78	42805	15529	2.83%
2026-01-06	37.04	36.62	0.01	0.03%	36.24	37.36	50810	18609	3.36%
2026-01-05	37.02	36.61	-0.71	-1.90%	36.18	37.17	59769	21815	3.96%
2025-12-31	37.70	37.32	-0.36	-0.96%	36.68	37.80	75796	28148	5.02%
2025-12-30	36.16	37.68	1.52	4.20%	35.51	38.60	104453	38974	6.92%
2025-12-29	35.28	36.16	1.51	4.36%	34.65	36.98	75605	27159	5.01%
2025-12-26	34.48	34.65	-0.33	-0.94%	34.40	35.78	59691	20947	3.95%
2025-12-25	32.55	34.98	2.55	7.86%	32.41	35.14	71437	24343	4.73%
2025-12-24	31.67	32.43	0.60	1.89%	31.67	32.55	21123	6810	1.40%
2025-12-23	32.60	31.83	-0.72	-2.21%	31.71	32.80	26059	8348	1.73%
2025-12-22	31.58	32.55	0.85	2.68%	31.58	32.85	30103	9780	1.99%
2025-12-19	31.77	31.70	-0.07	-0.22%	31.65	32.37	18856	6011	1.25%
2025-12-18	31.51	31.77	-0.22	-0.69%	31.51	32.60	21302	6833	1.41%
2025-12-17	31.61	31.99	0.30	0.95%	30.75	32.00	31939	10008	2.12%
2025-12-16	32.13	31.69	-0.94	-2.88%	31.40	32.56	26935	8549	1.78%
2025-12-15	33.33	32.63	-0.69	-2.07%	32.44	33.35	27975	9157	1.85%
2025-12-12	33.67	33.32	-0.33	-0.98%	32.88	33.70	32903	10931	2.18%