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
2026-06-18	37.67	38.65	0.98	2.60%	37.00	39.00	45432	17401	3.01%
2026-06-17	38.10	37.67	-0.73	-1.90%	37.45	38.60	34200	12956	2.26%
2026-06-16	37.00	38.40	1.20	3.23%	37.00	38.83	44946	17150	2.98%
2026-06-15	36.27	37.20	1.08	2.99%	35.85	37.46	52263	19249	3.46%
2026-06-12	36.50	36.12	0.19	0.53%	35.60	38.10	83688	30609	5.54%
2026-06-11	36.90	35.93	-1.37	-3.67%	35.38	37.49	55288	19918	3.66%
2026-06-10	38.15	37.30	-1.47	-3.79%	36.50	38.65	50460	18931	3.34%
2026-06-09	38.30	38.77	0.63	1.65%	37.76	39.15	53145	20426	3.52%
2026-06-08	36.99	38.14	-0.41	-1.06%	36.80	39.52	74624	28648	4.94%
2026-06-05	37.26	38.55	1.50	4.05%	35.62	39.83	73238	27687	4.85%
2026-06-04	37.32	37.05	-0.54	-1.44%	36.82	38.55	40036	15018	2.65%
2026-06-03	37.68	37.59	0.39	1.05%	36.83	39.66	59076	22611	3.91%
2026-06-02	36.68	37.20	0.37	1.00%	36.22	38.80	47734	17917	3.16%
2026-06-01	36.20	36.83	0.63	1.74%	33.88	38.90	61080	22713	4.04%
2026-05-29	38.50	36.20	-2.39	-6.19%	35.82	38.75	57241	21131	3.79%
2026-05-28	38.21	38.59	0.21	0.55%	37.00	39.00	46892	17896	3.11%
2026-05-27	39.65	38.38	-1.72	-4.29%	38.00	39.99	81226	31541	5.38%
2026-05-26	41.28	40.10	-1.18	-2.86%	39.10	42.40	81972	33378	5.43%
2026-05-25	40.12	41.28	0.74	1.83%	39.28	42.05	79699	32565	5.28%
2026-05-22	40.00	40.54	0.35	0.87%	38.80	40.58	68894	27451	4.56%
2026-05-21	40.26	40.19	0.01	0.02%	39.60	41.64	95282	38908	6.31%
2026-05-20	40.61	40.18	-0.84	-2.05%	39.69	41.34	54038	21734	3.58%
2026-05-19	40.65	41.02	0.27	0.66%	40.10	42.20	69677	28595	4.61%
2026-05-18	41.16	40.75	-1.25	-2.98%	40.20	41.55	90274	36819	5.98%
2026-05-15	37.20	42.00	4.59	12.27%	37.20	43.70	153718	63263	10.18%
2026-05-14	37.00	37.41	0.26	0.70%	36.49	38.48	67338	25258	4.46%
2026-05-13	37.35	37.15	-0.65	-1.72%	36.67	37.77	54907	20359	3.64%
2026-05-12	38.54	37.80	-0.57	-1.49%	37.37	38.79	47880	18131	3.17%
2026-05-11	39.00	38.37	-0.02	-0.05%	37.52	39.00	63452	24279	4.20%
2026-05-08	37.30	38.39	0.97	2.59%	36.80	39.30	106733	41241	7.07%
2026-05-07	35.05	37.42	2.95	8.56%	34.51	39.17	108938	40449	7.21%
2026-05-06	33.81	34.47	0.74	2.19%	33.50	35.00	42903	14744	2.84%
2026-04-30	33.32	33.73	0.41	1.23%	32.92	34.07	37768	12725	2.50%
2026-04-29	31.19	33.32	2.14	6.86%	31.19	33.45	51654	16950	3.42%
2026-04-28	32.20	31.18	-1.31	-4.03%	31.00	32.37	24711	7805	1.64%
2026-04-27	30.88	32.49	1.73	5.62%	30.88	32.67	38116	12266	2.52%
2026-04-24	30.65	30.76	-0.07	-0.23%	30.13	31.05	15667	4794	1.04%
2026-04-23	31.27	30.83	-0.65	-2.06%	30.63	31.62	17535	5429	1.16%
2026-04-22	30.82	31.48	0.52	1.68%	30.61	31.70	18184	5701	1.20%
2026-04-21	31.01	30.96	-0.30	-0.96%	30.68	31.20	18834	5824	1.25%
2026-04-20	31.50	31.26	-0.18	-0.57%	31.00	31.77	17743	5579	1.17%
2026-04-17	31.41	31.44	-0.11	-0.35%	31.00	31.66	15998	5004	1.06%
2026-04-16	31.50	31.55	0.35	1.12%	31.05	31.83	18543	5809	1.23%
2026-04-15	31.54	31.20	-0.34	-1.08%	31.20	32.23	18205	5777	1.21%
2026-04-14	31.75	31.54	0.28	0.90%	31.18	31.80	18822	5917	1.25%
2026-04-13	31.85	31.26	0.26	0.84%	31.03	31.93	30859	9717	2.04%
2026-04-10	30.46	31.00	0.90	2.99%	30.32	31.55	24959	7782	1.65%
2026-04-09	30.76	30.10	-0.95	-3.06%	30.00	30.90	20113	6109	1.33%
2026-04-08	29.63	31.05	2.00	6.88%	29.60	31.25	30999	9499	2.05%
2026-04-07	28.80	29.05	0.13	0.45%	28.70	29.38	10902	3167	0.72%
2026-04-03	29.96	28.92	-0.82	-2.76%	28.80	30.03	17226	5014	1.14%
2026-04-02	30.64	29.74	-0.96	-3.13%	29.52	30.64	17559	5276	1.16%
2026-04-01	30.95	30.70	0.54	1.79%	30.41	30.95	11474	3519	0.76%
2026-03-31	30.80	30.16	-0.07	-0.23%	30.10	30.85	15931	4857	1.05%
2026-03-30	30.68	30.23	-0.62	-2.01%	30.01	30.70	14783	4472	0.98%
2026-03-27	30.70	30.85	0.12	0.39%	30.06	30.98	12861	3944	0.85%
2026-03-26	30.64	30.73	0.22	0.72%	30.50	31.45	25157	7766	1.67%
2026-03-25	29.86	30.51	0.65	2.18%	29.86	30.76	21061	6404	1.39%
2026-03-24	30.08	29.86	0.29	0.98%	28.90	30.28	19759	5810	1.31%
2026-03-23	29.50	29.57	-0.44	-1.47%	29.29	30.50	32689	9749	2.16%
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%