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
2026-08-20	33.17	32.65	-0.01	-0.03%	32.24	33.49	34641	11371	2.29%
2026-08-19	35.50	32.66	-3.17	-8.85%	32.50	35.50	48641	16266	3.22%
2026-08-18	35.99	35.83	-0.41	-1.13%	35.22	36.24	34254	12211	2.27%
2026-08-17	34.85	36.24	1.15	3.28%	34.50	36.29	40724	14445	2.70%
2026-08-14	34.34	35.09	0.58	1.68%	33.98	35.38	46158	16014	3.06%
2026-08-13	36.89	34.51	-2.35	-6.38%	34.45	37.30	68219	24321	4.52%
2026-08-12	32.61	36.86	4.26	13.07%	32.46	37.10	101389	36295	6.71%
2026-08-11	31.28	32.60	1.41	4.52%	30.80	33.30	41169	13242	2.73%
2026-08-10	31.83	31.19	-0.29	-0.92%	30.83	31.83	24550	7660	1.63%
2026-08-07	31.40	31.48	0.02	0.06%	30.68	31.85	30398	9490	2.01%
2026-08-06	30.88	31.46	0.34	1.09%	30.70	32.07	34999	10992	2.32%
2026-08-05	29.77	31.12	1.47	4.96%	29.57	31.48	47730	14791	3.16%
2026-08-04	29.10	29.65	0.70	2.42%	28.90	29.86	29683	8758	1.97%
2026-08-03	29.14	28.95	-0.14	-0.48%	28.71	29.95	33753	9824	2.24%
2026-07-31	28.60	29.09	1.18	4.23%	28.60	29.85	51972	15232	3.44%
2026-07-30	28.18	27.91	-0.42	-1.48%	27.20	28.96	37386	10477	2.48%
2026-07-29	26.88	28.33	0.88	3.21%	26.88	29.33	55884	15815	3.70%
2026-07-28	26.90	27.45	0.17	0.62%	26.90	28.20	27953	7696	1.85%
2026-07-27	25.95	27.28	1.04	3.96%	25.95	27.36	25119	6739	1.66%
2026-07-24	26.81	26.24	-0.51	-1.91%	25.93	27.06	26849	7052	1.78%
2026-07-23	26.80	26.75	-0.37	-1.36%	26.30	27.38	29659	7932	1.96%
2026-07-22	27.90	27.12	-0.90	-3.21%	26.88	29.30	45796	12772	3.03%
2026-07-21	25.98	28.02	2.04	7.85%	24.38	28.10	64658	17124	4.28%
2026-07-20	28.95	25.98	-1.87	-6.71%	25.40	29.30	68180	18379	4.51%
2026-07-17	30.76	27.85	-2.87	-9.34%	27.65	30.76	65598	19061	4.34%
2026-07-16	31.30	30.72	-0.95	-3.00%	30.50	31.97	44964	13954	2.98%
2026-07-15	32.10	31.67	-0.36	-1.12%	30.91	32.47	39090	12381	2.59%
2026-07-14	31.40	32.03	0.58	1.84%	30.80	32.86	57908	18331	3.83%
2026-07-13	34.90	31.45	-3.96	-11.18%	31.33	35.00	80076	26143	5.30%
2026-07-10	35.40	35.41	-0.26	-0.73%	34.90	36.95	67651	24347	4.48%
2026-07-09	36.50	35.67	-1.19	-3.23%	33.87	37.12	87359	30901	5.78%
2026-07-08	39.21	36.86	-2.99	-7.50%	36.70	40.10	76382	28958	5.06%
2026-07-07	41.01	39.85	-1.83	-4.39%	39.60	42.90	74142	30306	4.91%
2026-07-06	42.30	41.68	-1.27	-2.96%	41.08	43.25	94783	39943	6.28%
2026-07-03	40.71	42.95	1.64	3.97%	40.43	44.25	140601	60100	9.31%
2026-07-02	41.50	41.31	-0.50	-1.20%	40.83	43.18	85258	35841	5.65%
2026-07-01	41.27	41.81	0.36	0.87%	41.06	42.90	91203	38534	6.04%
2026-06-30	39.60	41.45	1.97	4.99%	38.92	41.50	83065	33602	5.50%
2026-06-29	36.71	39.48	2.65	7.20%	36.50	39.85	101312	39109	6.71%
2026-06-26	37.87	36.83	-1.42	-3.71%	36.30	39.10	57221	21382	3.79%
2026-06-25	39.15	38.25	-0.90	-2.30%	37.00	39.33	69755	26610	4.62%
2026-06-24	36.87	39.15	1.87	5.02%	36.87	40.08	95844	37285	6.35%
2026-06-23	36.72	37.28	0.36	0.98%	35.73	38.29	52712	19616	3.49%
2026-06-22	38.80	36.92	-1.73	-4.48%	35.45	39.39	63796	23467	4.22%
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%