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
2026-04-30	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%
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%