亿华通 (688339) - 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
2026-05-07	26.38	25.89	-0.36	-1.37%	25.76	26.42	47338	12308	2.42%
2026-05-06	25.35	26.25	0.10	0.38%	25.35	26.63	89917	23535	4.59%
2026-04-30	25.14	26.15	2.26	9.46%	24.61	26.61	128894	33702	6.58%
2026-04-29	24.03	23.89	-0.06	-0.25%	23.50	24.28	44678	10700	2.28%
2026-04-28	23.80	23.95	-0.92	-3.70%	23.65	24.44	50823	12228	2.60%
2026-04-27	23.87	24.87	0.19	0.77%	23.42	25.08	60290	14619	3.08%
2026-04-24	25.00	24.68	-0.25	-1.00%	24.42	25.20	35026	8672	1.79%
2026-04-23	25.62	24.93	-0.21	-0.84%	24.85	25.90	44244	11199	2.26%
2026-04-22	25.35	25.14	-0.26	-1.02%	24.91	25.55	40824	10279	2.09%
2026-04-21	26.00	25.40	0.10	0.40%	25.27	26.25	38365	9795	1.96%
2026-04-20	25.66	25.30	-0.18	-0.71%	25.13	25.78	30693	7757	1.57%
2026-04-17	25.48	25.48	-0.13	-0.51%	25.11	25.55	35857	9078	1.83%
2026-04-16	25.06	25.61	0.73	2.93%	25.00	25.90	50007	12740	2.55%
2026-04-15	25.50	24.88	-0.10	-0.40%	24.87	25.85	51979	13178	2.65%
2026-04-14	25.01	24.98	0.40	1.63%	24.53	25.93	47510	11856	2.43%
2026-04-13	24.16	24.58	0.65	2.72%	24.10	25.36	58865	14590	3.01%
2026-04-10	23.80	23.93	0.40	1.70%	23.66	24.36	35077	8458	1.79%
2026-04-09	24.24	23.53	-0.82	-3.37%	23.36	24.24	39005	9223	1.99%
2026-04-08	24.10	24.35	0.73	3.09%	23.85	24.45	39110	9462	2.00%
2026-04-07	23.01	23.62	0.64	2.79%	22.93	23.83	48883	11513	2.50%
2026-04-03	24.72	22.98	-1.63	-6.62%	22.82	25.00	83068	19403	4.24%
2026-04-02	26.27	24.61	-1.89	-7.13%	24.37	26.48	77317	19475	3.95%
2026-04-01	26.59	26.50	0.42	1.61%	26.23	26.93	36282	9644	1.85%
2026-03-31	26.87	26.08	-0.68	-2.54%	26.00	27.28	35937	9558	1.84%
2026-03-30	26.60	26.76	-0.22	-0.82%	26.42	27.12	30506	8147	1.56%
2026-03-27	26.39	26.98	0.24	0.90%	26.31	27.22	35651	9622	1.82%
2026-03-26	27.08	26.74	-0.44	-1.62%	26.66	27.78	44638	12142	2.28%
2026-03-25	27.16	27.18	-0.22	-0.80%	26.88	27.68	50203	13708	2.56%
2026-03-24	26.67	27.40	1.53	5.91%	25.87	27.44	60152	16050	3.07%
2026-03-23	27.01	25.87	-1.79	-6.47%	25.68	27.60	77770	20724	3.97%
2026-03-20	28.90	27.66	-0.97	-3.39%	27.64	29.20	64623	18288	3.30%
2026-03-19	29.40	28.63	-1.07	-3.60%	28.43	29.75	69516	20214	3.55%
2026-03-18	30.28	29.70	-1.30	-4.19%	29.00	30.80	102778	30353	5.25%
2026-03-17	33.37	31.00	-2.26	-6.79%	31.00	34.00	143958	46488	7.35%
2026-03-16	32.81	33.26	0.53	1.62%	31.16	33.30	93389	29741	4.77%
2026-03-13	32.69	32.73	-0.03	-0.09%	32.16	34.30	106088	35273	5.42%
2026-03-12	33.89	32.76	-0.83	-2.47%	32.33	33.89	69840	22939	3.57%
2026-03-11	33.99	33.59	-0.56	-1.64%	33.11	34.65	85156	28694	4.35%
2026-03-10	32.90	34.15	1.26	3.83%	32.90	34.70	94043	31973	4.80%
2026-03-09	33.30	32.89	-0.41	-1.23%	32.36	33.56	80134	26326	4.09%
2026-03-06	35.13	33.30	-1.83	-5.21%	33.20	35.17	102916	34792	5.26%
2026-03-05	33.75	35.13	1.38	4.09%	33.75	35.98	161295	56222	8.24%
2026-03-04	31.00	33.75	2.64	8.49%	31.00	34.83	145563	48606	7.43%
2026-03-03	32.56	31.11	-1.42	-4.37%	31.06	33.44	100985	32554	5.16%
2026-03-02	33.10	32.53	-1.35	-3.98%	32.30	33.88	89084	29511	4.55%
2026-02-27	31.53	33.88	1.95	6.11%	31.53	34.20	103406	34392	5.28%
2026-02-26	31.68	31.93	0.12	0.38%	31.59	32.59	47174	15134	2.41%
2026-02-25	32.72	31.81	0.01	0.03%	31.25	32.72	49709	15810	2.54%
2026-02-24	31.45	31.80	0.69	2.22%	31.21	32.20	54089	17197	2.76%
2026-02-13	31.94	31.11	-0.59	-1.86%	31.01	32.43	46421	14745	2.37%
2026-02-12	30.51	31.70	1.10	3.59%	30.20	32.39	71415	22542	3.65%
2026-02-11	31.34	30.60	-1.17	-3.68%	30.57	32.20	41620	12893	2.13%
2026-02-10	31.55	31.77	-0.02	-0.06%	30.95	32.38	54706	17343	2.79%
2026-02-09	31.70	31.79	0.79	2.55%	31.26	32.25	56135	17823	2.87%
2026-02-06	31.85	31.00	-1.10	-3.43%	30.97	31.98	52698	16498	2.69%
2026-02-05	32.94	32.10	-1.26	-3.78%	31.90	33.00	65665	21206	3.35%
2026-02-04	30.30	33.36	3.28	10.90%	30.07	33.70	154594	50150	7.90%
2026-02-03	29.59	30.08	0.83	2.84%	29.25	30.15	51515	15261	2.63%
2026-02-02	30.12	29.25	-1.68	-5.43%	29.16	31.00	57423	17200	2.93%
2026-01-30	30.19	30.93	1.03	3.44%	28.83	31.90	106790	32540	5.45%
2026-01-29	31.21	29.90	-1.30	-4.17%	29.70	31.26	72206	21935	3.69%
2026-01-28	31.90	31.20	-0.47	-1.48%	30.83	32.30	67482	21143	3.45%