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
2026-03-20	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%
2026-01-27	33.00	31.67	-1.82	-5.43%	31.21	33.62	146349	46874	7.47%
2026-01-26	34.11	33.49	-1.29	-3.71%	32.58	35.13	123294	41532	6.30%
2026-01-23	33.19	34.78	1.96	5.97%	33.19	34.97	104207	35583	5.32%
2026-01-22	32.83	32.82	-0.17	-0.52%	32.33	33.33	61418	20097	3.14%
2026-01-21	32.99	32.99	0.43	1.32%	32.00	33.78	74253	24401	3.79%
2026-01-20	33.50	32.56	-1.67	-4.88%	32.12	34.18	93667	30841	4.78%
2026-01-19	33.74	34.23	0.50	1.48%	32.76	34.67	89403	30263	4.57%
2026-01-16	33.98	33.73	-0.26	-0.76%	33.00	34.48	108968	36603	5.57%
2026-01-15	32.03	33.99	1.77	5.49%	31.80	34.53	201677	67291	10.30%
2026-01-14	28.63	32.22	3.58	12.50%	28.63	33.50	265392	84819	13.56%
2026-01-13	29.20	28.64	-0.56	-1.92%	28.18	29.29	80219	22951	4.10%
2026-01-12	28.91	29.20	0.20	0.69%	28.61	29.68	77266	22507	3.95%
2026-01-09	29.48	29.00	-0.14	-0.48%	28.60	29.69	55315	16100	2.83%
2026-01-08	28.38	29.14	0.44	1.53%	28.10	29.40	52002	15135	2.66%
2026-01-07	28.35	28.70	0.13	0.46%	28.20	29.06	48594	13879	2.48%
2026-01-06	27.89	28.57	0.96	3.48%	27.88	28.71	59178	16802	3.02%
2026-01-05	26.99	27.61	0.65	2.41%	26.97	27.72	48542	13265	2.48%
2025-12-31	27.40	26.96	-0.68	-2.46%	26.82	28.06	48885	13264	2.50%
2025-12-30	28.06	27.64	-0.42	-1.50%	27.54	28.11	34841	9685	1.78%
2025-12-29	27.84	28.06	0.23	0.83%	27.81	28.66	41653	11730	2.13%
2025-12-26	28.52	27.83	-0.72	-2.52%	27.70	28.86	70646	19896	3.61%
2025-12-25	27.72	28.55	0.77	2.77%	27.45	28.81	45787	12988	2.34%
2025-12-24	27.40	27.78	0.28	1.02%	27.18	28.38	35325	9868	1.80%
2025-12-23	28.01	27.50	-0.70	-2.48%	27.40	28.24	35101	9734	1.79%
2025-12-22	27.85	28.20	0.27	0.97%	27.82	28.85	39010	11073	1.99%
2025-12-19	27.50	27.93	0.61	2.23%	27.50	28.39	33183	9284	1.69%
2025-12-18	27.65	27.32	-0.46	-1.66%	27.25	27.92	29075	8011	1.49%
2025-12-17	27.41	27.78	0.25	0.91%	26.84	27.88	41891	11461	2.14%
2025-12-16	28.52	27.53	-1.74	-5.94%	27.38	28.80	49241	13757	2.52%
2025-12-15	29.43	29.27	1.05	3.72%	29.03	30.27	52199	15393	2.67%
2025-12-12	28.39	28.22	0.25	0.89%	28.02	28.73	33131	9411	1.69%