和辉光电 (688538) - 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
2025-12-16	2.67	2.64	-0.03	-1.12%	2.63	2.68	505342	13351	0.88%
2025-12-15	2.68	2.67	-0.02	-0.74%	2.65	2.70	504432	13496	0.88%
2025-12-12	2.66	2.69	0.03	1.13%	2.65	2.71	555338	14910	0.97%
2025-12-11	2.66	2.66	0.01	0.38%	2.64	2.71	640542	17141	1.11%
2025-12-10	2.65	2.65	-0.01	-0.38%	2.63	2.67	432351	11437	0.75%
2025-12-09	2.66	2.66	-0.01	-0.37%	2.64	2.68	359204	9542	0.62%
2025-12-08	2.69	2.67	-0.02	-0.74%	2.66	2.72	541972	14550	0.94%
2025-12-05	2.64	2.69	0.05	1.89%	2.63	2.70	499191	13383	0.87%
2025-12-04	2.66	2.64	-0.02	-0.75%	2.63	2.66	410208	10845	0.71%
2025-12-03	2.68	2.66	-0.02	-0.75%	2.64	2.69	451243	11997	0.78%
2025-12-02	2.69	2.68	-0.01	-0.37%	2.67	2.70	432473	11613	0.75%
2025-12-01	2.73	2.69	-0.06	-2.18%	2.68	2.73	768371	20764	1.34%
2025-11-28	2.67	2.75	0.09	3.38%	2.65	2.76	913213	24860	1.59%
2025-11-27	2.65	2.66	0.01	0.38%	2.64	2.69	526442	14032	0.92%
2025-11-26	2.63	2.65	0.02	0.76%	2.62	2.70	606102	16137	1.05%
2025-11-25	2.64	2.63	-0.01	-0.38%	2.63	2.66	507714	13402	0.88%
2025-11-24	2.61	2.64	0.03	1.15%	2.60	2.65	635997	16700	1.11%
2025-11-21	2.65	2.61	-0.05	-1.88%	2.59	2.66	827059	21652	1.44%
2025-11-20	2.67	2.66	0.01	0.38%	2.65	2.68	468351	12480	0.81%
2025-11-19	2.70	2.65	-0.04	-1.49%	2.64	2.71	569728	15187	0.99%
2025-11-18	2.76	2.69	-0.08	-2.89%	2.68	2.77	746338	20243	1.30%
2025-11-17	2.75	2.77	0.01	0.36%	2.74	2.79	560359	15499	0.97%
2025-11-14	2.75	2.76	0.00	0.00%	2.74	2.78	580486	16035	1.01%
2025-11-13	2.76	2.76	-0.01	-0.36%	2.73	2.78	836774	23066	1.45%
2025-11-12	2.83	2.77	-0.06	-2.12%	2.76	2.84	772819	21524	1.34%
2025-11-11	2.87	2.83	-0.03	-1.05%	2.82	2.91	1214205	34612	2.11%
2025-11-10	2.81	2.86	0.06	2.14%	2.80	2.93	1859134	53506	3.23%
2025-11-07	2.65	2.80	0.14	5.26%	2.65	2.92	2066108	57974	3.59%
2025-11-06	2.64	2.66	0.02	0.76%	2.64	2.68	501262	13347	0.87%
2025-11-05	2.61	2.64	0.01	0.38%	2.61	2.66	526038	13885	0.91%
2025-11-04	2.67	2.63	-0.05	-1.87%	2.62	2.68	641390	16940	1.12%
2025-11-03	2.71	2.68	-0.04	-1.47%	2.66	2.71	854556	22859	1.49%
2025-10-31	2.70	2.72	0.00	0.00%	2.70	2.74	764361	20816	1.33%
2025-10-30	2.72	2.72	-0.01	-0.37%	2.71	2.75	764214	20865	1.33%
2025-10-29	2.70	2.73	0.02	0.74%	2.68	2.74	622182	16867	1.08%
2025-10-28	2.73	2.71	-0.02	-0.73%	2.70	2.74	702162	19088	1.22%
2025-10-27	2.73	2.73	0.00	0.00%	2.72	2.76	753688	20623	1.31%
2025-10-24	2.74	2.73	0.01	0.37%	2.71	2.76	656615	17941	1.14%
2025-10-23	2.72	2.72	-0.01	-0.37%	2.67	2.73	682183	18389	1.19%
2025-10-22	2.72	2.73	-0.01	-0.36%	2.71	2.75	600335	16388	1.04%
2025-10-21	2.69	2.74	0.05	1.86%	2.68	2.76	873470	23804	1.52%
2025-10-20	2.71	2.69	0.00	0.00%	2.68	2.74	725965	19628	1.26%
2025-10-17	2.75	2.69	-0.06	-2.18%	2.68	2.77	886364	24112	1.54%
2025-10-16	2.79	2.75	-0.05	-1.79%	2.75	2.80	749738	20720	1.30%
2025-10-15	2.80	2.80	0.01	0.36%	2.77	2.82	766642	21392	1.33%
2025-10-14	2.87	2.79	-0.05	-1.76%	2.78	2.92	1283590	36483	2.23%
2025-10-13	2.74	2.84	-0.05	-1.73%	2.74	2.86	1439087	40292	2.50%
2025-10-10	2.92	2.89	-0.07	-2.36%	2.87	2.93	1405578	40642	2.44%
2025-10-09	2.92	2.96	0.06	2.07%	2.90	2.99	1921698	56917	3.34%
2025-09-30	2.85	2.90	0.05	1.75%	2.84	2.91	1492922	42982	2.60%
2025-09-29	2.92	2.85	-0.08	-2.73%	2.82	2.92	1844430	52631	3.21%
2025-09-26	2.87	2.93	0.07	2.45%	2.86	3.02	2332628	68408	4.06%
2025-09-25	2.90	2.86	-0.06	-2.05%	2.83	2.92	2077869	59491	3.61%
2025-09-24	2.71	2.92	0.22	8.15%	2.69	3.07	3934567	114812	6.84%
2025-09-23	2.75	2.70	-0.06	-2.17%	2.65	2.76	1272344	34210	2.21%
2025-09-22	2.77	2.76	-0.02	-0.72%	2.73	2.79	1094418	30169	1.90%
2025-09-19	2.82	2.78	-0.04	-1.42%	2.76	2.84	1114147	31084	1.94%
2025-09-18	2.84	2.82	-0.02	-0.70%	2.77	2.89	1637108	46581	2.85%
2025-09-17	2.80	2.84	0.05	1.79%	2.77	2.87	1432469	40520	2.49%
2025-09-16	2.77	2.79	0.02	0.72%	2.75	2.82	960383	26684	1.67%
2025-09-15	2.72	2.77	0.06	2.21%	2.71	2.79	1403638	38739	2.44%
2025-09-12	2.70	2.71	0.01	0.37%	2.67	2.74	1112894	30205	1.93%
2025-09-11	2.61	2.70	0.09	3.45%	2.58	2.71	989106	26190	1.72%
2025-09-10	2.61	2.61	0.00	0.00%	2.60	2.64	587222	15382	1.02%
2025-09-09	2.66	2.61	-0.07	-2.61%	2.61	2.67	733866	19336	1.28%
2025-09-08	2.69	2.68	-0.01	-0.37%	2.64	2.73	912455	24413	1.59%