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
2026-05-14	2.35	2.31	-0.04	-1.70%	2.30	2.36	819930	19047	1.43%
2026-05-13	2.33	2.35	0.02	0.86%	2.31	2.36	792989	18528	1.38%
2026-05-12	2.34	2.33	0.00	0.00%	2.31	2.35	789268	18398	1.37%
2026-05-11	2.34	2.33	-0.01	-0.43%	2.32	2.35	855770	19991	1.49%
2026-05-08	2.30	2.34	0.03	1.30%	2.30	2.35	919741	21456	1.60%
2026-05-07	2.30	2.31	0.02	0.87%	2.28	2.33	769289	17730	1.34%
2026-05-06	2.26	2.29	0.03	1.33%	2.26	2.31	882059	20201	1.53%
2026-04-30	2.26	2.26	0.00	0.00%	2.24	2.28	754523	17032	1.31%
2026-04-29	2.24	2.26	0.02	0.89%	2.22	2.27	529389	11947	0.92%
2026-04-28	2.22	2.24	0.02	0.90%	2.21	2.27	653421	14661	1.14%
2026-04-27	2.22	2.22	0.00	0.00%	2.17	2.23	605804	13364	1.05%
2026-04-24	2.23	2.22	-0.01	-0.45%	2.20	2.24	466613	10349	0.81%
2026-04-23	2.27	2.23	-0.04	-1.76%	2.22	2.28	709722	15941	1.23%
2026-04-22	2.26	2.27	0.01	0.44%	2.26	2.28	384878	8738	0.67%
2026-04-21	2.28	2.26	-0.03	-1.31%	2.26	2.29	488651	11094	0.85%
2026-04-20	2.28	2.29	0.01	0.44%	2.27	2.31	559567	12824	0.97%
2026-04-17	2.27	2.28	0.00	0.00%	2.26	2.29	501196	11410	0.87%
2026-04-16	2.27	2.28	0.01	0.44%	2.27	2.29	457803	10427	0.80%
2026-04-15	2.28	2.27	-0.01	-0.44%	2.27	2.29	459772	10486	0.80%
2026-04-14	2.29	2.28	0.00	0.00%	2.26	2.29	426173	9687	0.74%
2026-04-13	2.31	2.28	-0.03	-1.30%	2.27	2.31	616583	14077	1.07%
2026-04-10	2.31	2.31	0.01	0.43%	2.30	2.34	535962	12450	0.93%
2026-04-09	2.33	2.30	-0.04	-1.71%	2.29	2.34	554564	12821	0.96%
2026-04-08	2.30	2.34	0.07	3.08%	2.29	2.34	734404	17061	1.28%
2026-04-07	2.27	2.27	0.00	0.00%	2.26	2.29	385578	8762	0.67%
2026-04-03	2.29	2.27	-0.01	-0.44%	2.25	2.30	405181	9211	0.70%
2026-04-02	2.31	2.28	-0.03	-1.30%	2.27	2.31	440180	10074	0.77%
2026-04-01	2.31	2.31	0.03	1.32%	2.29	2.33	452874	10454	0.79%
2026-03-31	2.30	2.28	-0.03	-1.30%	2.28	2.33	476628	10971	0.83%
2026-03-30	2.28	2.31	0.00	0.00%	2.25	2.31	551100	12567	0.96%
2026-03-27	2.27	2.31	0.01	0.43%	2.27	2.32	584185	13459	1.02%
2026-03-26	2.33	2.30	-0.04	-1.71%	2.29	2.35	512722	11856	0.89%
2026-03-25	2.32	2.34	0.02	0.86%	2.31	2.35	565599	13205	0.98%
2026-03-24	2.31	2.32	0.04	1.75%	2.28	2.33	536274	12345	0.93%
2026-03-23	2.35	2.28	-0.10	-4.20%	2.26	2.36	773110	17816	1.34%
2026-03-20	2.40	2.38	-0.02	-0.83%	2.38	2.43	478632	11488	0.83%
2026-03-19	2.43	2.40	-0.04	-1.64%	2.39	2.44	623308	15039	1.08%
2026-03-18	2.45	2.44	-0.01	-0.41%	2.43	2.46	538711	13177	0.94%
2026-03-17	2.47	2.45	-0.02	-0.81%	2.44	2.50	619600	15315	1.08%
2026-03-16	2.51	2.47	-0.04	-1.59%	2.45	2.51	839170	20773	1.46%
2026-03-13	2.49	2.51	0.01	0.40%	2.49	2.55	814288	20520	1.42%
2026-03-12	2.49	2.50	0.01	0.40%	2.48	2.52	621385	15532	1.08%
2026-03-11	2.50	2.49	-0.01	-0.40%	2.48	2.51	582079	14516	1.01%
2026-03-10	2.52	2.50	0.01	0.40%	2.49	2.54	566507	14236	0.98%
2026-03-09	2.50	2.49	-0.04	-1.58%	2.46	2.51	669669	16643	1.16%
2026-03-06	2.50	2.53	0.00	0.00%	2.46	2.55	762663	19143	1.33%
2026-03-05	2.46	2.53	0.09	3.69%	2.46	2.58	1102630	27907	1.92%
2026-03-04	2.47	2.44	-0.04	-1.61%	2.43	2.49	625848	15362	1.09%
2026-03-03	2.55	2.48	-0.07	-2.75%	2.47	2.57	1007521	25307	1.75%
2026-03-02	2.58	2.55	-0.06	-2.30%	2.54	2.60	927654	23756	1.61%
2026-02-27	2.58	2.61	0.03	1.16%	2.57	2.62	661538	17157	1.15%
2026-02-26	2.64	2.58	-0.05	-1.90%	2.57	2.64	995093	25872	1.73%
2026-02-25	2.61	2.63	0.02	0.77%	2.61	2.66	624338	16504	1.09%
2026-02-24	2.60	2.61	0.02	0.77%	2.60	2.64	539097	14146	0.94%
2026-02-13	2.62	2.59	-0.02	-0.77%	2.59	2.63	550842	14361	0.96%
2026-02-12	2.64	2.61	-0.03	-1.14%	2.61	2.65	563035	14800	0.98%
2026-02-11	2.64	2.64	0.01	0.38%	2.63	2.66	411510	10895	0.72%
2026-02-10	2.68	2.63	-0.05	-1.87%	2.63	2.68	649076	17216	1.13%
2026-02-09	2.63	2.68	0.07	2.68%	2.62	2.69	906068	24146	1.58%
2026-02-06	2.60	2.61	0.01	0.38%	2.57	2.64	634178	16562	1.10%
2026-02-05	2.62	2.60	-0.02	-0.76%	2.59	2.63	616675	16074	1.07%
2026-02-04	2.60	2.62	0.02	0.77%	2.58	2.63	648480	16914	1.13%
2026-02-03	2.57	2.60	0.04	1.56%	2.55	2.61	819419	21176	1.42%