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
2026-03-20	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%
2026-02-02	2.64	2.56	-0.09	-3.40%	2.55	2.65	1313976	34117	2.28%
2026-01-30	2.71	2.65	-0.06	-2.21%	2.63	2.72	1225298	32638	2.13%
2026-01-29	2.74	2.71	-0.03	-1.09%	2.70	2.76	933899	25508	1.62%
2026-01-28	2.77	2.74	-0.03	-1.08%	2.73	2.79	916275	25243	1.59%
2026-01-27	2.75	2.77	0.02	0.73%	2.68	2.81	1240730	34010	2.16%
2026-01-26	2.80	2.75	-0.06	-2.14%	2.73	2.83	1225079	33919	2.13%
2026-01-23	2.72	2.81	0.10	3.69%	2.71	2.81	1878744	52307	3.27%
2026-01-22	2.68	2.71	0.03	1.12%	2.68	2.72	970439	26225	1.69%
2026-01-21	2.67	2.68	0.00	0.00%	2.66	2.69	812149	21738	1.41%
2026-01-20	2.70	2.68	-0.01	-0.37%	2.65	2.71	1003453	26831	1.74%
2026-01-19	2.66	2.69	0.03	1.13%	2.64	2.72	1076978	28932	1.87%
2026-01-16	2.68	2.66	0.01	0.38%	2.64	2.70	1220382	32453	2.12%
2026-01-15	2.72	2.65	-0.09	-3.28%	2.65	2.73	1154179	30960	2.01%
2026-01-14	2.73	2.74	0.00	0.00%	2.71	2.79	1204478	33229	2.09%
2026-01-13	2.74	2.74	0.00	0.00%	2.70	2.81	1217586	33461	2.12%
2026-01-12	2.73	2.74	-0.01	-0.36%	2.70	2.74	1053241	28641	1.83%
2026-01-09	2.73	2.75	0.03	1.10%	2.71	2.75	879574	24027	1.53%
2026-01-08	2.71	2.72	0.01	0.37%	2.70	2.73	654275	17792	1.14%
2026-01-07	2.72	2.71	-0.02	-0.73%	2.70	2.74	737479	20061	1.28%
2026-01-06	2.68	2.73	0.04	1.49%	2.67	2.74	907068	24709	1.58%
2026-01-05	2.65	2.69	0.03	1.13%	2.64	2.69	661232	17633	1.15%
2025-12-31	2.64	2.66	0.02	0.76%	2.62	2.67	462470	12245	0.80%
2025-12-30	2.66	2.64	-0.03	-1.12%	2.63	2.67	485787	12885	0.84%
2025-12-29	2.72	2.67	-0.05	-1.84%	2.65	2.73	582593	15619	1.01%
2025-12-26	2.70	2.72	0.03	1.12%	2.69	2.73	555255	15058	0.97%
2025-12-25	2.68	2.69	0.01	0.37%	2.67	2.71	433640	11669	0.75%
2025-12-24	2.64	2.68	0.03	1.13%	2.63	2.70	501759	13397	0.87%
2025-12-23	2.66	2.65	-0.01	-0.38%	2.63	2.67	456301	12082	0.79%
2025-12-22	2.67	2.66	0.01	0.38%	2.65	2.68	451037	12032	0.78%
2025-12-19	2.61	2.65	0.05	1.92%	2.60	2.66	549735	14508	0.96%
2025-12-18	2.60	2.60	-0.02	-0.76%	2.60	2.65	575594	15046	1.00%
2025-12-17	2.63	2.62	-0.02	-0.76%	2.59	2.65	637782	16679	1.11%
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%