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
2025-04-03	2.21	2.21	0.00	0.00%	2.20	2.23	352080	7790	0.61%
2025-04-02	2.20	2.21	0.00	0.00%	2.20	2.22	248368	5501	0.43%
2025-04-01	2.20	2.21	0.02	0.91%	2.19	2.22	375740	8297	0.65%
2025-03-31	2.22	2.19	-0.03	-1.35%	2.19	2.22	483909	10654	0.84%
2025-03-28	2.24	2.22	-0.02	-0.89%	2.21	2.25	429695	9558	0.75%
2025-03-27	2.24	2.24	0.00	0.00%	2.22	2.26	440584	9873	0.77%
2025-03-26	2.23	2.24	0.00	0.00%	2.23	2.25	307265	6883	0.53%
2025-03-25	2.22	2.24	0.02	0.90%	2.21	2.25	449942	10057	0.78%
2025-03-24	2.24	2.22	-0.03	-1.33%	2.20	2.25	691136	15329	1.20%
2025-03-21	2.24	2.25	0.01	0.45%	2.23	2.28	770949	17352	1.34%
2025-03-20	2.25	2.24	-0.01	-0.44%	2.24	2.27	519636	11713	0.90%
2025-03-19	2.27	2.25	-0.03	-1.32%	2.23	2.28	721340	16206	1.25%
2025-03-18	2.29	2.28	0.00	0.00%	2.27	2.29	455099	10368	0.79%
2025-03-17	2.26	2.28	0.02	0.88%	2.26	2.30	749963	17141	1.30%
2025-03-14	2.23	2.26	0.04	1.80%	2.22	2.27	608542	13670	1.06%
2025-03-13	2.26	2.22	-0.04	-1.77%	2.21	2.26	889991	19833	1.55%
2025-03-12	2.28	2.26	-0.02	-0.88%	2.25	2.29	818023	18511	1.42%
2025-03-11	2.27	2.28	0.00	0.00%	2.26	2.29	649350	14763	1.13%
2025-03-10	2.30	2.28	-0.01	-0.44%	2.27	2.31	558274	12767	0.97%
2025-03-07	2.31	2.29	-0.02	-0.87%	2.28	2.33	630513	14525	1.10%
2025-03-06	2.30	2.31	0.02	0.87%	2.27	2.32	629194	14476	1.09%
2025-03-05	2.32	2.29	-0.03	-1.29%	2.26	2.34	702969	16073	1.22%
2025-03-04	2.32	2.32	0.00	0.00%	2.30	2.33	591208	13695	1.03%
2025-03-03	2.31	2.32	0.01	0.43%	2.31	2.36	623029	14525	1.08%
2025-02-28	2.36	2.31	-0.05	-2.12%	2.30	2.37	805862	18835	1.40%
2025-02-27	2.41	2.36	-0.04	-1.67%	2.34	2.42	821422	19457	1.43%
2025-02-26	2.32	2.40	0.07	3.00%	2.32	2.40	1062756	25186	1.85%
2025-02-25	2.30	2.33	0.01	0.43%	2.29	2.35	821146	19082	1.43%
2025-02-24	2.30	2.32	0.03	1.31%	2.28	2.34	987608	22903	1.72%
2025-02-21	2.25	2.29	0.04	1.78%	2.22	2.29	978332	22083	1.70%
2025-02-20	2.24	2.25	0.02	0.90%	2.21	2.28	676680	15192	1.18%
2025-02-19	2.22	2.23	0.01	0.45%	2.22	2.25	539451	12031	0.94%
2025-02-18	2.27	2.22	-0.06	-2.63%	2.22	2.28	745777	16780	1.30%
2025-02-17	2.27	2.28	0.01	0.44%	2.25	2.29	672677	15279	1.17%
2025-02-14	2.29	2.27	-0.01	-0.44%	2.25	2.30	567508	12897	0.99%
2025-02-13	2.28	2.28	0.00	0.00%	2.27	2.32	625335	14340	1.09%
2025-02-12	2.28	2.28	0.01	0.44%	2.25	2.29	516369	11740	0.90%
2025-02-11	2.31	2.27	-0.04	-1.73%	2.26	2.32	588712	13407	1.02%
2025-02-10	2.30	2.31	0.02	0.87%	2.29	2.32	634644	14631	1.10%
2025-02-07	2.25	2.29	0.04	1.78%	2.24	2.34	990177	22698	1.72%
2025-02-06	2.22	2.25	0.03	1.35%	2.20	2.25	629943	14062	1.10%
2025-02-05	2.24	2.22	-0.01	-0.45%	2.21	2.26	578798	12903	1.01%
2025-01-27	2.25	2.23	-0.01	-0.45%	2.22	2.29	452752	10179	0.79%
2025-01-24	2.22	2.24	0.02	0.90%	2.21	2.25	451892	10100	0.79%
2025-01-23	2.24	2.22	-0.01	-0.45%	2.22	2.29	504736	11400	0.88%
2025-01-22	2.24	2.23	-0.01	-0.45%	2.21	2.25	377053	8386	0.66%
2025-01-21	2.27	2.24	-0.03	-1.32%	2.24	2.28	352463	7938	0.61%
2025-01-20	2.29	2.27	-0.01	-0.44%	2.26	2.32	449354	10240	0.78%
2025-01-17	2.27	2.28	0.00	0.00%	2.25	2.30	400738	9134	0.70%
2025-01-16	2.25	2.28	0.03	1.33%	2.25	2.31	580677	13271	1.01%
2025-01-15	2.26	2.25	-0.01	-0.44%	2.23	2.27	465444	10464	0.81%
2025-01-14	2.21	2.26	0.06	2.73%	2.20	2.27	562365	12597	0.98%
2025-01-13	2.18	2.20	0.02	0.92%	2.15	2.21	424867	9301	0.74%
2025-01-10	2.26	2.18	-0.07	-3.11%	2.18	2.26	558567	12350	0.97%
2025-01-09	2.22	2.25	0.03	1.35%	2.22	2.27	540576	12139	0.94%
2025-01-08	2.25	2.22	-0.03	-1.33%	2.18	2.25	530100	11745	0.92%
2025-01-07	2.24	2.25	0.02	0.90%	2.23	2.26	462774	10391	0.80%
2025-01-06	2.25	2.23	-0.01	-0.45%	2.21	2.26	462126	10323	0.80%
2025-01-03	2.28	2.24	-0.02	-0.88%	2.23	2.31	680016	15392	1.18%
2025-01-02	2.33	2.26	-0.06	-2.59%	2.25	2.34	729342	16739	1.27%
2024-12-31	2.38	2.32	-0.05	-2.11%	2.31	2.40	661636	15589	1.15%
2024-12-30	2.38	2.37	-0.01	-0.42%	2.34	2.39	633168	14960	1.10%
2024-12-27	2.35	2.38	0.03	1.28%	2.34	2.41	630025	15043	1.10%
2024-12-26	2.36	2.35	-0.01	-0.42%	2.35	2.39	469648	11124	0.82%