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
2026-06-26	2.39	2.44	0.04	1.67%	2.37	2.52	2082361	51096	3.62%
2026-06-25	2.34	2.40	0.06	2.56%	2.34	2.43	1457887	34949	2.53%
2026-06-24	2.36	2.34	-0.02	-0.85%	2.30	2.37	1153329	26936	2.01%
2026-06-23	2.31	2.36	0.03	1.29%	2.30	2.42	1401876	33226	2.44%
2026-06-22	2.36	2.33	-0.02	-0.85%	2.28	2.38	1205508	28018	2.10%
2026-06-18	2.44	2.35	-0.09	-3.69%	2.35	2.44	1232974	29280	2.14%
2026-06-17	2.35	2.44	0.07	2.95%	2.35	2.46	1349929	32792	2.35%
2026-06-16	2.30	2.37	0.06	2.60%	2.29	2.39	1280131	30089	2.23%
2026-06-15	2.30	2.31	0.01	0.43%	2.29	2.35	959340	22203	1.67%
2026-06-12	2.28	2.30	0.05	2.22%	2.27	2.32	1009484	23158	1.75%
2026-06-11	2.33	2.25	-0.09	-3.85%	2.24	2.33	1055323	23981	1.83%
2026-06-10	2.36	2.34	-0.04	-1.68%	2.31	2.39	1164928	27268	2.03%
2026-06-09	2.34	2.38	0.06	2.59%	2.28	2.42	1226054	28924	2.13%
2026-06-08	2.39	2.32	-0.11	-4.53%	2.30	2.43	1401469	33120	2.44%
2026-06-05	2.39	2.43	0.02	0.83%	2.36	2.50	1605610	39154	2.79%
2026-06-04	2.39	2.41	0.01	0.42%	2.38	2.44	1178168	28424	2.05%
2026-06-03	2.40	2.40	0.00	0.00%	2.39	2.48	1380177	33614	2.40%
2026-06-02	2.37	2.40	0.04	1.69%	2.33	2.41	1244257	29574	2.16%
2026-06-01	2.36	2.36	0.01	0.43%	2.32	2.41	1534172	36345	2.67%
2026-05-29	2.49	2.35	-0.15	-6.00%	2.35	2.50	2249329	53947	3.91%
2026-05-28	2.55	2.50	-0.07	-2.72%	2.46	2.57	1655562	41531	2.88%
2026-05-27	2.48	2.57	0.07	2.80%	2.48	2.68	2547060	66136	4.43%
2026-05-26	2.45	2.50	0.04	1.63%	2.44	2.55	1755382	43750	3.05%
2026-05-25	2.38	2.46	0.08	3.36%	2.37	2.49	1634498	40030	2.84%
2026-05-22	2.35	2.38	0.01	0.42%	2.28	2.40	1709528	39962	2.97%
2026-05-21	2.36	2.37	0.05	2.16%	2.35	2.51	2192272	53402	3.81%
2026-05-20	2.33	2.32	-0.02	-0.85%	2.29	2.34	771280	17848	1.34%
2026-05-19	2.27	2.34	0.07	3.08%	2.25	2.35	921835	21242	1.60%
2026-05-18	2.25	2.27	0.00	0.00%	2.21	2.28	855714	19216	1.49%
2026-05-15	2.31	2.27	-0.04	-1.73%	2.25	2.32	935969	21409	1.63%
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%