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
2025-10-31	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%
2025-09-05	2.64	2.69	0.05	1.89%	2.61	2.70	947768	25138	1.65%
2025-09-04	2.70	2.64	-0.06	-2.22%	2.60	2.72	1269457	33798	2.21%
2025-09-03	2.78	2.70	-0.08	-2.88%	2.68	2.78	1136955	30950	1.98%
2025-09-02	2.86	2.78	-0.08	-2.80%	2.76	2.86	1506706	42092	2.62%
2025-09-01	2.77	2.86	0.09	3.25%	2.76	2.90	2254332	63844	3.92%
2025-08-29	2.76	2.77	0.02	0.73%	2.74	2.79	1403178	38809	2.44%
2025-08-28	2.70	2.75	0.03	1.10%	2.66	2.76	1490713	40339	2.59%
2025-08-27	2.78	2.72	-0.05	-1.81%	2.72	2.79	1346378	37143	2.34%
2025-08-26	2.74	2.77	0.02	0.73%	2.73	2.80	1099110	30471	1.91%
2025-08-25	2.74	2.75	0.03	1.10%	2.72	2.79	1740048	47973	3.02%
2025-08-22	2.67	2.72	0.05	1.87%	2.66	2.72	1382477	37199	2.40%
2025-08-21	2.67	2.67	0.00	0.00%	2.65	2.69	820529	21920	1.43%
2025-08-20	2.64	2.67	0.03	1.14%	2.62	2.67	820946	21695	1.43%
2025-08-19	2.64	2.64	0.00	0.00%	2.62	2.66	723023	19073	1.26%
2025-08-18	2.60	2.64	0.04	1.54%	2.60	2.67	1140075	30153	1.98%
2025-08-15	2.54	2.60	0.06	2.36%	2.54	2.60	728151	18776	1.27%
2025-08-14	2.61	2.54	-0.08	-3.05%	2.54	2.62	928961	23861	1.61%
2025-08-13	2.62	2.62	0.02	0.77%	2.60	2.64	732112	19160	1.27%
2025-08-12	2.66	2.60	-0.06	-2.26%	2.59	2.67	935237	24479	1.63%
2025-08-11	2.67	2.66	-0.01	-0.37%	2.62	2.68	882728	23445	1.53%
2025-08-08	2.56	2.67	0.11	4.30%	2.55	2.68	1434094	37747	2.49%
2025-08-07	2.56	2.56	-0.01	-0.39%	2.55	2.58	520354	13348	0.90%
2025-08-06	2.56	2.57	0.01	0.39%	2.53	2.57	525350	13403	0.91%
2025-08-05	2.53	2.56	0.03	1.19%	2.53	2.57	522808	13378	0.91%
2025-08-04	2.55	2.53	-0.04	-1.56%	2.52	2.56	584946	14812	1.02%
2025-08-01	2.54	2.57	0.01	0.39%	2.54	2.58	668187	17104	1.16%
2025-07-31	2.61	2.56	-0.06	-2.29%	2.55	2.62	984874	25381	1.71%
2025-07-30	2.61	2.62	0.01	0.38%	2.59	2.63	871728	22762	1.52%
2025-07-29	2.58	2.61	0.02	0.77%	2.57	2.63	837962	21746	1.46%
2025-07-28	2.58	2.59	0.01	0.39%	2.55	2.62	883524	22887	1.54%
2025-07-25	2.53	2.58	0.06	2.38%	2.51	2.59	1068066	27360	1.86%
2025-07-24	2.47	2.52	0.05	2.02%	2.46	2.52	757560	18912	1.32%