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
2025-08-01	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%
2025-07-23	2.48	2.47	0.00	0.00%	2.45	2.49	579899	14349	1.01%
2025-07-22	2.45	2.47	0.02	0.82%	2.43	2.47	404958	9935	0.70%
2025-07-21	2.39	2.45	0.06	2.51%	2.39	2.45	635690	15489	1.11%
2025-07-18	2.40	2.39	-0.01	-0.42%	2.38	2.41	323853	7740	0.56%
2025-07-17	2.40	2.40	0.01	0.42%	2.38	2.41	385786	9263	0.67%
2025-07-16	2.39	2.39	0.00	0.00%	2.38	2.41	290934	6957	0.51%
2025-07-15	2.44	2.39	-0.04	-1.65%	2.38	2.44	523719	12563	0.91%
2025-07-14	2.42	2.43	0.02	0.83%	2.41	2.45	393819	9590	0.68%
2025-07-11	2.39	2.41	0.02	0.84%	2.38	2.42	504166	12121	0.88%
2025-07-10	2.36	2.39	0.02	0.84%	2.36	2.40	420877	10039	0.73%
2025-07-09	2.37	2.37	0.00	0.00%	2.36	2.38	311947	7396	0.54%
2025-07-08	2.38	2.37	-0.02	-0.84%	2.37	2.39	474039	11273	0.82%
2025-07-07	2.38	2.39	0.02	0.84%	2.36	2.40	325067	7744	0.57%
2025-07-04	2.37	2.37	0.00	0.00%	2.36	2.39	396959	9434	0.69%
2025-07-03	2.36	2.37	0.01	0.42%	2.36	2.38	423511	10044	0.74%
2025-07-02	2.36	2.36	0.01	0.43%	2.34	2.37	401333	9461	0.70%
2025-07-01	2.34	2.35	0.01	0.43%	2.34	2.37	402571	9484	0.70%
2025-06-30	2.36	2.34	-0.02	-0.85%	2.34	2.37	460649	10846	0.80%
2025-06-27	2.35	2.36	0.02	0.85%	2.34	2.37	368500	8688	0.64%
2025-06-26	2.36	2.34	-0.02	-0.85%	2.33	2.37	459784	10789	0.80%
2025-06-25	2.37	2.36	-0.01	-0.42%	2.35	2.38	364948	8615	0.63%
2025-06-24	2.36	2.37	0.01	0.42%	2.35	2.38	327476	7751	0.57%
2025-06-23	2.37	2.36	-0.02	-0.84%	2.35	2.37	330502	7801	0.57%
2025-06-20	2.36	2.38	0.03	1.28%	2.34	2.38	434470	10271	0.76%
2025-06-19	2.38	2.35	-0.03	-1.26%	2.34	2.39	407335	9607	0.71%
2025-06-18	2.39	2.38	-0.01	-0.42%	2.37	2.39	300439	7151	0.52%
2025-06-17	2.35	2.39	0.05	2.14%	2.32	2.39	637861	15052	1.11%
2025-06-16	2.28	2.34	0.07	3.08%	2.27	2.35	696631	16205	1.21%
2025-06-13	2.36	2.27	-0.10	-4.22%	2.27	2.37	1664674	38364	2.89%
2025-06-12	2.38	2.37	-0.01	-0.42%	2.36	2.40	582320	13892	1.01%
2025-06-11	2.38	2.38	0.00	0.00%	2.37	2.40	467083	11170	0.81%
2025-06-10	2.42	2.38	-0.03	-1.24%	2.37	2.43	573052	13689	1.00%
2025-06-09	2.39	2.41	0.03	1.26%	2.38	2.43	445939	10762	0.78%
2025-06-06	2.38	2.38	0.00	0.00%	2.36	2.39	337374	8033	0.59%
2025-06-05	2.39	2.38	0.00	0.00%	2.36	2.39	396748	9425	0.69%
2025-06-04	2.40	2.38	-0.01	-0.42%	2.37	2.41	454747	10840	0.79%
2025-06-03	2.36	2.39	0.04	1.70%	2.35	2.43	876667	21068	1.52%
2025-05-30	2.37	2.35	-0.02	-0.84%	2.35	2.37	412993	9742	0.72%
2025-05-29	2.35	2.37	0.02	0.85%	2.34	2.37	371584	8770	0.65%
2025-05-28	2.36	2.35	-0.01	-0.42%	2.33	2.37	322856	7592	0.56%
2025-05-27	2.34	2.36	0.03	1.29%	2.33	2.37	427807	10070	0.74%
2025-05-26	2.32	2.33	0.01	0.43%	2.32	2.35	307296	7177	0.53%
2025-05-23	2.35	2.32	-0.02	-0.85%	2.32	2.36	377451	8830	0.66%
2025-05-22	2.35	2.34	-0.01	-0.43%	2.33	2.37	378848	8901	0.66%
2025-05-21	2.35	2.35	0.00	0.00%	2.33	2.36	354580	8330	0.62%
2025-05-20	2.39	2.35	-0.03	-1.26%	2.33	2.39	459186	10797	0.80%
2025-05-19	2.31	2.38	0.08	3.48%	2.30	2.39	861494	20301	1.50%
2025-05-16	2.33	2.30	-0.03	-1.29%	2.30	2.35	574385	13310	1.00%
2025-05-15	2.34	2.33	-0.01	-0.43%	2.32	2.36	443699	10379	0.77%
2025-05-14	2.31	2.34	0.04	1.74%	2.29	2.35	647347	15077	1.13%
2025-05-13	2.30	2.30	0.01	0.44%	2.27	2.32	582534	13396	1.01%
2025-05-12	2.27	2.29	0.03	1.33%	2.25	2.30	496216	11335	0.86%
2025-05-09	2.26	2.26	0.01	0.44%	2.24	2.27	481375	10863	0.84%
2025-05-08	2.23	2.25	0.02	0.90%	2.22	2.26	397851	8953	0.69%
2025-05-07	2.21	2.23	0.03	1.36%	2.20	2.24	549227	12202	0.95%
2025-05-06	2.18	2.20	0.02	0.92%	2.18	2.20	423772	9294	0.74%
2025-04-30	2.19	2.18	-0.01	-0.46%	2.17	2.20	354473	7738	0.62%
2025-04-29	2.16	2.19	0.03	1.39%	2.15	2.20	386556	8450	0.67%
2025-04-28	2.17	2.16	-0.01	-0.46%	2.13	2.18	405099	8736	0.70%
2025-04-25	2.11	2.17	0.07	3.33%	2.10	2.18	675466	14556	1.17%
2025-04-24	2.12	2.10	-0.01	-0.47%	2.10	2.13	320682	6771	0.56%