呈和科技 (688625) - 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
2025-12-16	39.30	37.84	-1.45	-3.69%	37.77	39.70	14388	5507	0.76%
2025-12-15	39.20	39.29	-0.43	-1.08%	38.75	39.74	13117	5132	0.70%
2025-12-12	40.00	39.72	-0.20	-0.50%	39.51	40.20	13464	5367	0.71%
2025-12-11	41.55	39.92	-1.23	-2.99%	39.33	41.57	23260	9324	1.24%
2025-12-10	39.80	41.15	1.45	3.65%	39.41	41.68	28445	11565	1.51%
2025-12-09	38.80	39.70	0.60	1.53%	38.80	39.71	12612	4971	0.67%
2025-12-08	39.32	39.10	-0.03	-0.08%	38.64	39.34	11066	4309	0.59%
2025-12-05	38.87	39.13	0.08	0.20%	38.52	39.30	9755	3803	0.52%
2025-12-04	39.01	39.05	-0.04	-0.10%	38.70	39.43	8406	3277	0.45%
2025-12-03	39.45	39.09	-0.36	-0.91%	38.85	39.90	12559	4928	0.67%
2025-12-02	38.62	39.45	0.75	1.94%	38.40	39.79	25167	9884	1.34%
2025-12-01	37.37	38.70	1.77	4.79%	36.96	39.26	25902	9992	1.38%
2025-11-28	36.23	36.93	0.67	1.85%	35.80	36.94	8424	3085	0.45%
2025-11-27	36.49	36.26	-0.29	-0.79%	36.01	37.29	15013	5495	0.80%
2025-11-26	36.60	36.55	0.10	0.27%	36.00	37.59	16516	6098	0.88%
2025-11-25	35.82	36.45	0.42	1.17%	35.82	37.00	9921	3627	0.53%
2025-11-24	35.79	36.03	0.06	0.17%	35.38	36.39	13338	4777	0.71%
2025-11-21	37.51	35.97	-2.02	-5.32%	35.08	37.85	30730	11094	1.63%
2025-11-20	37.89	37.99	0.10	0.26%	37.18	38.30	16046	6033	0.85%
2025-11-19	38.10	37.89	-0.29	-0.76%	37.26	39.00	30100	11463	1.60%
2025-11-18	39.30	38.18	-0.59	-1.52%	38.13	39.88	19838	7692	1.05%
2025-11-17	39.32	38.77	-0.93	-2.34%	38.32	39.86	18357	7138	0.97%
2025-11-14	41.05	39.70	-1.66	-4.01%	39.68	41.27	18080	7316	0.96%
2025-11-13	40.72	41.36	0.26	0.63%	40.42	41.99	21542	8888	1.14%
2025-11-12	39.55	41.10	1.47	3.71%	39.31	41.20	25988	10546	1.38%
2025-11-11	39.88	39.63	-0.43	-1.07%	39.55	40.60	17304	6917	0.92%
2025-11-10	39.14	40.06	1.11	2.85%	38.91	40.48	26104	10423	1.39%
2025-11-07	37.70	38.95	1.16	3.07%	37.70	40.80	34685	13689	1.84%
2025-11-06	36.32	37.79	1.47	4.05%	36.03	37.98	23403	8737	1.24%
2025-11-05	36.21	36.32	-0.53	-1.44%	35.78	36.86	11931	4316	0.63%
2025-11-04	37.82	36.85	-0.97	-2.56%	36.52	38.26	14778	5491	0.78%
2025-11-03	37.60	37.82	0.55	1.48%	36.87	38.17	18119	6812	0.96%
2025-10-31	37.02	37.27	0.40	1.08%	36.58	37.73	11635	4340	0.62%
2025-10-30	37.70	36.87	-0.93	-2.46%	36.61	37.88	14000	5194	0.74%
2025-10-29	36.88	37.80	0.68	1.83%	36.70	37.95	18418	6897	0.98%
2025-10-28	37.13	37.12	0.39	1.06%	36.61	37.60	14502	5362	0.77%
2025-10-27	37.49	36.73	-0.76	-2.03%	36.27	37.93	20801	7636	1.10%
2025-10-24	37.50	37.49	0.19	0.51%	37.03	37.65	9133	3413	0.48%
2025-10-23	36.58	37.30	0.91	2.50%	36.38	37.68	17343	6441	0.92%
2025-10-22	37.69	36.39	-0.91	-2.44%	36.25	37.69	18414	6770	0.98%
2025-10-21	37.00	37.30	0.30	0.81%	36.77	37.74	17709	6616	0.94%
2025-10-20	37.20	37.00	0.27	0.74%	36.18	37.64	21385	7888	1.14%
2025-10-17	38.19	36.73	-1.49	-3.90%	36.58	38.21	23729	8820	1.26%
2025-10-16	38.25	38.22	0.12	0.31%	37.70	39.19	17856	6870	0.95%
2025-10-15	37.98	38.10	-0.15	-0.39%	37.30	38.34	16446	6218	0.87%
2025-10-14	38.88	38.25	-0.01	-0.03%	37.80	38.88	25543	9714	1.36%
2025-10-13	38.23	38.26	-0.36	-0.93%	36.41	38.73	25741	9801	1.37%
2025-10-10	37.29	38.62	0.92	2.44%	37.29	39.10	35430	13581	1.88%
2025-10-09	39.00	37.70	-0.26	-0.68%	37.00	39.00	41455	15659	2.20%
2025-09-30	36.19	37.96	1.77	4.89%	36.18	38.27	46170	17387	2.45%
2025-09-29	35.10	36.19	1.55	4.47%	35.10	36.99	44109	15980	2.34%
2025-09-26	33.85	34.64	0.84	2.49%	33.67	35.45	39388	13652	2.09%
2025-09-25	32.96	33.80	0.84	2.55%	32.73	34.31	33780	11418	1.79%
2025-09-24	32.34	32.96	0.63	1.95%	32.12	33.25	22069	7280	1.17%
2025-09-23	31.94	32.33	0.21	0.65%	30.94	32.38	16668	5284	0.89%
2025-09-22	32.00	32.12	0.02	0.06%	31.39	32.30	10312	3276	0.55%
2025-09-19	31.50	32.10	0.40	1.26%	31.23	32.45	16951	5387	0.90%
2025-09-18	31.99	31.70	-0.13	-0.41%	31.31	32.52	14439	4613	0.77%
2025-09-17	31.86	31.83	-0.03	-0.09%	31.60	32.04	8110	2581	0.43%
2025-09-16	32.05	31.86	-0.44	-1.36%	31.58	32.32	13049	4162	0.69%
2025-09-15	32.20	32.30	0.12	0.37%	30.88	32.46	16327	5191	0.87%
2025-09-12	32.56	32.18	-0.38	-1.17%	32.11	32.56	10358	3344	0.55%
2025-09-11	32.16	32.56	0.08	0.25%	32.06	32.65	14052	4553	0.75%
2025-09-10	32.81	32.48	-0.40	-1.22%	32.00	33.01	15367	4972	0.82%
2025-09-09	33.07	32.88	-0.19	-0.57%	32.49	33.10	11788	3860	0.63%
2025-09-08	32.41	33.07	0.66	2.04%	32.11	33.09	15875	5189	0.84%