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
2025-04-03	40.95	41.03	-0.20	-0.49%	39.82	42.21	16105	6610	1.19%
2025-04-02	41.90	41.23	-0.85	-2.02%	40.85	42.67	14349	5982	1.06%
2025-04-01	42.06	42.08	0.02	0.05%	41.70	43.33	14543	6166	1.07%
2025-03-31	42.14	42.06	-0.45	-1.06%	41.68	44.52	17301	7427	1.28%
2025-03-28	42.79	42.51	0.01	0.02%	42.31	44.34	18900	8190	1.40%
2025-03-27	41.57	42.50	0.61	1.46%	41.52	43.46	19932	8515	1.47%
2025-03-26	40.40	41.89	1.42	3.51%	40.01	42.00	19956	8294	1.47%
2025-03-25	39.40	40.47	1.66	4.28%	39.40	40.80	19568	7857	1.45%
2025-03-24	36.80	38.81	1.67	4.50%	36.80	39.96	17145	6650	1.27%
2025-03-21	38.22	37.14	-0.90	-2.37%	36.76	38.28	8143	3040	0.60%
2025-03-20	38.36	38.04	-0.22	-0.58%	37.87	38.40	3651	1392	0.27%
2025-03-19	38.50	38.26	-0.27	-0.70%	38.20	39.08	6514	2514	0.48%
2025-03-18	37.65	38.53	0.95	2.53%	37.38	38.62	10223	3885	0.76%
2025-03-17	37.55	37.58	0.04	0.11%	37.35	37.83	5237	1968	0.39%
2025-03-14	36.78	37.54	1.11	3.05%	36.22	37.65	7856	2911	0.58%
2025-03-13	37.25	36.43	-0.78	-2.10%	36.30	37.39	6679	2449	0.49%
2025-03-12	37.55	37.21	-0.18	-0.48%	36.88	37.55	3346	1244	0.25%
2025-03-11	37.51	37.39	-0.16	-0.43%	36.82	37.51	4475	1663	0.33%
2025-03-10	37.90	37.55	-0.25	-0.66%	37.25	38.59	5900	2231	0.44%
2025-03-07	37.31	37.80	0.51	1.37%	36.75	38.37	6628	2502	0.49%
2025-03-06	36.34	37.29	0.90	2.47%	36.30	37.48	9996	3701	0.74%
2025-03-05	36.80	36.39	-0.23	-0.63%	36.00	36.80	4761	1726	0.35%
2025-03-04	36.62	36.62	0.07	0.19%	36.30	37.32	4657	1708	0.34%
2025-03-03	36.32	36.55	0.24	0.66%	36.17	37.00	6841	2500	0.51%
2025-02-28	38.00	36.31	-1.48	-3.92%	36.17	38.00	9615	3534	0.71%
2025-02-27	36.60	37.79	0.94	2.55%	36.60	38.42	11573	4356	0.86%
2025-02-26	36.25	36.85	0.50	1.38%	36.25	36.91	4083	1498	0.30%
2025-02-25	36.85	36.35	-0.28	-0.76%	36.24	36.85	3158	1151	0.23%
2025-02-24	37.12	36.63	-0.52	-1.40%	36.56	37.21	4592	1690	0.34%
2025-02-21	36.97	37.15	0.38	1.03%	36.49	37.19	4877	1800	0.36%
2025-02-20	36.54	36.77	0.22	0.60%	36.46	36.96	5133	1884	0.38%
2025-02-19	36.41	36.55	0.16	0.44%	36.11	36.79	4418	1608	0.33%
2025-02-18	37.30	36.39	-0.79	-2.12%	36.13	37.45	5570	2035	0.41%
2025-02-17	36.80	37.18	0.10	0.27%	36.45	37.37	3626	1335	0.27%
2025-02-14	37.20	37.08	0.08	0.22%	36.63	37.33	3966	1465	0.29%
2025-02-13	37.77	37.00	-0.93	-2.45%	36.75	37.90	5433	2020	0.40%
2025-02-12	38.11	37.93	-0.07	-0.18%	37.53	38.13	5414	2045	0.40%
2025-02-11	38.86	38.00	-1.08	-2.76%	37.80	38.86	4212	1602	0.31%
2025-02-10	38.97	39.08	-0.09	-0.23%	38.11	39.29	5443	2108	0.40%
2025-02-07	38.75	39.17	0.59	1.53%	38.15	39.36	5592	2167	0.41%
2025-02-06	37.39	38.58	1.18	3.16%	36.95	38.67	5352	2049	0.40%
2025-02-05	37.50	37.40	-0.05	-0.13%	36.61	37.79	4176	1550	0.31%
2025-01-27	37.06	37.45	0.12	0.32%	37.06	37.99	1265	474	0.09%
2025-01-24	36.85	37.33	0.15	0.40%	36.85	37.60	1376	511	0.10%
2025-01-23	37.25	37.18	0.06	0.16%	37.12	37.96	2302	862	0.17%
2025-01-22	37.73	37.12	-1.02	-2.67%	36.87	38.07	1588	594	0.12%
2025-01-21	37.66	38.14	0.86	2.31%	37.29	38.28	2019	762	0.15%
2025-01-20	37.68	37.62	0.22	0.59%	37.41	38.20	1686	635	0.12%
2025-01-17	36.55	37.40	0.59	1.60%	36.47	37.76	2390	890	0.18%
2025-01-16	37.16	36.81	-0.35	-0.94%	36.55	37.83	1484	551	0.11%
2025-01-15	37.29	37.16	0.00	0.00%	36.83	37.66	1197	445	0.09%
2025-01-14	36.07	37.16	1.09	3.02%	35.73	37.18	1896	694	0.14%
2025-01-13	36.43	36.07	-0.36	-0.99%	35.81	36.51	1160	419	0.09%
2025-01-10	36.11	36.43	-0.79	-2.12%	36.11	37.54	2060	759	0.15%
2025-01-09	37.56	37.22	-0.37	-0.98%	37.16	37.67	951	355	0.07%
2025-01-08	37.60	37.59	-0.01	-0.03%	36.55	37.81	1700	633	0.13%
2025-01-07	36.18	37.60	1.42	3.92%	35.97	37.76	3114	1154	0.23%
2025-01-06	36.80	36.18	-0.68	-1.84%	35.80	36.98	3248	1178	0.24%
2025-01-03	36.41	36.86	0.02	0.05%	36.03	37.29	3095	1131	0.23%
2025-01-02	38.18	36.84	-1.34	-3.51%	36.56	38.38	6315	2351	0.47%
2024-12-31	38.23	38.18	-0.29	-0.75%	37.91	38.80	1855	709	0.14%
2024-12-30	38.50	38.47	-0.16	-0.41%	38.16	39.08	2648	1021	0.20%
2024-12-27	38.54	38.63	0.27	0.70%	37.99	39.14	2637	1018	0.19%
2024-12-26	38.30	38.36	0.08	0.21%	37.51	38.98	2532	968	0.19%