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
2026-05-07	78.00	84.16	6.16	7.90%	76.49	85.78	62193	50753	3.30%
2026-05-06	75.00	78.00	5.00	6.85%	72.25	79.37	63459	48350	3.37%
2026-04-30	71.39	73.00	0.80	1.11%	71.01	76.66	41318	30189	2.19%
2026-04-29	70.80	72.20	1.32	1.86%	69.17	72.98	44634	31758	2.37%
2026-04-28	71.89	70.88	0.02	0.03%	69.00	72.38	28327	20054	1.50%
2026-04-27	71.54	70.86	0.50	0.71%	69.30	72.48	29370	20854	1.56%
2026-04-24	70.51	70.36	-0.44	-0.62%	69.35	71.50	19592	13754	1.04%
2026-04-23	71.94	70.80	-0.90	-1.26%	69.00	72.79	27416	19456	1.46%
2026-04-22	68.05	71.70	2.40	3.46%	68.05	72.05	30922	21837	1.64%
2026-04-21	68.78	69.30	0.46	0.67%	68.01	70.30	23840	16489	1.27%
2026-04-20	70.14	68.84	-1.43	-2.04%	68.40	70.98	29495	20433	1.57%
2026-04-17	70.83	70.27	-1.27	-1.78%	67.31	71.40	39144	27217	2.08%
2026-04-16	70.66	71.54	3.31	4.85%	67.10	72.50	52583	36852	2.79%
2026-04-15	69.54	68.23	-0.94	-1.36%	66.00	71.00	43391	29694	2.30%
2026-04-14	65.64	69.17	3.41	5.19%	65.64	70.88	61364	41981	3.26%
2026-04-13	64.50	65.76	1.36	2.11%	63.80	68.09	42782	27909	2.27%
2026-04-10	60.00	64.40	5.20	8.78%	59.21	65.48	62741	39871	3.33%
2026-04-09	58.25	59.20	0.72	1.23%	56.56	60.64	50496	29808	2.68%
2026-04-08	58.07	58.48	1.59	2.79%	56.51	59.00	46515	26880	2.47%
2026-04-07	53.80	56.89	4.25	8.07%	53.37	57.84	42586	23948	2.26%
2026-04-03	52.00	52.64	0.06	0.11%	52.00	53.50	16090	8503	0.85%
2026-04-02	54.19	52.58	-1.92	-3.52%	51.56	54.19	14623	7662	0.78%
2026-04-01	55.50	54.50	1.32	2.48%	53.22	55.50	14941	8072	0.79%
2026-03-31	54.50	53.18	-1.53	-2.80%	52.70	55.18	23032	12378	1.22%
2026-03-30	54.25	54.71	-0.79	-1.42%	53.39	55.48	15404	8413	0.82%
2026-03-27	52.90	55.50	1.86	3.47%	52.56	56.48	15912	8707	0.84%
2026-03-26	56.20	53.64	-2.42	-4.32%	53.01	56.22	18632	10070	0.99%
2026-03-25	54.00	56.06	3.06	5.77%	52.39	56.15	38108	20833	2.02%
2026-03-24	52.28	53.00	1.77	3.46%	50.66	53.00	27164	14065	1.44%
2026-03-23	55.63	51.23	-4.77	-8.52%	50.47	55.63	32337	17113	1.72%
2026-03-20	58.99	56.00	-2.56	-4.37%	55.51	59.42	33765	19304	1.79%
2026-03-19	62.47	58.56	-3.44	-5.55%	58.10	62.87	24852	14857	1.32%
2026-03-18	59.20	62.00	3.07	5.21%	58.52	63.20	26113	15945	1.39%
2026-03-17	60.00	58.93	0.49	0.84%	58.28	61.28	31297	18716	1.66%
2026-03-16	60.82	58.44	-2.24	-3.69%	57.35	61.10	30684	17972	1.63%
2026-03-13	60.66	60.68	0.08	0.13%	59.80	61.74	16269	9928	0.86%
2026-03-12	61.09	60.60	-0.55	-0.90%	59.50	61.69	17657	10670	0.94%
2026-03-11	62.97	61.15	-1.63	-2.60%	60.70	64.50	26029	16202	1.38%
2026-03-10	63.00	62.78	1.70	2.78%	61.72	64.39	29983	18883	1.59%
2026-03-09	65.58	61.08	-4.77	-7.24%	59.66	65.58	44481	27395	2.36%
2026-03-06	67.65	65.85	-1.26	-1.88%	65.55	68.20	15593	10392	0.83%
2026-03-05	69.03	67.11	-0.60	-0.89%	66.20	69.88	20983	14205	1.11%
2026-03-04	68.26	67.71	-1.23	-1.78%	66.61	70.48	23569	16044	1.25%
2026-03-03	74.59	68.94	-5.36	-7.21%	67.00	75.66	47175	33250	2.51%
2026-03-02	71.06	74.30	1.28	1.75%	71.06	75.30	27937	20609	1.48%
2026-02-27	73.00	73.02	0.02	0.03%	71.97	74.28	25996	18981	1.38%
2026-02-26	72.88	73.00	0.12	0.16%	69.88	74.20	31292	22569	1.66%
2026-02-25	72.98	72.88	0.29	0.40%	70.01	75.88	37701	27137	2.00%
2026-02-24	71.10	72.59	1.49	2.10%	68.20	73.00	27965	20023	1.48%
2026-02-13	69.55	71.10	1.37	1.96%	69.55	72.48	37800	26782	2.01%
2026-02-12	68.90	69.73	1.23	1.80%	68.00	71.99	32181	22637	1.71%
2026-02-11	69.19	68.50	-0.69	-1.00%	67.30	71.27	31183	21673	1.66%
2026-02-10	67.37	69.19	1.54	2.28%	66.10	70.50	35353	24274	1.88%
2026-02-09	68.50	67.65	0.65	0.97%	66.11	70.99	37335	25410	1.98%
2026-02-06	71.00	67.00	-5.60	-7.71%	66.00	72.00	56627	38644	3.01%
2026-02-05	68.40	72.60	4.34	6.36%	68.30	74.00	75649	53918	4.02%
2026-02-04	65.76	68.26	3.14	4.82%	65.67	68.88	58363	39233	3.10%
2026-02-03	61.00	65.12	3.89	6.35%	61.00	65.47	38401	24302	2.04%
2026-02-02	62.80	61.23	-0.63	-1.02%	60.18	62.88	48829	30184	2.59%
2026-01-30	60.21	61.86	1.26	2.08%	57.50	62.30	53653	32284	2.85%
2026-01-29	60.89	60.60	-0.40	-0.66%	59.58	63.00	49279	29946	2.62%
2026-01-28	62.00	61.00	-0.68	-1.10%	58.16	62.30	46247	27744	2.46%