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
2025-10-31	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%
2025-09-05	32.10	32.41	0.45	1.41%	31.86	32.42	8691	2802	0.46%
2025-09-04	32.25	31.96	-0.22	-0.68%	31.56	32.47	12537	4019	0.67%
2025-09-03	32.63	32.18	-0.43	-1.32%	32.00	32.88	9401	3034	0.50%
2025-09-02	34.06	32.84	-1.18	-3.47%	32.47	34.06	25933	8520	1.38%
2025-09-01	34.29	34.02	-0.37	-1.08%	33.85	34.68	24639	8410	1.31%
2025-08-29	33.88	34.39	0.49	1.45%	33.64	34.62	27101	9259	1.44%
2025-08-28	33.80	33.90	0.03	0.09%	32.85	34.32	25501	8562	1.35%
2025-08-27	34.50	33.87	-0.75	-2.17%	33.78	35.48	25817	8909	1.37%
2025-08-26	34.79	34.62	0.06	0.17%	34.20	34.88	17600	6092	0.93%
2025-08-25	34.65	34.56	-0.10	-0.29%	34.19	34.79	24166	8339	1.28%
2025-08-22	34.44	34.66	0.10	0.29%	34.32	35.03	20973	7256	1.11%
2025-08-21	35.00	34.56	-0.36	-1.03%	34.30	35.08	28496	9863	1.51%
2025-08-20	34.08	34.92	0.83	2.43%	33.66	35.40	30304	10494	1.61%
2025-08-19	34.20	34.09	-0.13	-0.38%	33.64	34.40	25949	8816	1.38%
2025-08-18	34.55	34.22	-0.38	-1.10%	34.01	34.55	49439	16937	2.63%
2025-08-15	32.70	34.60	1.84	5.62%	32.70	35.10	45148	15402	2.40%
2025-08-14	33.82	32.76	-0.94	-2.79%	32.67	34.41	35131	11711	1.87%
2025-08-13	33.67	33.70	0.23	0.69%	33.26	33.87	19435	6517	1.03%
2025-08-12	33.80	33.47	-0.47	-1.38%	33.23	34.00	23144	7749	1.23%
2025-08-11	32.60	33.94	1.28	3.92%	32.40	34.70	42487	14284	2.26%
2025-08-08	32.95	32.66	-0.27	-0.82%	31.93	32.98	27367	8856	1.45%
2025-08-07	32.55	32.93	0.41	1.26%	32.21	33.45	31105	10187	1.65%
2025-08-06	32.45	32.52	0.20	0.62%	32.09	32.57	18202	5885	0.97%
2025-08-05	31.82	32.32	0.51	1.60%	31.79	32.50	20366	6543	1.08%
2025-08-04	31.46	31.81	0.11	0.35%	31.09	31.82	13966	4400	0.74%
2025-08-01	31.87	31.70	-0.03	-0.09%	31.40	32.34	18889	6015	1.00%
2025-07-31	32.20	31.73	-0.53	-1.64%	31.63	32.48	19825	6344	1.05%
2025-07-30	31.35	32.26	0.99	3.17%	31.00	32.95	37301	11980	1.98%
2025-07-29	31.99	31.27	0.07	0.22%	30.68	31.99	15924	4936	0.85%
2025-07-28	32.29	31.20	-0.34	-1.08%	31.15	32.30	18175	5725	0.97%
2025-07-25	31.30	31.54	0.10	0.32%	31.30	32.15	13053	4129	0.69%
2025-07-24	30.80	31.44	0.46	1.48%	30.80	31.61	14032	4382	0.75%