浩辰软件 (688657) - 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	45.46	47.95	2.46	5.41%	45.37	49.13	27377	13011	6.78%
2025-07-31	45.25	45.49	0.37	0.82%	44.94	45.98	12315	5613	3.05%
2025-07-30	45.60	45.12	-0.51	-1.12%	44.80	45.63	8381	3793	2.07%
2025-07-29	45.58	45.63	0.08	0.18%	45.10	45.80	7891	3586	1.95%
2025-07-28	45.48	45.55	0.19	0.42%	45.04	45.68	7516	3413	1.86%
2025-07-25	44.46	45.36	1.23	2.79%	44.03	45.40	13823	6202	3.42%
2025-07-24	43.43	44.13	0.70	1.61%	43.30	44.17	11167	4884	2.76%
2025-07-23	43.31	43.43	0.12	0.28%	43.07	43.67	8948	3880	2.22%
2025-07-22	43.65	43.31	-0.39	-0.89%	43.00	43.85	9157	3977	2.27%
2025-07-21	44.30	43.70	-0.51	-1.15%	43.38	44.30	17373	7602	4.30%
2025-07-18	44.26	44.21	-0.05	-0.11%	44.08	45.36	7991	3549	1.98%
2025-07-17	43.99	44.26	0.24	0.55%	43.76	44.77	7917	3506	1.96%
2025-07-16	42.90	44.02	0.95	2.21%	42.90	44.11	8775	3837	2.17%
2025-07-15	42.81	43.07	0.07	0.16%	42.35	43.20	5287	2263	1.31%
2025-07-14	43.30	43.00	0.07	0.16%	42.68	43.30	4224	1810	1.05%
2025-07-11	42.37	42.93	0.38	0.89%	42.37	43.02	5194	2220	1.29%
2025-07-10	42.24	42.55	0.02	0.05%	42.24	42.66	2927	1244	0.72%
2025-07-09	42.40	42.53	0.01	0.02%	42.35	42.65	2936	1247	0.73%
2025-07-08	42.28	42.52	0.24	0.57%	42.06	42.54	3930	1665	0.97%
2025-07-07	42.30	42.28	0.28	0.67%	41.69	42.40	3485	1470	0.86%
2025-07-04	42.25	42.00	-0.31	-0.73%	41.81	42.44	4234	1783	1.05%
2025-07-03	41.94	42.31	0.13	0.31%	41.93	42.42	3130	1322	0.78%
2025-07-02	42.42	42.18	-0.24	-0.57%	41.91	42.50	4934	2080	1.22%
2025-07-01	42.47	42.42	-0.05	-0.12%	42.12	42.89	6856	2915	1.70%
2025-06-30	42.95	42.47	-0.18	-0.42%	42.31	43.19	8659	3687	2.14%
2025-06-27	42.46	42.65	0.19	0.45%	42.46	42.98	3916	1675	0.97%
2025-06-26	42.77	42.46	-0.33	-0.77%	42.40	42.98	4120	1759	1.02%
2025-06-25	42.35	42.79	0.58	1.37%	42.01	42.80	4428	1879	1.10%
2025-06-24	41.49	42.21	0.80	1.93%	41.48	42.29	4245	1784	1.05%
2025-06-23	40.68	41.41	0.71	1.74%	40.50	41.73	2898	1193	0.72%
2025-06-20	41.03	40.70	-0.44	-1.07%	40.70	41.60	3037	1247	0.75%
2025-06-19	41.91	41.14	-0.87	-2.07%	41.02	42.29	2518	1045	0.62%
2025-06-18	42.02	42.01	-0.24	-0.57%	41.63	42.58	2595	1088	0.64%
2025-06-17	42.74	42.25	-0.39	-0.91%	41.90	42.74	3297	1392	0.82%
2025-06-16	41.35	42.64	1.26	3.04%	41.19	42.92	5614	2378	1.39%
2025-06-13	41.70	41.38	-0.60	-1.43%	41.28	41.97	2653	1102	0.66%
2025-06-12	42.18	41.98	-0.20	-0.47%	41.70	42.29	2742	1150	0.68%
2025-06-11	41.60	42.18	0.40	0.96%	41.60	42.37	2622	1103	0.65%
2025-06-10	42.35	41.78	-0.43	-1.02%	41.37	42.48	4026	1687	1.00%
2025-06-09	41.92	42.21	0.29	0.69%	41.70	42.35	2855	1202	0.71%
2025-06-06	42.22	41.92	-0.27	-0.64%	41.68	42.49	3023	1265	0.75%
2025-06-05	41.52	42.19	0.44	1.05%	41.52	42.28	3293	1384	0.82%
2025-06-04	41.76	41.75	-0.17	-0.41%	41.56	42.36	4024	1685	1.00%
2025-06-03	41.31	41.92	0.59	1.43%	41.17	42.44	3596	1511	0.89%
2025-05-30	42.60	41.33	-1.59	-3.70%	41.26	42.61	4750	1977	1.18%
2025-05-29	40.63	42.92	2.53	6.26%	40.63	43.05	8918	3751	2.21%
2025-05-28	40.40	40.39	-0.01	-0.02%	40.20	40.94	3318	1343	0.82%
2025-05-27	41.49	40.40	-0.70	-1.70%	40.10	41.49	4720	1908	1.17%
2025-05-26	40.94	41.10	0.22	0.54%	40.77	41.40	4071	1672	1.01%
2025-05-23	42.34	40.88	-1.13	-2.69%	40.88	42.35	5814	2416	1.44%
2025-05-22	42.94	42.01	-0.72	-1.68%	41.91	43.15	4453	1890	1.10%
2025-05-21	43.44	42.73	-0.44	-1.02%	42.50	43.44	4830	2069	1.20%
2025-05-20	42.79	43.17	0.46	1.08%	42.71	43.77	6415	2781	1.59%
2025-05-19	42.62	42.71	0.09	0.21%	42.20	43.04	3896	1662	0.96%
2025-05-16	43.10	42.62	-0.15	-0.35%	42.53	43.17	4241	1816	1.05%
2025-05-15	44.51	43.46	-1.23	-2.75%	43.38	45.08	5132	2248	1.27%
2025-05-14	45.35	44.69	-0.36	-0.80%	44.50	45.36	4417	1978	1.09%
2025-05-13	46.21	45.05	-1.05	-2.28%	45.00	46.47	6008	2737	1.49%
2025-05-12	46.49	46.10	-0.15	-0.32%	45.67	46.66	7101	3275	1.76%
2025-05-09	46.45	46.25	-0.49	-1.05%	45.31	46.67	9001	4141	2.23%
2025-05-08	45.11	46.74	1.31	2.88%	45.11	47.39	12773	5927	3.16%
2025-05-07	45.80	45.43	-0.12	-0.26%	45.02	46.77	7536	3469	1.87%
2025-05-06	44.70	45.55	0.63	1.40%	44.70	45.86	5220	2368	1.29%
2025-04-30	44.47	44.92	0.54	1.22%	44.23	45.46	4239	1904	1.05%
2025-04-29	43.68	44.38	-0.02	-0.05%	43.03	45.00	4446	1969	1.10%
2025-04-28	45.31	44.40	-1.19	-2.61%	42.55	45.31	11818	5139	2.93%
2025-04-25	45.18	45.59	0.38	0.84%	44.61	46.05	3961	1802	0.98%
2025-04-24	46.20	45.21	-0.65	-1.42%	44.83	46.20	4873	2205	1.21%