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
2026-08-20	33.48	32.98	0.05	0.15%	32.80	33.85	11954	3978	2.00%
2026-08-19	34.01	32.93	-1.79	-5.16%	32.82	34.48	25269	8428	4.23%
2026-08-18	35.59	34.72	-1.24	-3.45%	34.38	35.87	20584	7170	3.45%
2026-08-17	34.50	35.96	1.52	4.41%	34.40	36.26	26168	9351	4.38%
2026-08-14	35.00	34.44	-0.56	-1.60%	34.12	35.22	13188	4561	2.21%
2026-08-13	35.19	35.00	-0.02	-0.06%	34.51	35.69	18715	6565	3.14%
2026-08-12	33.28	35.02	1.74	5.23%	32.92	35.90	27505	9556	4.61%
2026-08-11	33.07	33.28	0.16	0.48%	32.55	33.61	11910	3942	2.00%
2026-08-10	32.70	33.12	0.60	1.85%	32.01	33.20	16567	5424	2.78%
2026-08-07	32.44	32.52	0.07	0.22%	31.72	33.00	21674	6995	3.63%
2026-08-06	31.70	32.45	0.32	1.00%	31.70	33.34	18811	6120	3.15%
2026-08-05	30.71	32.13	1.29	4.18%	30.55	33.45	37726	12125	6.32%
2026-08-04	30.18	30.84	0.89	2.97%	30.00	31.18	24549	7533	4.11%
2026-08-03	29.21	29.95	0.93	3.20%	29.00	30.13	20325	6003	3.40%
2026-07-31	28.24	29.02	1.01	3.61%	28.03	29.45	21152	6141	3.54%
2026-07-30	27.59	28.01	0.15	0.54%	27.43	28.60	13896	3902	2.33%
2026-07-29	27.55	27.86	0.48	1.75%	26.92	27.97	14253	3918	2.39%
2026-07-28	27.11	27.38	0.00	0.00%	27.06	27.99	14258	3932	2.39%
2026-07-27	26.51	27.38	0.60	2.24%	26.45	27.99	19322	5267	3.24%
2026-07-24	26.62	26.78	0.50	1.90%	26.14	27.15	18369	4924	3.08%
2026-07-23	26.10	26.28	0.18	0.69%	25.50	26.48	24775	6450	4.15%
2026-07-22	27.51	26.10	-1.38	-5.02%	25.11	27.68	39305	10259	6.58%
2026-07-21	27.49	27.48	-0.02	-0.07%	26.00	27.98	37704	10229	6.32%
2026-07-20	32.20	27.50	-4.50	-14.06%	27.31	32.47	32001	9350	5.36%
2026-07-17	34.53	32.00	-2.76	-7.94%	31.50	34.99	33613	11076	5.63%
2026-07-16	34.81	34.76	0.05	0.14%	34.10	34.90	15690	5414	2.63%
2026-07-15	36.89	34.71	-2.17	-5.88%	34.30	36.89	25054	8806	4.20%
2026-07-14	36.88	36.88	0.70	1.93%	34.20	37.21	31189	11163	5.22%
2026-07-13	36.34	36.18	0.26	0.72%	35.66	37.13	38677	14130	6.48%
2026-07-10	35.50	35.92	0.44	1.24%	35.31	36.78	24936	9020	4.18%
2026-07-09	35.50	35.48	-0.16	-0.45%	34.38	35.84	18421	6453	3.09%
2026-07-08	35.12	35.64	0.84	2.41%	34.80	35.93	17366	6175	2.91%
2026-07-07	35.50	34.80	-0.38	-1.08%	34.38	35.50	13557	4716	2.27%
2026-07-06	35.63	35.18	-0.73	-2.03%	34.79	36.37	14742	5196	2.47%
2026-07-03	35.70	35.91	-0.06	-0.17%	35.65	36.48	12731	4584	2.13%
2026-07-02	35.89	35.97	-0.18	-0.50%	35.66	36.64	12822	4634	2.15%
2026-07-01	36.29	36.15	0.38	1.06%	35.85	36.89	18042	6552	3.02%
2026-06-30	35.46	35.77	0.25	0.70%	35.11	36.20	17279	6186	2.89%
2026-06-29	35.38	35.52	-0.16	-0.45%	34.34	35.81	15581	5459	2.61%
2026-06-26	36.00	35.68	-0.68	-1.87%	34.65	36.73	23863	8516	4.00%
2026-06-25	36.98	36.36	-0.30	-0.82%	35.95	37.26	20900	7583	3.50%
2026-06-24	37.42	36.66	-1.15	-3.04%	35.91	38.99	25775	9470	4.32%
2026-06-23	38.75	37.81	0.34	0.91%	37.40	39.26	41534	15960	6.96%
2026-06-22	39.92	37.47	-1.99	-5.04%	36.08	40.09	44582	16691	7.47%
2026-06-18	35.52	39.46	3.70	10.35%	35.50	39.88	49259	18746	8.25%
2026-06-17	36.31	35.76	-0.91	-2.48%	35.43	36.35	12368	4435	2.07%
2026-06-16	36.40	36.67	0.02	0.05%	36.12	37.28	10018	3661	1.68%
2026-06-15	36.48	36.65	0.51	1.41%	35.73	37.07	10712	3912	1.79%
2026-06-12	36.48	36.14	0.16	0.44%	35.55	36.64	16303	5870	2.73%
2026-06-11	36.35	35.98	-0.82	-2.23%	35.21	36.95	21679	7769	3.63%
2026-06-10	37.10	36.80	-0.91	-2.41%	35.94	38.55	20589	7615	3.45%
2026-06-09	37.08	37.71	0.12	0.32%	36.50	37.91	24895	9284	4.17%
2026-06-08	35.89	37.59	1.19	3.27%	35.49	38.66	31531	11800	5.28%
2026-06-05	36.17	36.40	0.25	0.69%	35.83	36.78	10566	3837	1.77%
2026-06-04	36.60	36.15	-0.45	-1.23%	35.62	36.76	10645	3840	1.78%
2026-06-03	36.50	36.60	0.12	0.33%	35.95	37.21	14523	5309	2.43%
2026-06-02	36.89	36.48	-0.32	-0.87%	35.91	36.98	10680	3871	1.79%
2026-06-01	36.00	36.80	0.37	1.02%	36.00	37.66	13844	5131	2.32%
2026-05-29	37.11	36.43	-0.62	-1.67%	35.70	37.59	25956	9448	4.35%
2026-05-28	37.10	37.05	0.10	0.27%	36.36	37.67	16666	6143	2.79%
2026-05-27	37.70	36.95	-0.62	-1.65%	35.90	37.70	22824	8362	3.82%
2026-05-26	38.37	37.57	-0.94	-2.44%	36.48	38.84	19460	7250	3.26%
2026-05-25	38.80	38.51	-0.53	-1.36%	37.60	40.80	22977	8819	3.85%
2026-05-22	36.97	39.04	2.39	6.52%	36.65	39.57	41982	16186	7.03%
2026-05-21	36.60	36.65	0.04	0.11%	36.00	37.86	19045	7007	3.19%
2026-05-20	36.49	36.61	0.11	0.30%	36.05	36.97	14944	5454	2.50%
2026-05-19	36.49	36.50	0.11	0.30%	35.70	36.74	12153	4391	2.04%
2026-05-18	35.59	36.39	0.80	2.25%	35.10	36.44	17795	6366	2.98%
2026-05-15	36.11	35.59	-0.71	-1.96%	35.31	36.58	17033	6068	2.85%
2026-05-14	36.97	36.30	-0.58	-1.57%	35.37	37.18	20040	7234	3.36%
2026-05-13	54.28	54.31	0.04	0.07%	53.38	54.65	14494	7852	3.53%