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
2026-03-20	47.20	45.95	-1.34	-2.83%	45.91	48.14	5927	2772	1.44%
2026-03-19	48.50	47.29	-1.22	-2.51%	47.01	48.50	7331	3484	1.79%
2026-03-18	47.60	48.51	0.66	1.38%	47.60	48.56	5972	2872	1.46%
2026-03-17	48.36	47.85	-0.68	-1.40%	47.59	48.97	10950	5293	2.67%
2026-03-16	47.95	48.53	0.44	0.91%	47.93	48.66	5337	2580	1.30%
2026-03-13	48.01	48.09	0.09	0.19%	47.34	48.67	7914	3816	1.93%
2026-03-12	48.17	48.00	-0.40	-0.83%	47.71	48.74	5545	2672	1.35%
2026-03-11	49.00	48.40	-0.61	-1.24%	48.28	49.20	5521	2687	1.35%
2026-03-10	48.18	49.01	1.38	2.90%	48.00	49.19	7321	3567	1.78%
2026-03-09	47.41	47.63	-0.25	-0.52%	46.62	48.30	9678	4584	2.36%
2026-03-06	46.87	47.88	0.84	1.79%	46.87	47.99	9934	4722	2.42%
2026-03-05	46.55	47.04	0.77	1.66%	46.55	47.47	8988	4234	2.19%
2026-03-04	46.50	46.27	-0.38	-0.81%	45.87	46.88	11786	5468	2.87%
2026-03-03	50.68	46.65	-4.03	-7.95%	46.54	50.75	23635	11385	5.76%
2026-03-02	52.42	50.68	-3.22	-5.97%	50.29	53.76	21219	10951	5.17%
2026-02-27	54.80	53.90	-0.96	-1.75%	53.78	54.86	14767	8001	3.60%
2026-02-26	54.94	54.86	0.43	0.79%	54.35	55.20	5863	3206	1.43%
2026-02-25	54.46	54.43	0.05	0.09%	54.12	55.01	8158	4446	1.99%
2026-02-24	56.62	54.38	-1.62	-2.89%	53.50	56.62	12352	6706	3.01%
2026-02-13	56.60	56.00	-0.40	-0.71%	55.83	57.29	6847	3868	1.67%
2026-02-12	56.80	56.40	-0.17	-0.30%	55.80	56.95	6152	3476	1.50%
2026-02-11	56.55	56.57	0.03	0.05%	56.20	56.94	4673	2648	1.14%
2026-02-10	57.02	56.54	-0.53	-0.93%	56.50	57.46	6064	3453	1.48%
2026-02-09	56.84	57.07	0.78	1.39%	56.18	57.38	7259	4124	1.77%
2026-02-06	56.09	56.29	-0.11	-0.20%	55.88	56.93	6390	3609	1.56%
2026-02-05	57.18	56.40	-0.60	-1.05%	56.28	57.30	7664	4347	1.87%
2026-02-04	58.76	57.00	-2.04	-3.46%	56.49	59.03	11260	6486	2.74%
2026-02-03	58.59	59.04	0.86	1.48%	57.80	59.19	8700	5097	2.12%
2026-02-02	59.14	58.18	-0.96	-1.62%	57.77	60.49	11313	6706	2.76%
2026-01-30	59.00	59.14	-0.27	-0.45%	58.54	59.59	6934	4096	1.69%
2026-01-29	59.51	59.41	-0.36	-0.60%	58.39	60.95	12597	7522	3.07%
2026-01-28	60.10	59.77	-0.71	-1.17%	59.31	61.30	13145	7903	3.20%
2026-01-27	60.20	60.48	0.38	0.63%	58.61	60.66	10942	6524	2.67%
2026-01-26	60.80	60.10	-0.54	-0.89%	59.13	62.60	13624	8241	3.32%
2026-01-23	60.01	60.64	0.54	0.90%	59.77	60.89	11003	6648	2.68%
2026-01-22	60.41	60.10	-0.29	-0.48%	59.50	60.65	8150	4894	1.99%
2026-01-21	58.92	60.39	1.16	1.96%	58.74	60.87	12304	7397	3.00%
2026-01-20	59.00	59.23	0.38	0.65%	58.49	60.97	13794	8202	3.36%
2026-01-19	59.08	58.85	-0.51	-0.86%	58.64	60.45	14352	8515	3.50%
2026-01-16	59.75	59.36	0.58	0.99%	58.53	60.66	19548	11645	4.76%
2026-01-15	59.66	58.78	-1.16	-1.94%	58.05	59.94	16955	9958	4.13%
2026-01-14	59.69	59.94	1.06	1.80%	58.51	61.42	24170	14494	5.89%
2026-01-13	60.00	58.88	-0.63	-1.06%	58.24	60.88	20082	11936	4.89%
2026-01-12	57.73	59.51	2.60	4.57%	57.00	59.79	20311	11860	4.95%
2026-01-09	55.05	56.91	1.58	2.86%	55.01	57.09	16881	9481	4.11%
2026-01-08	54.25	55.33	1.26	2.33%	54.25	55.96	10992	6065	2.68%
2026-01-07	53.86	54.07	0.05	0.09%	53.47	54.45	6731	3637	1.64%
2026-01-06	53.96	54.02	0.32	0.60%	53.30	54.28	10874	5850	2.65%
2026-01-05	53.20	53.70	0.49	0.92%	53.01	54.10	10496	5641	2.56%
2025-12-31	52.19	53.21	1.08	2.07%	52.03	53.47	6309	3338	1.54%
2025-12-30	52.18	52.13	0.02	0.04%	52.02	52.49	4211	2199	1.03%
2025-12-29	52.45	52.11	-0.50	-0.95%	51.99	52.78	5651	2955	1.38%
2025-12-26	53.19	52.61	-0.58	-1.09%	52.44	53.47	4784	2531	1.17%
2025-12-25	53.20	53.19	0.00	0.00%	52.50	53.24	6923	3657	1.69%
2025-12-24	53.30	53.19	-0.11	-0.21%	52.49	54.58	9117	4850	2.22%
2025-12-23	52.95	53.30	0.61	1.16%	51.81	53.30	6383	3347	1.56%
2025-12-22	52.42	52.69	0.27	0.52%	52.42	53.39	4670	2472	1.14%
2025-12-19	52.52	52.42	-0.28	-0.53%	52.39	53.20	3708	1957	0.90%
2025-12-18	51.68	52.70	0.96	1.86%	51.21	52.99	5366	2816	1.31%
2025-12-17	51.71	51.74	0.57	1.11%	50.75	51.90	4232	2171	1.03%
2025-12-16	52.39	51.17	-1.06	-2.03%	50.88	52.65	5451	2796	1.33%
2025-12-15	52.75	52.23	-0.96	-1.80%	52.20	53.49	5772	3054	1.41%
2025-12-12	52.59	53.19	0.60	1.14%	52.09	53.62	7144	3782	1.74%