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
2025-09-16	53.98	55.84	2.08	3.87%	53.60	55.84	11157	6145	2.76%
2025-09-15	54.74	53.76	-0.84	-1.54%	53.60	54.75	7159	3868	1.77%
2025-09-12	55.70	54.60	-0.97	-1.75%	54.54	56.08	8369	4618	2.07%
2025-09-11	53.98	55.57	1.32	2.43%	53.74	55.70	9921	5450	2.46%
2025-09-10	54.48	54.25	-0.55	-1.00%	54.08	55.59	5860	3209	1.45%
2025-09-09	55.52	54.80	-0.83	-1.49%	54.17	55.80	7396	4071	1.83%
2025-09-08	55.20	55.63	0.37	0.67%	54.51	55.80	8834	4882	2.19%
2025-09-05	53.70	55.26	1.98	3.72%	53.00	55.39	11430	6206	2.83%
2025-09-04	55.26	53.28	-1.98	-3.58%	52.61	55.72	12127	6575	3.00%
2025-09-03	54.90	55.26	0.04	0.07%	54.50	55.89	9621	5319	2.38%
2025-09-02	57.39	55.22	-2.64	-4.56%	54.96	57.60	13006	7286	3.22%
2025-09-01	58.61	57.86	-0.69	-1.18%	57.20	59.10	15241	8790	3.77%
2025-08-29	57.17	58.55	1.38	2.41%	56.00	59.50	21699	12526	5.37%
2025-08-28	56.00	57.17	1.12	2.00%	55.39	57.30	16865	9497	4.18%
2025-08-27	58.32	56.05	-2.30	-3.94%	56.01	59.10	22988	13282	5.69%
2025-08-26	58.80	58.35	-0.28	-0.48%	57.07	58.85	18326	10661	4.54%
2025-08-25	59.50	58.63	-0.58	-0.98%	58.06	60.35	26328	15482	6.52%
2025-08-22	58.00	59.21	0.69	1.18%	57.76	59.80	35174	20619	8.71%
2025-08-21	65.84	58.52	-4.19	-6.68%	58.29	66.02	58053	35208	14.37%
2025-08-20	54.00	62.71	10.45	20.00%	53.00	62.71	38777	23332	9.60%
2025-08-19	51.87	52.26	0.57	1.10%	51.13	52.97	22451	11678	5.56%
2025-08-18	50.47	51.69	3.57	7.42%	50.18	52.88	36029	18634	8.92%
2025-08-15	47.45	48.12	0.67	1.41%	47.45	48.72	11286	5433	2.79%
2025-08-14	48.68	47.45	-1.23	-2.53%	47.45	49.39	12054	5790	2.98%
2025-08-13	48.49	48.68	0.21	0.43%	47.99	48.99	12151	5894	3.01%
2025-08-12	49.88	48.47	-0.70	-1.42%	48.36	49.89	10704	5209	2.65%
2025-08-11	48.80	49.17	0.11	0.22%	48.80	49.70	13614	6707	3.37%
2025-08-08	49.50	49.06	-0.68	-1.37%	48.43	49.87	13094	6437	3.24%
2025-08-07	50.68	49.74	-0.78	-1.54%	49.35	50.68	16457	8200	4.07%
2025-08-06	49.99	50.52	0.76	1.53%	48.88	51.98	25475	12866	6.31%
2025-08-05	48.10	49.76	1.34	2.77%	47.48	50.96	26764	13087	6.63%
2025-08-04	47.18	48.42	0.47	0.98%	46.86	48.50	18356	8759	4.54%
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%