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
2026-05-06	52.50	52.90	0.50	0.95%	52.45	53.29	10452	5526	2.55%
2026-04-30	52.29	52.40	0.01	0.02%	51.81	52.86	8684	4536	2.12%
2026-04-29	52.14	52.39	0.16	0.31%	51.88	52.91	13692	7178	3.34%
2026-04-28	52.70	52.23	-0.52	-0.99%	51.30	52.82	15963	8274	3.89%
2026-04-27	49.70	52.75	2.47	4.91%	49.70	52.75	17484	9040	4.26%
2026-04-24	51.18	50.28	-0.96	-1.87%	49.80	51.45	12403	6267	3.02%
2026-04-23	51.67	51.24	-0.24	-0.47%	50.95	52.28	12456	6416	3.03%
2026-04-22	50.27	51.48	0.68	1.34%	50.06	51.49	16805	8569	4.09%
2026-04-21	50.51	50.80	-0.03	-0.06%	49.93	51.13	13219	6669	3.22%
2026-04-20	49.60	50.83	1.26	2.54%	49.24	50.86	14814	7432	3.61%
2026-04-17	48.96	49.57	0.47	0.96%	48.37	49.66	12974	6348	3.16%
2026-04-16	48.29	49.10	1.00	2.08%	48.04	49.23	9073	4418	2.21%
2026-04-15	48.51	48.10	0.07	0.15%	48.01	48.65	7953	3838	1.94%
2026-04-14	47.98	48.03	0.38	0.80%	47.52	48.24	8981	4294	2.19%
2026-04-13	47.46	47.65	0.24	0.51%	46.82	47.87	14703	6972	3.58%
2026-04-10	47.10	47.41	0.41	0.87%	47.10	48.28	8522	4066	2.08%
2026-04-09	47.08	47.00	-0.10	-0.21%	46.23	47.15	10399	4857	2.53%
2026-04-08	45.03	47.10	2.85	6.44%	45.03	47.10	11933	5521	2.91%
2026-04-07	43.78	44.25	-0.17	-0.38%	43.68	45.13	12208	5411	2.97%
2026-04-03	45.00	44.42	-0.61	-1.35%	43.82	45.46	6470	2868	1.58%
2026-04-02	46.49	45.03	-0.99	-2.15%	44.70	46.49	7196	3261	1.75%
2026-04-01	45.79	46.02	0.91	2.02%	45.51	46.12	8074	3699	1.97%
2026-03-31	45.28	45.11	-0.11	-0.24%	44.96	45.99	9329	4246	2.27%
2026-03-30	45.65	45.22	1.74	4.00%	44.32	45.80	16249	7323	3.96%
2026-03-27	42.74	43.48	0.69	1.61%	42.51	43.68	7595	3289	1.85%
2026-03-26	45.39	42.79	-2.02	-4.51%	42.58	45.40	12737	5546	3.10%
2026-03-25	44.59	44.81	0.52	1.17%	44.01	45.40	6258	2819	1.52%
2026-03-24	43.27	44.29	1.36	3.17%	42.93	44.69	6581	2873	1.60%
2026-03-23	45.02	42.93	-3.02	-6.57%	42.79	45.20	9392	4121	2.29%
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%