禾昌聚合 (832089) - 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
2025-09-30	17.620	17.620	0.140	0.80%	17.430	17.850	16958	2993	1.81%
2025-09-29	17.530	17.480	-0.010	-0.06%	17.170	17.650	16540	2885	1.77%
2025-09-26	17.450	17.490	0.040	0.23%	17.110	17.670	19355	3365	2.07%
2025-09-25	17.880	17.450	-0.520	-2.89%	17.450	18.100	29926	5297	3.20%
2025-09-24	17.790	17.970	0.180	1.01%	17.740	18.030	19411	3465	2.08%
2025-09-23	18.260	17.790	-0.420	-2.31%	17.430	18.260	33313	5909	3.56%
2025-09-22	18.140	18.210	0.060	0.33%	18.080	18.560	25222	4605	2.70%
2025-09-19	18.500	18.150	-0.410	-2.21%	18.110	18.580	32211	5883	3.45%
2025-09-18	18.940	18.560	-0.240	-1.28%	18.360	19.170	45498	8569	4.87%
2025-09-17	18.600	18.800	0.060	0.32%	18.520	19.070	43684	8226	4.67%
2025-09-16	18.360	18.740	0.570	3.14%	17.970	18.860	47302	8744	5.06%
2025-09-15	18.270	18.170	0.020	0.11%	17.940	18.350	28174	5123	3.01%
2025-09-12	18.620	18.150	-0.370	-2.00%	18.110	18.640	36098	6581	3.86%
2025-09-11	18.300	18.520	0.330	1.81%	18.120	18.520	32280	5915	3.45%
2025-09-10	18.490	18.190	-0.340	-1.83%	18.100	18.720	39940	7341	4.27%
2025-09-09	19.210	18.530	-0.760	-3.94%	18.410	19.220	60611	11305	6.48%
2025-09-08	19.300	19.290	0.120	0.63%	18.910	19.630	63708	12348	6.81%
2025-09-05	18.610	19.170	0.640	3.45%	18.610	19.360	81511	15527	8.72%
2025-09-04	19.300	18.530	-0.690	-3.59%	18.440	19.880	87949	16826	9.41%
2025-09-03	20.200	19.220	-1.270	-6.20%	19.090	20.500	106703	21022	11.41%
2025-09-02	19.300	20.490	1.190	6.17%	18.680	21.300	177807	36224	19.02%
2025-09-01	18.490	19.300	0.710	3.82%	18.350	19.500	91072	17434	9.74%
2025-08-29	17.930	18.590	0.620	3.45%	17.850	18.680	64288	11854	6.88%
2025-08-28	17.760	17.970	0.120	0.67%	17.330	18.060	42063	7460	4.50%
2025-08-27	18.730	17.850	-0.870	-4.65%	17.850	18.730	66236	12081	7.08%
2025-08-26	18.180	18.720	0.540	2.97%	18.100	18.820	68249	12651	7.30%
2025-08-25	18.300	18.180	0.070	0.39%	17.820	18.520	52090	9466	5.57%
2025-08-22	18.430	18.110	-0.330	-1.79%	18.050	18.570	55163	10031	5.90%
2025-08-21	19.010	18.440	0.130	0.71%	18.190	19.410	95038	17754	10.16%
2025-08-20	18.160	18.310	0.070	0.38%	17.670	18.310	53484	9633	5.72%
2025-08-19	18.120	18.240	0.090	0.50%	17.870	18.660	81737	14962	8.74%
2025-08-18	17.130	18.150	1.040	6.08%	17.080	18.800	86355	15509	9.24%
2025-08-15	16.450	17.110	0.730	4.46%	16.380	17.350	52996	9031	5.67%
2025-08-14	16.830	16.380	-0.440	-2.62%	16.310	16.970	28406	4712	3.04%
2025-08-13	16.850	16.820	0.010	0.06%	16.720	16.920	18837	3169	2.01%
2025-08-12	17.010	16.810	-0.250	-1.47%	16.770	17.070	25694	4340	2.75%
2025-08-11	16.880	17.060	0.210	1.25%	16.810	17.260	34138	5837	3.65%
2025-08-08	17.140	16.850	-0.260	-1.52%	16.760	17.140	31093	5256	3.33%
2025-08-07	17.160	17.110	-0.030	-0.18%	16.970	17.390	45824	7856	4.90%
2025-08-06	16.710	17.140	0.430	2.57%	16.610	17.240	57309	9760	6.13%
2025-08-05	16.430	16.710	0.310	1.89%	16.420	16.790	30108	5011	3.22%
2025-08-04	16.280	16.400	0.090	0.55%	16.170	16.420	16834	2745	1.80%
2025-08-01	16.320	16.310	0.020	0.12%	16.190	16.430	14783	2408	1.58%
2025-07-31	16.510	16.290	-0.300	-1.81%	16.220	16.670	26381	4325	2.82%
2025-07-30	16.730	16.590	-0.190	-1.13%	16.520	16.850	21804	3630	2.33%
2025-07-29	16.700	16.780	0.080	0.48%	16.470	16.780	27637	4597	2.96%
2025-07-28	16.790	16.700	-0.100	-0.60%	16.690	16.930	24063	4033	2.57%
2025-07-25	16.980	16.800	-0.090	-0.53%	16.710	17.150	29984	5052	3.21%