泓禧科技 (871857) - 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
2025-08-01	20.500	19.750	-0.400	-1.99%	19.680	20.580	24702	4966	3.34%
2025-07-31	20.040	20.150	0.210	1.05%	19.820	21.590	36159	7520	4.89%
2025-07-30	20.330	19.940	-0.220	-1.09%	19.660	20.330	5986	1192	0.81%
2025-07-29	20.560	20.160	-0.450	-2.18%	20.000	20.820	10238	2073	1.38%
2025-07-28	20.180	20.610	0.410	2.03%	20.150	20.850	16295	3347	2.20%
2025-07-25	20.540	20.200	-0.200	-0.98%	20.090	20.540	11816	2397	1.60%
2025-07-24	19.900	20.400	0.680	3.45%	19.620	20.590	15460	3131	2.09%
2025-07-23	19.840	19.720	0.000	0.00%	19.610	20.270	13567	2706	1.83%
2025-07-22	19.670	19.720	0.250	1.28%	19.360	19.850	11771	2310	1.59%
2025-07-21	19.140	19.470	0.400	2.10%	18.860	19.550	6929	1336	0.94%
2025-07-18	19.230	19.070	-0.130	-0.68%	19.000	19.550	6977	1342	0.94%
2025-07-17	19.760	19.200	0.140	0.73%	19.080	19.760	5645	1092	0.76%
2025-07-16	19.330	19.060	-0.290	-1.50%	19.020	19.520	3760	722	0.51%
2025-07-15	19.650	19.350	-0.130	-0.67%	18.940	19.650	4797	920	0.65%
2025-07-14	19.400	19.480	0.220	1.14%	19.320	19.800	5783	1129	0.78%
2025-07-11	19.480	19.260	0.040	0.21%	19.060	19.700	6697	1298	0.90%
2025-07-10	19.200	19.220	0.270	1.42%	18.720	19.390	5504	1048	0.74%
2025-07-09	19.480	18.950	-0.530	-2.72%	18.860	19.680	9360	1802	1.26%
2025-07-08	19.250	19.480	0.450	2.36%	19.120	19.940	9272	1806	1.25%
2025-07-07	19.030	19.030	0.020	0.11%	18.760	19.130	6887	1302	0.93%
2025-07-04	19.840	19.010	-0.850	-4.28%	18.810	19.950	10167	1958	1.37%
2025-07-03	19.500	19.860	0.460	2.37%	19.410	20.250	14172	2818	1.91%
2025-07-02	19.540	19.400	-0.120	-0.61%	19.040	19.570	6326	1217	0.85%
2025-07-01	19.900	19.520	-0.380	-1.91%	19.300	20.010	10182	1995	1.38%
2025-06-30	20.080	19.900	-0.090	-0.45%	19.670	20.300	13953	2772	1.89%
2025-06-27	19.940	19.990	0.650	3.36%	19.300	20.500	20058	4007	2.71%
2025-06-26	19.590	19.340	-0.250	-1.28%	19.300	19.970	10885	2142	1.47%
2025-06-25	19.650	19.590	0.060	0.31%	19.080	19.650	11213	2174	1.52%
2025-06-24	18.990	19.530	0.550	2.90%	18.880	19.680	13872	2695	1.87%
2025-06-23	18.280	18.980	0.700	3.83%	17.920	19.100	10913	2039	1.47%
2025-06-20	18.630	18.280	-0.520	-2.77%	18.130	19.170	7498	1390	1.01%
2025-06-19	19.300	18.800	-0.500	-2.59%	18.600	19.600	13913	2656	1.88%
2025-06-18	18.590	19.300	0.670	3.60%	18.410	19.490	19227	3685	2.60%
2025-06-17	18.720	18.630	-0.110	-0.59%	18.480	18.850	3416	636	0.46%
2025-06-16	18.530	18.740	0.310	1.68%	18.100	18.780	4884	903	0.66%
2025-06-13	18.940	18.430	-0.640	-3.36%	18.400	19.180	8889	1667	1.20%
2025-06-12	18.900	19.070	0.290	1.54%	18.710	19.170	7658	1452	1.03%
2025-06-11	18.550	18.780	0.280	1.51%	18.450	18.980	8440	1589	1.14%
2025-06-10	18.930	18.500	-0.240	-1.28%	18.190	18.930	9710	1807	1.31%
2025-06-09	18.850	18.740	0.050	0.27%	18.510	18.850	5028	939	0.68%
2025-06-06	19.010	18.790	0.000	0.00%	18.530	19.010	5572	1045	0.75%
2025-06-05	18.610	18.790	0.310	1.68%	18.390	18.890	8942	1669	1.21%
2025-06-04	18.300	18.480	0.020	0.11%	18.300	18.800	6971	1291	0.94%
2025-06-03	18.220	18.460	0.270	1.48%	18.040	18.480	6457	1180	0.87%
2025-05-30	18.800	18.190	-0.590	-3.14%	18.060	18.800	6915	1263	0.93%
2025-05-29	18.060	18.780	0.670	3.70%	17.990	18.850	14673	2721	1.98%
2025-05-28	18.800	18.110	-0.400	-2.16%	18.000	18.890	8348	1529	1.13%
2025-05-27	18.960	18.510	-0.440	-2.32%	18.410	18.960	9012	1684	1.22%
2025-05-26	18.700	18.950	0.560	3.05%	18.180	18.990	12493	2316	1.69%
2025-05-23	19.110	18.390	-0.660	-3.46%	18.390	19.340	15123	2852	2.04%
2025-05-22	19.780	19.050	-1.180	-5.83%	18.700	19.950	26002	5016	3.51%
2025-05-21	20.880	20.230	-1.110	-5.20%	19.760	21.110	40516	8168	5.47%
2025-05-20	19.430	21.340	1.730	8.82%	19.210	21.980	52381	10963	7.08%
2025-05-19	19.450	19.610	0.490	2.56%	18.210	20.260	17793	3431	2.40%
2025-05-16	18.980	19.120	0.200	1.06%	18.750	19.500	16303	3141	2.20%
2025-05-15	18.810	18.920	0.150	0.80%	18.390	19.340	13018	2464	1.76%
2025-05-14	18.380	18.770	0.360	1.96%	18.060	18.930	9575	1767	1.29%
2025-05-13	19.860	18.410	-0.940	-4.86%	18.390	19.860	15680	2974	2.12%
2025-05-12	19.080	19.350	0.500	2.65%	18.870	19.390	15810	3033	2.14%
2025-05-09	18.440	18.850	0.170	0.91%	18.370	19.400	18233	3437	2.46%
2025-05-08	18.160	18.680	0.360	1.97%	17.660	18.760	16350	3021	2.21%
2025-05-07	18.500	18.320	0.230	1.27%	18.180	19.800	25384	4791	3.43%
2025-05-06	17.950	18.090	1.180	6.98%	16.960	18.330	14337	2551	1.94%
2025-04-30	16.690	16.910	0.510	3.11%	16.510	17.210	5682	959	0.77%
2025-04-29	16.150	16.400	0.270	1.67%	15.820	16.410	4855	786	0.66%
2025-04-28	16.450	16.130	-0.670	-3.99%	16.050	16.980	5112	833	0.69%
2025-04-25	17.290	16.800	-0.050	-0.30%	16.670	17.290	5672	959	0.77%
2025-04-24	17.570	16.850	-0.700	-3.99%	16.750	17.750	8807	1513	1.19%