禾昌聚合 (920089) - 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	17.850	17.830	-0.030	-0.17%	17.780	18.040	23633	4221	2.75%
2026-04-30	17.690	17.860	0.040	0.22%	17.690	17.950	15157	2698	1.77%
2026-04-29	18.440	17.820	-1.010	-5.36%	17.640	18.580	41916	7519	4.88%
2026-04-28	19.110	18.830	-0.290	-1.52%	18.810	19.530	15928	3043	1.86%
2026-04-27	18.730	19.120	0.390	2.08%	18.450	19.430	20626	3902	2.40%
2026-04-24	18.610	18.730	0.140	0.75%	18.530	19.050	14269	2680	1.66%
2026-04-23	19.100	18.590	-0.440	-2.31%	18.510	19.130	16255	3040	1.89%
2026-04-22	18.970	19.030	0.100	0.53%	18.810	19.260	15488	2950	1.80%
2026-04-21	19.400	18.930	-0.290	-1.51%	18.840	19.520	17425	3316	2.03%
2026-04-20	19.330	19.220	-0.160	-0.83%	18.980	19.670	30473	5898	3.55%
2026-04-17	18.530	19.380	1.030	5.61%	18.380	19.500	35940	6811	4.19%
2026-04-16	18.350	18.350	-0.040	-0.22%	18.240	18.510	14869	2733	1.73%
2026-04-15	18.600	18.390	-0.140	-0.76%	18.250	18.690	9530	1759	1.11%
2026-04-14	18.630	18.530	-0.010	-0.05%	18.430	18.690	7722	1433	0.90%
2026-04-13	18.270	18.540	0.100	0.54%	18.070	18.600	8198	1506	0.96%
2026-04-10	18.440	18.440	0.050	0.27%	18.400	18.760	9695	1805	1.13%
2026-04-09	18.600	18.390	-0.280	-1.50%	18.260	18.740	13111	2425	1.53%
2026-04-08	18.290	18.670	0.660	3.66%	18.220	18.790	16340	3025	1.90%
2026-04-07	17.810	18.010	0.100	0.56%	17.810	18.200	4919	885	0.57%
2026-04-03	18.240	17.910	-0.220	-1.21%	17.840	18.270	10670	1920	1.24%
2026-04-02	18.090	18.130	0.040	0.22%	17.920	18.400	10909	1980	1.27%
2026-04-01	18.100	18.090	0.190	1.06%	18.000	18.300	10570	1917	1.23%
2026-03-31	17.930	17.900	-0.010	-0.06%	17.810	18.260	9291	1679	1.08%
2026-03-30	17.610	17.910	-0.040	-0.22%	17.600	18.060	5800	1035	0.68%
2026-03-27	17.810	17.950	0.050	0.28%	17.600	18.170	6210	1114	0.72%
2026-03-26	18.180	17.900	-0.260	-1.43%	17.720	18.350	11741	2119	1.37%
2026-03-25	17.970	18.160	0.190	1.06%	17.970	18.480	9075	1659	1.06%
2026-03-24	17.680	17.970	0.540	3.10%	17.440	17.990	12500	2217	1.46%
2026-03-23	18.400	17.430	-1.100	-5.94%	17.280	18.480	21786	3887	2.54%
2026-03-20	18.900	18.530	-0.100	-0.54%	18.480	18.950	13436	2515	1.57%
2026-03-19	19.350	18.630	-0.760	-3.92%	18.510	19.350	22023	4171	2.57%
2026-03-18	19.740	19.390	-0.300	-1.52%	19.180	19.870	19466	3774	2.27%
2026-03-17	20.140	19.690	-0.460	-2.28%	19.690	20.250	14974	2985	1.74%
2026-03-16	19.910	20.150	0.120	0.60%	19.900	20.200	11698	2344	1.36%
2026-03-13	20.000	20.030	-0.260	-1.28%	19.900	20.650	22129	4467	2.58%
2026-03-12	20.220	20.290	0.260	1.30%	20.220	20.940	36249	7471	4.22%
2026-03-11	19.970	20.030	0.100	0.50%	19.930	20.250	17209	3455	2.01%
2026-03-10	19.760	19.930	0.390	2.00%	19.650	20.030	17348	3443	2.02%
2026-03-09	19.990	19.540	-0.600	-2.98%	19.410	20.130	22939	4506	2.67%
2026-03-06	19.880	20.140	0.140	0.70%	19.830	20.590	19292	3888	2.25%
2026-03-05	20.100	20.000	0.060	0.30%	19.900	20.250	18689	3745	2.18%
2026-03-04	20.300	19.940	-0.530	-2.59%	19.900	20.550	25202	5074	2.70%
2026-03-03	20.860	20.470	-0.410	-1.96%	20.390	21.280	24494	5094	2.62%
2026-03-02	21.130	20.880	-0.510	-2.38%	20.450	21.390	33762	7071	3.61%
2026-02-27	20.990	21.390	0.380	1.81%	20.910	21.990	46332	9941	4.96%
2026-02-26	20.510	21.010	0.480	2.34%	20.400	21.270	31465	6556	3.37%
2026-02-25	20.340	20.530	0.390	1.94%	20.220	20.680	27130	5570	2.90%
2026-02-24	20.080	20.140	0.140	0.70%	19.940	20.270	10064	2026	1.08%
2026-02-13	20.100	20.000	-0.100	-0.50%	19.940	20.300	10240	2056	1.10%
2026-02-12	20.230	20.100	-0.160	-0.79%	20.100	20.420	14998	3033	1.60%
2026-02-11	20.070	20.260	0.180	0.90%	19.940	20.500	16635	3362	1.78%
2026-02-10	20.070	20.080	0.020	0.10%	19.920	20.190	12549	2514	1.34%
2026-02-09	20.220	20.060	-0.040	-0.20%	20.030	20.220	16872	3391	1.80%
2026-02-06	20.160	20.100	-0.060	-0.30%	20.050	20.350	13771	2780	1.47%
2026-02-05	20.280	20.160	-0.160	-0.79%	20.060	20.720	13953	2838	1.49%
2026-02-04	20.310	20.320	0.070	0.35%	20.130	20.470	12181	2476	1.30%
2026-02-03	20.060	20.250	0.380	1.91%	19.880	20.500	16500	3324	1.76%
2026-02-02	20.310	19.870	-0.650	-3.17%	19.850	20.490	23424	4701	2.51%
2026-01-30	20.160	20.520	0.230	1.13%	19.880	20.930	30920	6325	3.31%
2026-01-29	20.850	20.290	-0.430	-2.08%	20.180	20.850	24368	4989	2.61%
2026-01-28	20.830	20.720	-0.200	-0.96%	20.550	21.050	19472	4043	2.08%
2026-01-27	20.970	20.920	0.060	0.29%	20.440	21.090	20599	4268	2.20%