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
2026-07-10	9.880	10.200	0.320	3.24%	9.770	10.340	15383	1561	1.38%
2026-07-09	10.150	9.880	-0.260	-2.56%	9.590	10.240	16485	1625	1.48%
2026-07-08	10.340	10.140	-0.270	-2.59%	10.100	10.570	9303	949	0.83%
2026-07-07	10.470	10.410	0.040	0.39%	10.310	10.570	9721	1010	0.87%
2026-07-06	10.700	10.370	-0.430	-3.98%	10.350	10.740	15573	1640	1.40%
2026-07-03	10.120	10.800	0.800	8.00%	10.060	11.090	36995	3905	3.32%
2026-07-02	9.920	10.000	-0.020	-0.20%	9.920	10.280	18994	1927	1.70%
2026-07-01	9.880	10.020	0.210	2.14%	9.680	10.100	11583	1149	1.04%
2026-06-30	9.940	9.810	-0.190	-1.90%	9.690	10.170	13486	1335	1.21%
2026-06-29	10.120	10.000	-0.120	-1.19%	9.790	10.120	11658	1156	1.04%
2026-06-26	10.540	10.120	-0.410	-3.89%	10.010	10.660	22026	2248	1.97%
2026-06-25	10.740	10.530	-0.310	-2.86%	10.450	10.780	12411	1317	1.11%
2026-06-24	11.150	10.840	-0.310	-2.78%	10.690	11.150	16246	1760	1.46%
2026-06-23	11.450	11.150	-0.080	-0.71%	11.010	11.600	16004	1812	1.43%
2026-06-22	10.850	11.230	0.280	2.56%	10.510	11.310	17744	1927	1.59%
2026-06-18	11.160	10.950	-0.250	-2.23%	10.830	11.190	17977	1970	1.61%
2026-06-17	11.450	11.200	-0.320	-2.78%	11.110	11.540	19219	2166	1.72%
2026-06-16	11.890	11.520	-0.330	-2.78%	11.420	11.890	19760	2298	1.77%
2026-06-15	11.820	11.850	0.120	1.02%	11.760	11.950	8273	980	0.74%
2026-06-12	11.800	11.730	0.010	0.09%	11.660	11.970	10545	1245	0.95%
2026-06-11	12.110	11.720	-0.440	-3.62%	11.630	12.160	12224	1443	1.10%
2026-06-10	12.560	12.160	-0.380	-3.03%	12.130	12.560	12125	1489	1.09%
2026-06-09	12.800	12.540	-0.140	-1.10%	12.400	12.860	10542	1325	1.23%
2026-06-08	16.260	16.610	0.200	1.22%	15.870	16.940	17217	2837	2.01%
2026-06-05	15.800	16.410	0.540	3.40%	15.720	16.630	15414	2521	1.80%
2026-06-04	15.940	15.870	-0.220	-1.37%	15.770	16.160	6367	1010	0.74%
2026-06-03	15.950	16.090	0.140	0.88%	15.870	16.330	9619	1550	1.12%
2026-06-02	16.040	15.950	0.030	0.19%	15.640	16.070	8355	1324	0.97%
2026-06-01	15.730	15.920	0.090	0.57%	15.710	16.250	15409	2459	1.80%
2026-05-29	15.870	15.830	0.040	0.25%	15.560	15.900	7819	1231	0.91%
2026-05-28	15.730	15.790	0.140	0.89%	15.260	15.840	12628	1962	1.47%
2026-05-27	16.050	15.650	-0.410	-2.55%	15.620	16.200	13148	2086	1.53%
2026-05-26	16.250	16.060	-0.110	-0.68%	15.930	16.250	14704	2355	1.71%
2026-05-25	16.370	16.170	-0.200	-1.22%	16.020	16.390	9085	1466	1.06%
2026-05-22	15.930	16.370	0.440	2.76%	15.770	16.520	16553	2677	1.93%
2026-05-21	16.290	15.930	-0.340	-2.09%	15.910	16.640	17530	2860	2.04%
2026-05-20	16.790	16.270	-0.550	-3.27%	16.210	16.790	13135	2151	1.53%
2026-05-19	16.700	16.820	0.120	0.72%	16.620	17.040	15104	2534	1.76%
2026-05-18	16.690	16.700	0.010	0.06%	16.360	16.840	16640	2758	1.94%
2026-05-15	17.130	16.690	-0.210	-1.24%	16.600	17.250	18475	3138	2.15%
2026-05-14	17.460	16.900	-0.510	-2.93%	16.860	17.550	18862	3227	2.20%
2026-05-13	17.360	17.410	-0.030	-0.17%	17.250	17.600	16228	2822	1.89%
2026-05-12	18.050	17.440	-0.460	-2.57%	17.350	18.050	21542	3802	2.51%
2026-05-11	18.360	17.900	-0.290	-1.59%	17.820	18.360	19241	3447	2.24%
2026-05-08	18.050	18.190	0.200	1.11%	17.950	18.370	14564	2646	1.70%
2026-05-07	17.890	17.990	0.160	0.90%	17.780	18.320	15729	2839	1.83%
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%