鑫汇科 (920267) - 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
2026-06-16	15.540	15.200	-0.330	-2.12%	15.180	15.670	5557	856	1.87%
2026-06-15	15.460	15.530	0.070	0.45%	15.330	15.840	3894	606	1.31%
2026-06-12	15.720	15.460	-0.020	-0.13%	15.000	15.950	6166	961	2.08%
2026-06-11	16.230	15.480	-0.690	-4.27%	15.150	16.230	6942	1079	2.34%
2026-06-10	16.600	16.170	-0.550	-3.29%	15.830	16.680	3449	558	1.16%
2026-06-09	16.820	16.720	-0.070	-0.42%	16.460	17.190	8365	1406	2.82%
2026-06-08	16.400	16.790	0.310	1.88%	16.000	17.300	7516	1268	2.53%
2026-06-05	15.800	16.480	0.650	4.11%	15.690	17.000	7472	1234	2.52%
2026-06-04	16.160	15.830	-0.550	-3.36%	15.680	16.350	3363	534	1.13%
2026-06-03	16.910	16.380	-0.560	-3.31%	16.100	16.940	5356	886	1.80%
2026-06-02	16.540	16.940	0.410	2.48%	16.460	17.290	6897	1161	2.32%
2026-06-01	15.800	16.530	0.630	3.96%	15.780	16.870	7298	1205	2.46%
2026-05-29	16.200	15.900	-0.110	-0.69%	15.750	16.450	5705	916	1.92%
2026-05-28	15.520	16.010	0.610	3.96%	15.250	16.220	6697	1060	2.26%
2026-05-27	16.250	15.400	-0.950	-5.81%	15.200	16.370	9157	1420	3.09%
2026-05-26	16.970	16.350	-0.720	-4.22%	16.030	17.090	5197	846	1.75%
2026-05-25	17.500	17.070	-0.430	-2.46%	16.910	17.850	4408	761	1.49%
2026-05-22	17.590	17.500	-0.080	-0.46%	17.320	17.790	3488	611	1.18%
2026-05-21	18.280	17.580	-0.700	-3.83%	17.400	18.540	5869	1055	1.98%
2026-05-20	18.830	18.280	-0.450	-2.40%	18.120	18.930	5690	1047	1.92%
2026-05-19	18.010	18.730	0.610	3.37%	17.860	19.110	6695	1250	2.26%
2026-05-18	18.590	18.120	-0.290	-1.58%	17.850	18.590	4771	860	1.61%
2026-05-15	18.510	18.410	-0.070	-0.38%	18.210	18.870	3228	598	1.09%
2026-05-14	19.130	18.480	-0.580	-3.04%	18.480	19.240	4019	758	1.35%
2026-05-13	18.790	19.060	0.160	0.85%	18.750	19.190	4401	834	1.48%
2026-05-12	19.100	18.900	-0.200	-1.05%	18.830	19.410	4533	866	1.53%
2026-05-11	19.210	19.100	-0.050	-0.26%	18.870	19.390	5659	1081	1.91%
2026-05-08	18.680	19.150	0.300	1.59%	18.670	19.350	4491	856	1.51%
2026-05-07	18.990	18.850	0.120	0.64%	18.550	19.360	5665	1073	1.91%
2026-05-06	18.460	18.730	0.270	1.46%	18.460	18.950	5883	1105	1.98%
2026-04-30	18.510	18.460	0.050	0.27%	18.080	18.660	3967	731	1.34%
2026-04-29	18.140	18.410	0.270	1.49%	17.790	18.430	5113	933	1.72%
2026-04-28	18.590	18.140	-0.570	-3.05%	18.020	18.940	6209	1139	2.09%
2026-04-27	18.750	18.710	-0.180	-0.95%	18.320	18.880	3635	674	1.23%
2026-04-24	19.220	18.890	-0.460	-2.38%	18.820	19.470	3411	648	1.15%
2026-04-23	19.870	19.350	-0.540	-2.71%	19.220	19.920	3592	700	1.21%
2026-04-22	19.560	19.890	0.250	1.27%	19.400	20.100	2720	540	0.92%
2026-04-21	20.110	19.640	-0.470	-2.34%	19.510	20.240	4304	848	1.45%
2026-04-20	20.310	20.110	-0.040	-0.20%	20.030	20.800	8718	1785	2.94%
2026-04-17	19.380	20.150	1.050	5.50%	18.860	20.790	10683	2127	3.60%
2026-04-16	19.890	19.100	0.100	0.53%	18.830	19.890	3314	633	1.12%
2026-04-15	19.060	19.000	-0.050	-0.26%	18.880	19.350	2742	525	0.92%
2026-04-14	19.070	19.050	0.050	0.26%	18.840	19.190	2828	537	0.95%
2026-04-13	19.190	19.000	-0.250	-1.30%	18.460	19.280	3317	627	1.12%
2026-04-10	19.030	19.250	0.240	1.26%	19.030	19.590	3170	612	1.07%
2026-04-09	19.450	19.010	-0.440	-2.26%	18.870	19.450	3182	607	1.07%
2026-04-08	18.990	19.450	0.830	4.46%	18.990	19.890	4381	847	1.48%
2026-04-07	18.510	18.620	0.110	0.59%	18.480	19.090	2339	436	0.79%
2026-04-03	19.470	18.510	-0.700	-3.64%	18.510	19.470	2910	551	0.98%
2026-04-02	18.960	19.210	0.250	1.32%	18.510	19.500	5504	1055	1.85%
2026-04-01	18.690	18.960	0.460	2.49%	18.550	19.200	3351	630	1.13%
2026-03-31	18.350	18.500	-0.080	-0.43%	18.330	19.050	5919	1101	1.99%
2026-03-30	18.520	18.580	-0.220	-1.17%	18.160	18.750	2568	471	0.87%
2026-03-27	18.790	18.800	0.070	0.37%	18.350	18.960	3989	747	1.34%
2026-03-26	19.030	18.730	-0.250	-1.32%	18.570	19.450	4234	807	1.43%
2026-03-25	18.880	18.980	0.360	1.93%	18.470	19.200	4437	844	1.50%
2026-03-24	18.400	18.620	0.480	2.65%	18.140	18.930	4511	835	1.52%
2026-03-23	18.850	18.140	-0.930	-4.88%	17.870	18.850	6217	1147	2.10%
2026-03-20	19.530	19.070	-0.450	-2.31%	18.680	19.880	6565	1275	2.21%
2026-03-19	20.260	19.520	-0.810	-3.98%	19.500	20.260	3454	681	1.16%
2026-03-18	20.590	20.330	0.040	0.20%	20.060	20.750	2517	509	0.85%
2026-03-17	20.900	20.290	-0.440	-2.12%	20.290	20.950	3428	706	1.16%
2026-03-16	21.210	20.730	-0.340	-1.61%	20.520	21.210	3767	781	1.27%
2026-03-13	21.250	21.070	-0.180	-0.85%	20.850	21.440	2274	480	0.77%
2026-03-12	21.500	21.250	-0.350	-1.62%	21.150	21.790	2751	587	0.93%
2026-03-11	22.180	21.600	-0.280	-1.28%	21.450	22.200	6326	1379	2.14%
2026-03-10	21.990	21.880	0.210	0.97%	21.610	22.060	2177	476	0.74%
2026-03-09	22.070	21.670	-0.400	-1.81%	21.380	22.070	3092	669	1.05%