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
2026-04-03	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%
2026-03-06	22.000	22.070	0.070	0.32%	21.800	22.360	4298	950	1.45%
2026-03-05	21.820	22.000	0.370	1.71%	21.690	22.290	3676	807	1.24%
2026-03-04	21.640	21.630	-0.250	-1.14%	21.110	22.330	4875	1050	1.65%
2026-03-03	21.960	21.880	0.090	0.41%	21.790	22.360	7992	1767	2.70%
2026-03-02	22.100	21.790	-0.690	-3.07%	21.560	22.350	4473	976	1.51%
2026-02-27	22.720	22.480	-0.270	-1.19%	22.380	22.860	2905	653	0.98%
2026-02-26	22.920	22.750	-0.020	-0.09%	22.670	22.990	1971	449	0.67%
2026-02-25	22.930	22.770	-0.060	-0.26%	22.710	23.080	2730	624	0.92%
2026-02-24	22.580	22.830	0.400	1.78%	22.400	22.990	3015	685	1.02%
2026-02-13	22.610	22.430	-0.130	-0.58%	22.360	23.000	1740	395	0.59%
2026-02-12	22.800	22.560	-0.100	-0.44%	22.470	23.000	2179	495	0.74%
2026-02-11	22.870	22.660	-0.210	-0.92%	22.640	23.040	2180	497	0.74%
2026-02-10	23.380	22.870	-0.330	-1.42%	22.840	23.380	2603	599	0.88%
2026-02-09	23.210	23.200	0.280	1.22%	23.000	23.510	3778	876	1.28%
2026-02-06	22.820	22.920	-0.100	-0.43%	22.810	23.320	2582	595	0.87%
2026-02-05	23.330	23.020	-0.210	-0.90%	22.880	23.330	2743	631	0.93%
2026-02-04	23.430	23.230	-0.240	-1.02%	22.980	23.490	4138	960	1.40%
2026-02-03	23.110	23.470	0.550	2.40%	22.870	23.540	4666	1082	1.58%
2026-02-02	23.520	22.920	-0.690	-2.92%	22.620	23.610	5732	1330	1.98%
2026-01-30	23.740	23.610	-0.190	-0.80%	23.520	24.050	6151	1462	2.13%
2026-01-29	23.890	23.800	-0.550	-2.26%	23.500	24.200	7006	1670	2.43%
2026-01-28	24.580	24.350	-0.250	-1.02%	24.160	24.830	7317	1787	2.53%
2026-01-27	24.680	24.600	-0.040	-0.16%	23.830	24.850	8975	2183	3.11%
2026-01-26	25.280	24.640	-0.880	-3.45%	24.450	25.500	11067	2747	3.83%
2026-01-23	25.910	25.520	-0.390	-1.51%	25.100	25.910	16580	4201	5.74%
2026-01-22	24.730	25.910	1.120	4.52%	24.000	26.970	27373	6993	9.48%
2026-01-21	24.170	24.790	0.810	3.38%	23.850	25.480	23014	5708	7.97%
2026-01-20	23.850	23.980	0.180	0.76%	23.630	24.180	5314	1268	1.84%
2026-01-19	24.010	23.800	-0.130	-0.54%	23.680	24.080	4511	1074	1.56%
2026-01-16	24.470	23.930	-0.340	-1.40%	23.820	24.470	5168	1245	1.79%
2026-01-15	24.630	24.270	-0.260	-1.06%	24.110	24.890	6347	1548	2.20%
2026-01-14	24.200	24.530	0.330	1.36%	24.010	25.020	12913	3176	4.47%
2026-01-13	24.630	24.200	-0.430	-1.75%	24.020	25.000	15284	3751	5.29%
2026-01-12	23.740	24.630	0.930	3.92%	23.360	24.690	28658	6833	9.92%
2026-01-09	23.860	23.700	-0.150	-0.63%	23.520	24.040	16242	3848	5.62%
2026-01-08	23.780	23.850	0.190	0.80%	23.050	24.170	6587	1555	2.28%
2026-01-07	23.550	23.660	0.110	0.47%	23.310	23.950	11938	2828	4.13%
2026-01-06	22.910	23.550	0.640	2.79%	22.910	23.550	6275	1456	2.17%
2026-01-05	22.700	22.910	0.210	0.93%	22.530	23.070	4369	998	1.51%
2025-12-31	22.870	22.700	-0.150	-0.66%	22.520	22.940	2931	663	1.01%
2025-12-30	22.510	22.850	0.260	1.15%	22.230	23.060	4201	952	1.45%
2025-12-29	23.130	22.590	-0.520	-2.25%	22.510	23.150	5153	1173	1.78%
2025-12-26	23.370	23.110	-0.260	-1.11%	22.900	23.490	4726	1093	1.64%