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
2026-08-06	18.450	18.950	-0.020	-0.11%	18.450	19.400	30161	5701	11.10%
2026-08-05	17.800	18.970	0.810	4.46%	17.730	19.490	40721	7630	14.98%
2026-08-04	17.170	18.160	1.050	6.14%	16.920	18.300	38666	6850	14.23%
2026-08-03	16.900	17.110	-0.800	-4.47%	16.720	17.470	41689	7122	15.34%
2026-07-31	20.830	17.910	-0.870	-4.63%	17.910	21.310	61229	11875	22.53%
2026-07-30	17.650	18.780	0.600	3.30%	17.440	19.460	51990	9517	19.13%
2026-07-29	17.200	18.180	1.160	6.82%	16.950	19.170	49875	8962	18.35%
2026-07-28	17.180	17.020	-0.830	-4.65%	16.920	17.960	30353	5274	11.17%
2026-07-27	17.740	17.850	-0.520	-2.83%	17.080	18.000	42962	7517	15.81%
2026-07-24	16.960	18.370	0.770	4.38%	16.600	18.470	62536	11052	23.01%
2026-07-23	18.200	17.600	-1.400	-7.37%	17.240	18.710	54824	9836	20.17%
2026-07-22	20.800	19.000	-2.020	-9.61%	18.350	21.300	66470	12939	24.46%
2026-07-21	15.910	21.020	4.850	29.99%	15.030	21.020	57343	10604	21.10%
2026-07-20	16.970	16.170	-0.950	-5.55%	15.420	17.090	27795	4461	10.23%
2026-07-17	18.610	17.120	-1.890	-9.94%	16.080	19.390	50658	9234	18.64%
2026-07-16	17.640	19.010	1.110	6.20%	17.010	19.010	45763	8227	16.84%
2026-07-15	17.660	17.900	0.100	0.56%	16.900	18.140	34766	6110	12.79%
2026-07-14	16.330	17.800	1.250	7.55%	15.890	18.350	47625	8106	17.52%
2026-07-13	16.790	16.550	-1.590	-8.77%	15.550	16.790	57968	9248	21.33%
2026-07-10	13.970	18.140	4.180	29.94%	13.970	18.140	78578	13778	28.91%
2026-07-09	14.240	13.960	-0.280	-1.97%	13.550	14.290	6859	952	2.52%
2026-07-08	14.280	14.240	0.050	0.35%	13.800	14.890	7335	1052	2.70%
2026-07-07	14.090	14.190	0.110	0.78%	13.720	14.400	3634	512	1.34%
2026-07-06	14.310	14.080	-0.300	-2.09%	13.900	14.530	5797	824	2.13%
2026-07-03	14.280	14.380	0.290	2.06%	14.080	14.650	8083	1161	2.72%
2026-07-02	14.500	14.090	-0.370	-2.56%	14.090	14.890	7807	1131	2.63%
2026-07-01	13.830	14.460	0.580	4.18%	13.710	14.660	11558	1644	3.89%
2026-06-30	13.740	13.880	0.150	1.09%	13.620	14.270	5908	823	1.99%
2026-06-29	13.590	13.730	0.110	0.81%	13.050	13.990	7884	1069	2.66%
2026-06-26	14.180	13.620	-0.650	-4.56%	13.460	14.490	7912	1096	2.67%
2026-06-25	14.770	14.270	-0.710	-4.74%	14.110	14.820	5410	781	1.82%
2026-06-24	16.100	14.980	-0.620	-3.97%	14.810	16.100	5538	837	1.87%
2026-06-23	14.840	15.600	0.690	4.63%	14.760	16.250	11489	1805	3.87%
2026-06-22	14.490	14.910	0.360	2.47%	13.600	15.000	7525	1078	2.54%
2026-06-18	15.020	14.550	-0.560	-3.71%	14.520	15.120	5705	842	1.92%
2026-06-17	15.200	15.110	-0.090	-0.59%	14.780	15.480	5697	859	1.92%
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%