恒拓开源 (920415) - 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
2026-06-24	10.540	10.180	-0.550	-5.13%	10.120	10.660	22797	2353	2.11%
2026-06-23	10.630	10.730	0.050	0.47%	10.600	11.260	46069	5039	4.26%
2026-06-22	9.970	10.680	0.640	6.37%	9.590	10.740	45039	4612	4.16%
2026-06-18	10.520	10.040	-0.300	-2.90%	9.930	10.520	21693	2194	2.00%
2026-06-17	10.420	10.340	-0.130	-1.24%	10.240	10.580	21718	2253	2.01%
2026-06-16	10.560	10.470	-0.110	-1.04%	10.330	10.730	20593	2158	1.90%
2026-06-15	10.350	10.580	0.190	1.83%	10.290	10.950	30557	3237	2.82%
2026-06-12	10.120	10.390	0.320	3.18%	10.030	10.870	34704	3628	3.21%
2026-06-11	10.870	10.070	-0.900	-8.20%	10.010	10.870	33530	3446	3.10%
2026-06-10	10.950	11.000	-0.050	-0.45%	10.820	11.480	31379	3473	2.90%
2026-06-09	11.040	11.050	-0.130	-1.16%	10.890	11.230	21033	2316	1.94%
2026-06-08	10.520	11.180	0.390	3.61%	10.510	11.450	40531	4493	3.74%
2026-06-05	10.290	10.790	0.510	4.96%	10.200	10.980	30127	3214	2.78%
2026-06-04	10.590	10.280	-0.350	-3.29%	10.130	10.700	20191	2076	1.87%
2026-06-03	10.970	10.630	-0.340	-3.10%	10.590	10.970	15936	1716	1.47%
2026-06-02	10.710	10.970	0.120	1.11%	10.680	11.100	17967	1957	1.66%
2026-06-01	10.490	10.850	0.350	3.33%	10.490	11.130	18485	2012	1.71%
2026-05-29	10.960	10.500	-0.280	-2.60%	10.500	10.960	15565	1670	1.44%
2026-05-28	10.650	10.780	0.130	1.22%	10.300	10.980	24100	2547	2.23%
2026-05-27	11.250	10.650	-0.540	-4.83%	10.530	11.270	21295	2291	1.97%
2026-05-26	11.420	11.190	-0.210	-1.84%	11.000	11.450	14827	1654	1.37%
2026-05-25	11.570	11.400	-0.130	-1.13%	11.320	11.740	15153	1743	1.40%
2026-05-22	11.770	11.530	-0.140	-1.20%	11.400	11.780	19204	2214	1.77%
2026-05-21	12.090	11.670	-0.290	-2.42%	11.670	12.380	19667	2369	1.82%
2026-05-20	12.330	11.960	-0.370	-3.00%	11.950	12.420	15633	1890	1.44%
2026-05-19	12.150	12.330	0.220	1.82%	12.140	12.480	14483	1785	1.34%
2026-05-18	12.120	12.110	-0.150	-1.22%	11.900	12.250	21100	2542	1.95%
2026-05-15	12.270	12.260	0.010	0.08%	12.100	12.560	17612	2162	1.63%
2026-05-14	12.880	12.250	-0.470	-3.69%	12.230	12.880	19513	2440	1.80%
2026-05-13	12.640	12.720	0.100	0.79%	12.460	12.810	16781	2130	1.55%
2026-05-12	12.880	12.620	-0.160	-1.25%	12.580	12.960	16501	2103	1.52%
2026-05-11	12.870	12.780	-0.140	-1.08%	12.650	13.050	25556	3259	2.36%
2026-05-08	12.790	12.920	0.130	1.02%	12.590	13.180	26708	3447	2.47%
2026-05-07	12.550	12.790	0.210	1.67%	12.550	13.070	16744	2143	1.55%
2026-05-06	12.400	12.580	0.250	2.03%	12.340	12.710	14464	1821	1.34%
2026-04-30	12.220	12.330	0.220	1.82%	12.070	12.670	15105	1873	1.40%
2026-04-29	11.970	12.110	0.140	1.17%	11.940	12.230	11210	1362	1.04%
2026-04-28	12.450	11.970	-0.360	-2.92%	11.880	12.450	12685	1535	1.17%
2026-04-27	12.570	12.330	-0.250	-1.99%	12.180	12.570	14716	1808	1.36%
2026-04-24	12.770	12.580	-0.180	-1.41%	12.440	12.770	13095	1648	1.21%
2026-04-23	13.230	12.760	-0.430	-3.26%	12.730	13.230	15055	1941	1.39%
2026-04-22	13.140	13.190	0.070	0.53%	13.050	13.320	16201	2134	1.50%
2026-04-21	13.500	13.120	-0.270	-2.02%	13.000	13.580	17172	2253	1.59%
2026-04-20	13.180	13.390	0.290	2.21%	13.000	13.620	28167	3778	2.60%
2026-04-17	12.790	13.100	0.460	3.64%	12.380	13.320	37285	4792	3.44%
2026-04-16	12.540	12.640	0.180	1.44%	12.470	12.820	18202	2302	1.68%
2026-04-15	12.720	12.460	-0.160	-1.27%	12.390	12.820	12376	1559	1.14%
2026-04-14	12.600	12.620	0.130	1.04%	12.490	12.810	14083	1779	1.30%
2026-04-13	12.580	12.490	-0.250	-1.96%	12.410	12.690	16344	2050	1.51%
2026-04-10	12.500	12.740	0.330	2.66%	12.500	12.980	18834	2412	1.74%
2026-04-09	12.700	12.410	-0.410	-3.20%	12.400	12.750	16068	2013	1.48%
2026-04-08	12.300	12.820	0.820	6.83%	12.300	12.890	25840	3275	2.39%
2026-04-07	11.880	12.000	0.160	1.35%	11.880	12.180	11358	1369	1.05%
2026-04-03	12.220	11.840	-0.430	-3.50%	11.800	12.380	14170	1698	1.31%
2026-04-02	12.250	12.270	0.010	0.08%	12.100	12.500	13902	1720	1.28%
2026-04-01	12.300	12.260	0.170	1.41%	12.210	12.390	6987	858	0.65%
2026-03-31	12.160	12.090	0.040	0.33%	12.070	12.390	10779	1318	1.00%
2026-03-30	12.040	12.050	-0.180	-1.47%	11.780	12.130	12759	1526	1.18%
2026-03-27	12.190	12.230	-0.030	-0.24%	12.090	12.380	9855	1206	0.91%
2026-03-26	12.610	12.260	-0.350	-2.78%	12.180	12.820	14446	1809	1.33%
2026-03-25	12.450	12.610	0.160	1.29%	12.450	12.680	11391	1432	1.05%
2026-03-24	12.280	12.450	0.260	2.13%	12.130	12.500	17250	2122	1.59%
2026-03-23	12.960	12.190	-0.900	-6.88%	12.080	13.000	22557	2814	2.08%
2026-03-20	13.360	13.090	-0.260	-1.95%	13.090	13.640	14770	1975	1.36%
2026-03-19	13.680	13.350	-0.490	-3.54%	13.350	13.810	18972	2573	1.75%
2026-03-18	13.860	13.840	0.010	0.07%	13.610	13.980	15197	2093	1.40%
2026-03-17	14.300	13.830	-0.290	-2.05%	13.810	14.300	15399	2162	1.42%