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
2026-05-06	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%
2026-03-16	14.090	14.120	-0.010	-0.07%	14.040	14.290	10613	1501	0.98%
2026-03-13	14.050	14.130	0.000	0.00%	14.010	14.300	11304	1603	1.04%
2026-03-12	14.300	14.130	-0.220	-1.53%	14.060	14.440	12691	1802	1.17%
2026-03-11	14.420	14.350	-0.060	-0.42%	14.320	14.500	15506	2233	1.43%
2026-03-10	14.500	14.410	0.110	0.77%	14.300	14.670	16923	2442	1.56%
2026-03-09	14.250	14.300	-0.200	-1.38%	14.080	14.450	24214	3450	2.24%
2026-03-06	13.900	14.500	0.490	3.50%	13.870	14.560	33542	4809	3.10%
2026-03-05	14.170	14.010	0.160	1.16%	13.930	14.200	13005	1827	1.20%
2026-03-04	13.810	13.850	-0.040	-0.29%	13.750	14.090	13479	1876	1.25%
2026-03-03	14.090	13.890	-0.150	-1.07%	13.850	14.180	23636	3309	2.18%
2026-03-02	14.270	14.040	-0.300	-2.09%	13.710	14.270	30591	4271	2.83%
2026-02-27	14.410	14.340	-0.110	-0.76%	14.250	14.470	19744	2831	1.82%
2026-02-26	14.600	14.450	-0.150	-1.03%	14.280	14.750	33685	4860	3.11%
2026-02-25	14.530	14.600	0.020	0.14%	14.520	14.700	14263	2081	1.32%
2026-02-24	14.710	14.580	0.020	0.14%	14.530	14.820	17236	2516	1.59%
2026-02-13	14.550	14.560	-0.070	-0.48%	14.520	14.850	19812	2901	1.83%
2026-02-12	14.600	14.630	-0.090	-0.61%	14.510	14.930	26386	3873	2.44%
2026-02-11	15.200	14.720	-0.280	-1.87%	14.700	15.580	50688	7707	4.68%
2026-02-10	14.750	15.000	0.300	2.04%	14.580	15.000	25359	3751	2.34%
2026-02-09	14.410	14.700	0.370	2.58%	14.410	14.700	19214	2800	1.78%
2026-02-06	14.330	14.330	0.000	0.00%	14.280	14.510	13679	1970	1.26%
2026-02-05	14.560	14.330	-0.240	-1.65%	14.330	14.640	16262	2350	1.50%
2026-02-04	14.460	14.570	-0.050	-0.34%	14.390	14.600	18031	2611	1.67%
2026-02-03	14.930	14.620	0.300	2.09%	14.340	14.930	18992	2766	1.75%
2026-02-02	14.290	14.320	-0.080	-0.56%	14.290	14.700	19276	2783	1.78%
2026-01-30	14.690	14.400	-0.410	-2.77%	14.400	14.810	27672	4030	2.56%
2026-01-29	14.860	14.810	-0.040	-0.27%	14.600	15.410	36800	5535	3.40%
2026-01-28	15.300	14.850	-0.390	-2.56%	14.810	15.400	31963	4804	2.95%
2026-01-27	15.370	15.240	-0.130	-0.85%	14.870	15.420	27552	4154	2.55%