合肥高科 (920718) - 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	10.330	10.550	0.220	2.13%	9.810	10.550	14006	1426	3.25%
2026-06-23	10.100	10.330	0.230	2.28%	10.020	10.700	10444	1086	2.42%
2026-06-22	10.130	10.100	0.100	1.00%	9.520	10.190	11782	1155	2.73%
2026-06-18	10.350	10.000	-0.350	-3.38%	10.000	10.350	7623	772	1.77%
2026-06-17	10.360	10.350	0.000	0.00%	10.040	10.450	8348	856	1.94%
2026-06-16	10.630	10.350	-0.190	-1.80%	10.310	10.630	7711	802	1.79%
2026-06-15	10.580	10.540	0.090	0.86%	10.450	10.670	8343	883	1.94%
2026-06-12	10.480	10.450	0.050	0.48%	10.330	10.660	6711	705	1.56%
2026-06-11	10.760	10.400	-0.390	-3.61%	10.320	10.760	8422	881	1.95%
2026-06-10	11.000	10.790	-0.250	-2.26%	10.700	11.190	9870	1078	2.29%
2026-06-09	11.290	11.040	-0.320	-2.82%	11.040	11.470	9234	1028	2.14%
2026-06-08	10.880	11.360	0.380	3.46%	10.630	11.640	18059	2044	4.19%
2026-06-05	10.670	10.980	0.400	3.78%	10.540	11.230	15327	1682	3.56%
2026-06-04	10.950	10.580	-0.380	-3.47%	10.410	11.090	9873	1049	2.29%
2026-06-03	11.130	10.960	-0.220	-1.97%	10.770	11.210	12071	1323	2.80%
2026-06-02	11.390	11.180	-0.150	-1.32%	11.050	11.500	9521	1065	2.21%
2026-06-01	10.930	11.330	0.410	3.75%	10.810	11.390	10962	1232	2.54%
2026-05-29	11.390	10.920	-0.460	-4.04%	10.900	11.460	12415	1377	2.88%
2026-05-28	11.290	11.380	0.090	0.80%	10.860	11.430	19804	2203	4.59%
2026-05-27	11.820	11.290	-0.610	-5.13%	11.260	11.960	22922	2627	5.32%
2026-05-26	12.500	11.900	-0.650	-5.18%	11.700	12.500	25264	3016	5.86%
2026-05-25	13.350	12.550	-0.850	-6.34%	12.500	13.350	38437	4900	8.92%
2026-05-22	13.220	13.400	0.110	0.83%	12.800	13.680	37567	5011	8.71%
2026-05-21	14.610	13.290	-1.260	-8.66%	13.200	14.840	57287	7875	13.29%
2026-05-20	15.080	14.550	-1.530	-9.51%	14.300	16.160	81368	12344	18.87%
2026-05-19	13.710	16.080	2.370	17.29%	13.200	17.100	107041	16464	24.83%
2026-05-18	13.100	13.710	1.160	9.24%	13.100	15.490	57074	8200	13.24%
2026-05-15	12.600	12.550	0.150	1.21%	12.470	12.810	5100	644	1.18%
2026-05-14	12.930	12.400	-0.450	-3.50%	12.400	12.950	5415	688	1.26%
2026-05-13	12.870	12.850	-0.020	-0.16%	12.690	13.000	3798	488	0.88%
2026-05-12	13.130	12.870	-0.190	-1.45%	12.800	13.200	3927	510	0.91%
2026-05-11	13.210	13.060	-0.150	-1.14%	12.950	13.250	6501	850	1.51%
2026-05-08	12.840	13.210	0.180	1.38%	12.750	13.260	11764	1528	2.73%
2026-05-07	12.230	13.030	0.830	6.80%	12.230	13.280	21914	2824	5.08%
2026-05-06	12.190	12.200	0.030	0.25%	12.170	12.370	6875	843	1.59%
2026-04-30	12.250	12.170	-0.580	-4.55%	11.900	12.370	14535	1768	3.37%
2026-04-29	12.680	12.750	0.060	0.47%	12.480	12.880	4085	519	0.95%
2026-04-28	12.860	12.690	-0.180	-1.40%	12.610	12.960	4529	578	1.05%
2026-04-27	12.910	12.870	-0.040	-0.31%	12.600	12.910	4291	546	1.00%
2026-04-24	13.000	12.910	-0.170	-1.30%	12.840	13.080	2666	344	0.62%
2026-04-23	13.430	13.080	-0.260	-1.95%	13.060	13.430	3249	427	0.75%
2026-04-22	13.230	13.340	0.120	0.91%	13.210	13.520	3920	524	0.91%
2026-04-21	13.510	13.220	-0.350	-2.58%	13.220	13.650	3992	531	0.93%
2026-04-20	13.510	13.570	0.070	0.52%	13.380	13.860	5963	816	1.38%
2026-04-17	13.030	13.500	0.470	3.61%	12.820	13.650	9413	1250	2.18%
2026-04-16	12.930	13.030	0.180	1.40%	12.800	13.060	2439	316	0.57%
2026-04-15	12.850	12.850	0.010	0.08%	12.810	13.040	2754	356	0.64%
2026-04-14	12.880	12.840	-0.040	-0.31%	12.740	12.980	3355	430	0.78%
2026-04-13	13.130	12.880	-0.120	-0.92%	12.830	13.130	2737	354	0.63%
2026-04-10	12.800	13.000	0.200	1.56%	12.800	13.130	2823	368	0.65%
2026-04-09	13.020	12.800	-0.380	-2.88%	12.780	13.130	3139	406	0.73%
2026-04-08	13.140	13.180	0.470	3.70%	12.850	13.190	4705	615	1.09%
2026-04-07	12.890	12.710	-0.100	-0.78%	12.440	12.890	2864	362	0.66%
2026-04-03	12.950	12.810	-0.100	-0.77%	12.680	13.270	5465	707	1.27%
2026-04-02	12.770	12.910	0.200	1.57%	12.650	13.180	4843	628	1.12%
2026-04-01	12.790	12.710	0.070	0.55%	12.670	12.880	2586	330	0.60%
2026-03-31	12.480	12.640	0.160	1.28%	12.350	12.840	5236	665	1.21%
2026-03-30	12.810	12.480	-0.420	-3.26%	12.450	12.810	3572	449	0.83%
2026-03-27	12.790	12.900	0.090	0.70%	12.550	12.950	2994	382	0.69%
2026-03-26	13.090	12.810	-0.170	-1.31%	12.610	13.290	5065	657	1.17%
2026-03-25	12.690	12.980	0.300	2.37%	12.690	12.980	3603	464	0.84%
2026-03-24	12.770	12.680	0.360	2.92%	12.270	12.770	4936	617	1.14%
2026-03-23	12.830	12.320	-0.680	-5.23%	12.320	12.880	4674	588	1.08%
2026-03-20	13.160	13.000	-0.110	-0.84%	13.000	13.440	4779	630	1.11%
2026-03-19	13.570	13.110	-0.460	-3.39%	13.050	13.570	3977	527	0.92%
2026-03-18	13.700	13.570	-0.130	-0.95%	13.370	13.870	4550	617	1.06%
2026-03-17	13.900	13.700	-0.200	-1.44%	13.700	14.040	2541	351	0.59%
2026-03-16	14.040	13.900	-0.140	-1.00%	13.850	14.060	3740	521	0.87%