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
2026-05-06	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%
2026-03-13	14.150	14.040	-0.090	-0.64%	14.030	14.410	3731	529	0.87%
2026-03-12	14.470	14.130	-0.340	-2.35%	14.110	14.550	5098	725	1.18%
2026-03-11	14.680	14.470	-0.110	-0.75%	14.390	14.780	7096	1034	1.65%
2026-03-10	14.470	14.580	0.150	1.04%	14.470	14.690	2430	353	0.56%
2026-03-09	14.570	14.430	-0.170	-1.16%	14.370	14.750	3488	506	0.81%
2026-03-06	14.670	14.600	0.050	0.34%	14.550	14.800	4328	636	1.00%
2026-03-05	14.470	14.550	0.110	0.76%	14.470	14.780	2858	418	0.66%
2026-03-04	14.600	14.440	-0.120	-0.82%	14.350	14.790	4900	713	1.14%
2026-03-03	14.430	14.560	0.140	0.97%	14.310	14.880	7477	1097	1.73%
2026-03-02	14.800	14.420	-0.390	-2.63%	14.270	14.800	6503	941	1.51%
2026-02-27	15.090	14.810	-0.250	-1.66%	14.700	15.090	5040	747	1.17%
2026-02-26	15.120	15.060	-0.060	-0.40%	14.980	15.130	2108	317	0.49%
2026-02-25	15.200	15.120	-0.010	-0.07%	15.090	15.240	4779	724	1.11%
2026-02-24	14.940	15.130	0.160	1.07%	14.860	15.170	6190	931	1.44%
2026-02-13	14.920	14.970	-0.030	-0.20%	14.880	15.050	3417	511	0.79%
2026-02-12	15.030	15.000	0.070	0.47%	14.840	15.050	3739	560	0.87%
2026-02-11	14.980	14.930	-0.020	-0.13%	14.810	15.040	3336	498	0.78%
2026-02-10	15.070	14.950	-0.120	-0.80%	14.840	15.170	6592	986	1.54%
2026-02-09	15.110	15.070	0.150	1.01%	14.960	15.230	5738	868	1.34%
2026-02-06	14.890	14.920	0.000	0.00%	14.850	15.190	3494	525	0.82%
2026-02-05	15.160	14.920	-0.180	-1.19%	14.810	15.200	3291	494	0.77%
2026-02-04	15.300	15.200	-0.130	-0.85%	15.080	15.440	5794	882	1.36%
2026-02-03	15.210	15.330	0.310	2.06%	15.000	15.380	4160	632	0.97%
2026-02-02	15.470	15.020	-0.370	-2.40%	15.000	15.470	5783	879	1.35%
2026-01-30	15.750	15.390	-0.360	-2.29%	15.350	15.750	8073	1253	1.89%
2026-01-29	16.050	15.750	-0.340	-2.11%	15.730	16.080	5472	866	1.28%
2026-01-28	15.980	16.090	0.110	0.69%	15.840	16.260	6122	984	1.43%
2026-01-27	16.060	15.980	-0.160	-0.99%	15.650	16.200	8483	1350	1.98%