浩淼科技 (920856) - 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	12.070	12.320	0.290	2.41%	12.070	12.480	9188	1133	1.73%
2026-04-30	12.000	12.030	-0.020	-0.17%	11.950	12.360	6628	803	1.25%
2026-04-29	11.850	12.050	0.300	2.55%	11.850	12.300	13793	1674	2.60%
2026-04-28	12.140	11.750	-0.390	-3.21%	11.710	12.320	8481	1018	1.60%
2026-04-27	12.180	12.140	-0.040	-0.33%	11.570	12.250	18274	2174	3.44%
2026-04-24	13.130	12.180	-1.210	-9.04%	12.110	13.140	26326	3276	4.96%
2026-04-23	13.850	13.390	-0.510	-3.67%	13.380	13.920	8276	1121	1.56%
2026-04-22	13.600	13.900	0.240	1.76%	13.520	14.100	9620	1334	1.81%
2026-04-21	13.950	13.660	-0.410	-2.91%	13.440	13.950	10191	1389	1.92%
2026-04-20	13.650	14.070	0.450	3.30%	13.580	14.300	18091	2547	3.41%
2026-04-17	13.000	13.620	0.570	4.37%	12.880	13.890	16304	2188	3.07%
2026-04-16	13.020	13.050	0.140	1.08%	12.890	13.090	6570	853	1.24%
2026-04-15	12.940	12.910	0.010	0.08%	12.830	13.130	6158	802	1.16%
2026-04-14	12.970	12.900	0.000	0.00%	12.790	13.140	5037	650	0.95%
2026-04-13	13.170	12.900	-0.230	-1.75%	12.900	13.170	5421	704	1.02%
2026-04-10	13.130	13.130	0.120	0.92%	13.040	13.270	5586	735	1.05%
2026-04-09	13.210	13.010	-0.250	-1.89%	12.960	13.360	10638	1400	2.00%
2026-04-08	13.070	13.260	0.430	3.35%	12.920	13.340	11096	1463	2.09%
2026-04-07	12.930	12.830	0.010	0.08%	12.690	13.070	6002	772	1.13%
2026-04-03	13.100	12.820	-0.240	-1.84%	12.640	13.100	8506	1094	1.60%
2026-04-02	12.930	13.060	0.120	0.93%	12.730	13.280	13169	1719	2.48%
2026-04-01	12.940	12.940	0.240	1.89%	12.740	13.030	5269	678	0.99%
2026-03-31	12.680	12.700	0.010	0.08%	12.570	12.990	7229	926	1.36%
2026-03-30	12.730	12.690	-0.230	-1.78%	12.500	12.840	8059	1019	1.52%
2026-03-27	12.800	12.920	-0.050	-0.39%	12.540	13.040	6496	833	1.22%
2026-03-26	12.990	12.970	-0.050	-0.38%	12.710	13.270	9187	1198	1.73%
2026-03-25	12.950	13.020	0.130	1.01%	12.810	13.080	8907	1152	1.68%
2026-03-24	12.940	12.890	0.240	1.90%	12.510	12.990	9362	1194	1.76%
2026-03-23	13.010	12.650	-0.580	-4.38%	12.470	13.360	13045	1692	2.46%
2026-03-20	13.360	13.230	-0.130	-0.97%	13.220	13.510	8188	1095	1.54%
2026-03-19	13.950	13.360	-0.640	-4.57%	13.180	13.950	10408	1397	1.96%
2026-03-18	14.000	14.000	-0.040	-0.28%	13.600	14.200	8407	1165	1.58%
2026-03-17	14.410	14.040	-0.360	-2.50%	13.960	14.520	6662	947	1.26%
2026-03-16	14.440	14.400	-0.100	-0.69%	14.300	14.700	4253	613	0.80%
2026-03-13	14.680	14.500	-0.180	-1.23%	14.400	14.900	6538	958	1.23%
2026-03-12	15.060	14.680	-0.450	-2.97%	14.610	15.150	8125	1204	1.53%
2026-03-11	15.150	15.130	-0.050	-0.33%	15.010	15.390	6701	1017	1.26%
2026-03-10	15.000	15.180	0.180	1.20%	15.000	15.220	4435	671	0.84%
2026-03-09	15.260	15.000	-0.430	-2.79%	14.770	15.500	9485	1427	1.79%
2026-03-06	15.360	15.430	0.090	0.59%	15.220	15.480	3918	603	0.74%
2026-03-05	15.300	15.340	0.170	1.12%	15.210	15.450	5943	910	1.12%
2026-03-04	15.200	15.170	-0.190	-1.24%	15.120	15.650	7789	1192	1.47%
2026-03-03	15.530	15.360	-0.170	-1.09%	15.280	15.730	8973	1396	1.69%
2026-03-02	16.070	15.530	-0.610	-3.78%	15.400	16.070	12780	1994	2.41%
2026-02-27	16.190	16.140	-0.140	-0.86%	16.060	16.310	6196	1000	1.17%
2026-02-26	16.510	16.280	-0.300	-1.81%	16.180	16.550	8306	1355	1.57%
2026-02-25	16.630	16.580	-0.050	-0.30%	16.410	16.710	7182	1188	1.35%
2026-02-24	16.450	16.630	0.380	2.34%	16.270	16.790	10327	1709	1.95%
2026-02-13	16.200	16.250	0.010	0.06%	16.160	16.330	4842	786	0.91%
2026-02-12	16.200	16.240	-0.010	-0.06%	16.100	16.410	6322	1027	1.19%
2026-02-11	16.490	16.250	-0.040	-0.25%	16.190	16.490	4796	782	0.90%
2026-02-10	16.420	16.290	-0.130	-0.79%	16.220	16.510	4965	810	0.94%
2026-02-09	16.450	16.420	0.180	1.11%	16.340	16.500	5123	840	0.97%
2026-02-06	16.180	16.240	0.040	0.25%	16.040	16.560	6083	991	1.15%
2026-02-05	16.540	16.200	-0.370	-2.23%	16.120	16.540	9599	1562	1.81%
2026-02-04	16.670	16.570	-0.120	-0.72%	16.450	16.670	8620	1425	1.62%
2026-02-03	16.700	16.690	0.200	1.21%	16.450	16.750	7671	1271	1.45%
2026-02-02	16.930	16.490	-0.450	-2.66%	16.380	16.940	8640	1439	1.63%
2026-01-30	16.830	16.940	0.090	0.53%	16.660	17.000	8829	1492	1.66%
2026-01-29	16.790	16.850	-0.040	-0.24%	16.710	17.170	8288	1398	1.56%
2026-01-28	17.080	16.890	-0.210	-1.23%	16.790	17.230	8274	1405	1.56%
2026-01-27	17.430	17.100	-0.230	-1.33%	16.610	17.430	11949	2027	2.25%