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
2026-06-22	9.100	9.520	0.370	4.04%	8.720	9.550	15928	1457	3.00%
2026-06-18	9.460	9.150	-0.390	-4.09%	9.080	9.460	12472	1154	2.35%
2026-06-17	9.280	9.540	0.260	2.80%	9.000	9.550	21650	2019	4.08%
2026-06-16	9.640	9.280	-0.330	-3.43%	9.240	9.640	14572	1369	2.75%
2026-06-15	9.760	9.610	-0.150	-1.54%	9.500	9.810	10998	1064	2.07%
2026-06-12	9.650	9.760	0.170	1.77%	9.510	9.870	10808	1050	2.04%
2026-06-11	10.220	9.590	-0.490	-4.86%	9.490	10.260	12024	1171	2.27%
2026-06-10	10.600	10.080	-0.550	-5.17%	10.080	10.810	14012	1455	2.64%
2026-06-09	11.250	10.630	-0.390	-3.54%	10.580	11.400	16534	1793	3.12%
2026-06-08	10.190	11.020	0.590	5.66%	10.180	11.400	25142	2753	4.74%
2026-06-05	9.840	10.430	0.530	5.35%	9.840	10.600	10404	1071	1.96%
2026-06-04	10.290	10.050	-0.230	-2.24%	9.890	10.290	8533	853	1.61%
2026-06-03	10.750	10.280	-0.520	-4.81%	10.150	10.750	12254	1283	2.31%
2026-06-02	10.290	10.800	0.150	1.41%	10.290	11.410	14452	1542	2.72%
2026-06-01	10.250	10.650	0.330	3.20%	10.180	10.800	7982	847	1.50%
2026-05-29	10.430	10.320	-0.130	-1.24%	10.280	10.730	8440	884	1.59%
2026-05-28	10.110	10.450	0.320	3.16%	9.870	10.580	12481	1282	2.35%
2026-05-27	10.400	10.130	-0.270	-2.60%	9.770	10.530	16887	1687	3.18%
2026-05-26	10.860	10.400	-0.470	-4.32%	10.340	10.860	10675	1118	2.01%
2026-05-25	11.340	10.870	-0.420	-3.72%	10.760	11.370	10318	1132	1.94%
2026-05-22	11.400	11.290	-0.100	-0.88%	11.180	11.440	5743	647	1.08%
2026-05-21	11.750	11.390	-0.350	-2.98%	11.350	11.940	7016	817	1.32%
2026-05-20	12.140	11.740	-0.340	-2.81%	11.610	12.230	6876	814	1.30%
2026-05-19	11.740	12.080	0.350	2.98%	11.710	12.170	8453	1016	1.59%
2026-05-18	11.950	11.730	-0.220	-1.84%	11.630	12.090	8100	955	1.53%
2026-05-15	12.080	11.950	-0.040	-0.33%	11.900	12.340	7695	928	1.45%
2026-05-14	12.350	11.990	-0.260	-2.12%	11.920	12.350	9787	1184	1.84%
2026-05-13	12.330	12.250	-0.040	-0.33%	12.100	12.390	8637	1057	1.63%
2026-05-12	12.400	12.290	-0.140	-1.13%	12.170	12.580	6929	854	1.31%
2026-05-11	12.690	12.430	-0.290	-2.28%	12.350	12.770	12046	1504	2.27%
2026-05-08	12.450	12.720	0.210	1.68%	12.270	12.960	13517	1714	2.55%
2026-05-07	12.360	12.510	0.190	1.54%	12.290	12.660	9594	1196	1.81%
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%