泓禧科技 (920857) - 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
2026-06-16	16.490	15.970	-0.410	-2.50%	15.870	16.730	13966	2270	1.89%
2026-06-15	16.550	16.380	0.290	1.80%	16.120	16.880	13779	2275	1.86%
2026-06-12	16.350	16.090	0.380	2.42%	15.730	16.790	13013	2107	1.76%
2026-06-11	18.020	15.710	-2.470	-13.59%	15.710	18.020	22144	3650	2.99%
2026-06-10	18.880	18.180	-1.120	-5.80%	17.880	19.530	23033	4206	3.11%
2026-06-09	18.350	19.300	0.980	5.35%	18.350	19.900	35299	6757	4.77%
2026-06-08	17.680	18.320	-0.530	-2.81%	17.180	18.880	21193	3868	2.86%
2026-06-05	18.500	18.850	0.050	0.27%	17.970	19.540	36128	6760	4.88%
2026-06-04	18.320	18.800	0.570	3.13%	17.350	18.960	34546	6222	4.67%
2026-06-03	19.000	18.230	-1.920	-9.53%	18.020	19.440	46600	8624	6.30%
2026-06-02	20.010	20.150	-1.310	-6.10%	18.880	21.290	60101	11945	8.12%
2026-06-01	19.370	21.460	3.260	17.91%	19.370	22.250	69971	14597	9.45%
2026-05-29	15.790	18.200	2.740	17.72%	15.700	20.090	43384	7998	5.86%
2026-05-28	15.250	15.460	0.130	0.85%	14.900	15.820	7487	1142	1.01%
2026-05-27	15.800	15.330	-0.470	-2.97%	15.200	16.110	7387	1148	1.00%
2026-05-26	16.500	15.800	-0.760	-4.59%	15.650	16.760	9518	1515	1.29%
2026-05-25	17.210	16.560	-0.190	-1.13%	16.400	17.210	5473	909	0.74%
2026-05-22	16.700	16.750	0.320	1.95%	16.370	17.170	10718	1809	1.45%
2026-05-21	17.150	16.430	-0.520	-3.07%	16.370	17.360	15865	2683	2.14%
2026-05-20	17.830	16.950	-0.930	-5.20%	16.880	17.860	14130	2425	1.91%
2026-05-19	17.900	17.880	-0.120	-0.67%	17.720	18.300	10716	1925	1.45%
2026-05-18	18.780	18.000	-0.640	-3.43%	17.770	18.780	10923	1974	1.48%
2026-05-15	19.510	18.640	-0.410	-2.15%	18.600	19.510	7564	1424	1.02%
2026-05-14	19.970	19.050	-0.700	-3.54%	18.810	19.970	8597	1657	1.16%
2026-05-13	18.840	19.750	0.750	3.95%	18.560	19.900	10261	1988	1.39%
2026-05-12	19.400	19.000	-0.470	-2.41%	18.880	19.740	7550	1453	1.02%
2026-05-11	19.960	19.470	-0.270	-1.37%	19.220	19.990	10708	2082	1.45%
2026-05-08	18.710	19.740	0.950	5.06%	18.560	19.840	16779	3259	2.27%
2026-05-07	18.450	18.790	0.400	2.18%	18.400	18.920	18366	3434	2.48%
2026-05-06	18.760	18.390	-0.010	-0.05%	18.300	18.950	15194	2827	2.05%
2026-04-30	18.460	18.400	-0.170	-0.92%	18.320	19.760	34183	6486	4.62%
2026-04-29	18.780	18.570	-0.280	-1.49%	18.000	19.180	32215	5922	4.35%
2026-04-28	19.710	18.850	-1.260	-6.27%	18.480	20.290	24261	4672	3.28%
2026-04-27	23.380	20.110	-2.940	-12.75%	19.530	23.380	20196	4187	2.73%
2026-04-24	23.640	23.050	-0.590	-2.50%	22.750	23.640	4641	1070	0.63%
2026-04-23	24.430	23.640	-0.610	-2.52%	23.460	24.430	5535	1312	0.75%
2026-04-22	24.530	24.250	-0.140	-0.57%	24.030	24.780	3905	951	0.53%
2026-04-21	24.860	24.390	-0.630	-2.52%	24.300	24.860	4566	1118	0.62%
2026-04-20	25.460	25.020	-0.480	-1.88%	24.930	25.850	9117	2308	1.23%
2026-04-17	25.260	25.500	0.240	0.95%	25.000	26.180	10276	2626	1.39%
2026-04-16	25.270	25.260	-0.090	-0.36%	24.810	25.340	2717	684	0.37%
2026-04-15	24.980	25.350	0.380	1.52%	24.800	25.480	4141	1041	0.56%
2026-04-14	25.100	24.970	0.050	0.20%	24.860	25.480	3689	926	0.50%
2026-04-13	24.980	24.920	-0.370	-1.46%	24.790	25.310	2775	693	0.37%
2026-04-10	24.570	25.290	0.290	1.16%	24.570	25.770	10904	2774	1.47%
2026-04-09	25.180	25.000	-0.250	-0.99%	24.340	25.180	5959	1477	0.81%
2026-04-08	24.660	25.250	0.740	3.02%	24.130	25.250	8151	2022	1.10%
2026-04-07	23.880	24.510	0.610	2.55%	23.450	24.510	2597	621	0.35%
2026-04-03	23.860	23.900	0.020	0.08%	23.230	24.160	3479	817	0.47%
2026-04-02	23.480	23.880	0.380	1.62%	23.190	24.460	7367	1754	1.00%
2026-04-01	23.640	23.500	0.070	0.30%	23.180	23.980	8105	1897	1.10%
2026-03-31	23.990	23.430	-0.460	-1.93%	23.410	24.260	6361	1515	0.86%
2026-03-30	26.100	23.890	-1.890	-7.33%	23.230	26.100	12816	3086	1.73%
2026-03-27	26.230	25.780	-0.260	-1.00%	25.500	26.230	6236	1606	0.84%
2026-03-26	24.090	26.040	1.830	7.56%	24.090	26.730	19260	4996	2.60%
2026-03-25	23.950	24.210	0.230	0.96%	23.520	24.400	5931	1423	0.80%
2026-03-24	24.580	23.980	-0.400	-1.64%	23.300	24.590	6473	1532	0.87%
2026-03-23	24.800	24.380	-0.820	-3.25%	23.390	24.800	7263	1736	0.98%
2026-03-20	25.020	25.200	0.000	0.00%	24.240	25.470	4143	1029	0.56%
2026-03-19	24.950	25.200	-0.070	-0.28%	24.450	25.890	9076	2274	1.23%
2026-03-18	25.390	25.270	0.000	0.00%	24.710	25.470	7684	1925	1.04%
2026-03-17	26.000	25.270	-0.780	-2.99%	25.270	26.300	5062	1304	0.68%
2026-03-16	26.010	26.050	0.050	0.19%	25.700	26.330	3192	827	0.43%
2026-03-13	25.990	26.000	0.190	0.74%	25.650	26.700	4971	1306	0.67%
2026-03-12	26.320	25.810	-0.470	-1.79%	25.810	26.480	4033	1052	0.54%
2026-03-11	26.860	26.280	-0.600	-2.23%	26.210	27.100	6079	1619	0.82%
2026-03-10	27.000	26.880	-0.080	-0.30%	26.580	27.190	4771	1284	0.64%
2026-03-09	27.080	26.960	-0.460	-1.68%	26.860	27.670	4587	1246	0.62%