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
2026-08-20	20.400	21.490	1.090	5.34%	20.070	21.940	17197	3642	2.32%
2026-08-19	20.690	20.400	-0.400	-1.92%	19.710	20.850	17596	3554	2.38%
2026-08-18	20.800	20.800	0.010	0.05%	20.230	21.190	14303	2947	1.93%
2026-08-17	20.660	20.790	-0.050	-0.24%	20.230	21.050	17243	3550	2.33%
2026-08-14	19.440	20.840	1.230	6.27%	19.020	20.880	26061	5317	3.52%
2026-08-13	20.200	19.610	-0.670	-3.30%	19.490	21.610	30050	6037	4.06%
2026-08-12	19.170	20.280	0.990	5.13%	19.100	20.500	24215	4845	3.27%
2026-08-11	19.350	19.290	-0.260	-1.33%	19.060	19.750	7565	1465	1.02%
2026-08-10	19.580	19.550	-0.030	-0.15%	19.060	19.950	9361	1816	1.26%
2026-08-07	18.850	19.580	0.580	3.05%	18.490	20.000	18928	3628	2.56%
2026-08-06	18.670	19.000	0.350	1.88%	18.200	19.250	20302	3810	2.74%
2026-08-05	18.320	18.650	0.140	0.76%	17.800	18.800	20720	3783	2.80%
2026-08-04	18.370	18.510	0.040	0.22%	18.000	18.790	20860	3853	2.82%
2026-08-03	18.750	18.470	-0.470	-2.48%	17.820	18.750	25174	4569	3.40%
2026-07-31	17.500	18.940	1.640	9.48%	17.280	19.600	35201	6531	4.76%
2026-07-30	17.150	17.300	0.100	0.58%	16.360	17.500	17537	2989	2.37%
2026-07-29	17.130	17.200	-0.050	-0.29%	16.670	17.800	20355	3507	2.75%
2026-07-28	16.690	17.250	0.370	2.19%	16.500	18.170	25105	4332	3.39%
2026-07-27	16.560	16.880	0.480	2.93%	15.000	17.130	16911	2783	2.29%
2026-07-24	16.020	16.400	0.110	0.68%	15.500	16.850	24692	4000	3.34%
2026-07-23	15.450	16.290	1.230	8.17%	15.000	16.340	25451	4022	3.44%
2026-07-22	14.850	15.060	0.210	1.41%	14.760	15.800	27128	4134	3.67%
2026-07-21	14.000	14.850	0.850	6.07%	12.650	15.280	30579	4373	4.13%
2026-07-20	15.650	14.000	-1.480	-9.56%	13.680	15.720	32612	4828	4.41%
2026-07-17	18.330	15.480	-3.010	-16.28%	15.060	18.680	43015	7302	5.81%
2026-07-16	18.120	18.490	0.460	2.55%	17.260	20.500	53957	10287	7.29%
2026-07-15	18.880	18.030	-1.140	-5.95%	17.700	19.440	28750	5318	3.88%
2026-07-14	18.690	19.170	0.680	3.68%	17.500	20.180	42431	8009	5.73%
2026-07-13	17.000	18.490	0.710	3.99%	16.810	18.620	36513	6535	4.93%
2026-07-10	18.920	17.780	-1.520	-7.88%	17.000	18.980	47398	8478	6.40%
2026-07-09	19.000	19.300	0.300	1.58%	17.400	20.300	72112	13590	9.74%
2026-07-08	14.820	19.000	4.380	29.96%	14.300	19.000	62540	11001	8.45%
2026-07-07	14.040	14.620	0.570	4.06%	13.920	15.290	23036	3387	3.11%
2026-07-06	13.960	14.050	0.100	0.72%	13.320	14.800	13654	1917	1.84%
2026-07-03	13.550	13.950	0.440	3.26%	13.510	14.190	7495	1040	1.01%
2026-07-02	14.850	13.510	-0.480	-3.43%	13.340	14.850	8105	1133	1.10%
2026-07-01	13.660	13.990	0.540	4.01%	13.290	14.150	9798	1349	1.32%
2026-06-30	13.100	13.450	0.350	2.67%	13.100	14.120	9828	1347	1.33%
2026-06-29	14.090	13.100	-0.710	-5.14%	12.950	14.140	9450	1258	1.28%
2026-06-26	14.870	13.810	-1.070	-7.19%	13.610	14.870	12278	1735	1.66%
2026-06-25	15.570	14.880	-0.540	-3.50%	14.540	15.580	8867	1325	1.20%
2026-06-24	15.980	15.420	-0.690	-4.28%	15.210	16.060	7607	1181	1.03%
2026-06-23	15.970	16.110	0.140	0.88%	15.640	16.460	13145	2120	1.78%
2026-06-22	15.150	15.970	0.790	5.20%	14.550	16.180	17485	2659	2.36%
2026-06-18	15.940	15.180	-0.890	-5.54%	15.140	15.950	16452	2531	2.22%
2026-06-17	15.970	16.070	0.100	0.63%	15.870	16.480	13086	2115	1.77%
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%