花溪科技 (920895) - 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
2026-09-01	18.990	26.320	6.070	29.98%	18.960	26.320	109279	24677	38.03%
2026-08-31	20.670	20.250	-0.870	-4.12%	19.780	23.480	103942	22439	36.17%
2026-08-28	16.000	21.120	4.870	29.97%	15.180	21.120	109686	19304	38.17%
2026-08-27	12.530	16.250	3.750	30.00%	12.430	16.250	70947	10743	24.69%
2026-08-26	12.540	12.500	-0.130	-1.03%	12.490	12.830	7033	889	2.45%
2026-08-25	12.640	12.630	0.330	2.68%	12.270	12.900	5634	711	1.96%
2026-08-24	12.460	12.300	-0.040	-0.32%	12.180	12.910	4992	626	1.74%
2026-08-21	12.770	12.340	-0.420	-3.29%	12.300	12.770	4286	533	1.49%
2026-08-20	12.730	12.760	-0.010	-0.08%	12.560	13.000	5027	639	1.75%
2026-08-19	13.400	12.770	-0.680	-5.06%	12.720	13.490	12880	1680	4.48%
2026-08-18	13.030	13.450	0.330	2.52%	12.860	13.930	19919	2687	6.93%
2026-08-17	12.500	13.120	0.620	4.96%	12.440	13.150	8855	1139	3.08%
2026-08-14	12.910	12.500	-0.400	-3.10%	12.450	12.980	5472	690	1.90%
2026-08-13	13.400	12.900	-0.440	-3.30%	12.880	13.440	9253	1203	3.22%
2026-08-12	12.970	13.340	0.580	4.55%	12.680	13.410	13352	1757	4.65%
2026-08-11	12.860	12.760	-0.100	-0.78%	12.680	12.950	4855	623	1.69%
2026-08-10	12.650	12.860	0.240	1.90%	12.530	12.950	4772	610	1.66%
2026-08-07	12.610	12.620	0.000	0.00%	12.160	12.860	10610	1325	3.69%
2026-08-06	12.750	12.620	-0.130	-1.02%	12.540	13.250	9776	1249	3.40%
2026-08-05	12.620	12.750	0.040	0.31%	12.520	12.950	9746	1236	3.39%
2026-08-04	12.690	12.710	-0.040	-0.31%	12.350	13.270	16503	2112	5.74%
2026-08-03	12.500	12.750	0.180	1.43%	12.180	13.130	10656	1331	3.71%
2026-07-31	12.040	12.570	0.410	3.37%	11.900	13.130	24298	3043	8.46%
2026-07-30	11.570	12.160	0.650	5.65%	11.530	12.290	12149	1460	4.23%
2026-07-29	11.350	11.510	0.260	2.31%	11.140	11.610	4338	496	1.51%
2026-07-28	11.040	11.250	0.110	0.99%	11.020	11.390	2904	326	1.01%
2026-07-27	10.770	11.140	0.260	2.39%	10.770	11.210	2212	245	0.77%
2026-07-24	11.290	10.880	-0.580	-5.06%	10.810	11.300	3553	391	1.24%
2026-07-23	10.930	11.460	0.460	4.18%	10.630	11.460	4388	489	1.53%
2026-07-22	11.020	11.000	-0.020	-0.18%	10.860	11.370	4484	497	1.56%
2026-07-21	11.150	11.020	-0.060	-0.54%	10.240	11.320	11296	1215	3.93%
2026-07-20	11.720	11.080	-0.620	-5.30%	10.750	11.790	8070	904	2.81%
2026-07-17	11.650	11.700	-0.020	-0.17%	11.260	12.200	5920	696	2.06%
2026-07-16	11.520	11.720	0.190	1.65%	11.360	11.880	3877	452	1.35%
2026-07-15	11.910	11.530	-0.250	-2.12%	11.500	12.160	6798	804	2.37%
2026-07-14	11.160	11.780	0.600	5.37%	11.160	11.900	7535	868	2.62%
2026-07-13	11.800	11.180	-0.770	-6.44%	11.160	11.800	4901	561	1.71%
2026-07-10	11.070	11.950	0.880	7.95%	11.010	11.990	9645	1126	3.36%
2026-07-09	11.260	11.070	-0.170	-1.51%	10.820	11.460	3473	386	1.21%
2026-07-08	11.550	11.240	-0.220	-1.92%	11.200	11.550	3615	408	1.26%
2026-07-07	11.430	11.460	0.030	0.26%	11.270	11.980	5171	599	1.80%
2026-07-06	11.900	11.430	-0.450	-3.79%	11.350	11.920	8156	945	2.84%
2026-07-03	11.890	11.880	0.250	2.15%	11.610	12.000	3980	469	1.38%
2026-07-02	11.980	11.630	-0.420	-3.49%	11.610	12.430	5842	700	2.03%
2026-07-01	11.500	12.050	0.670	5.89%	11.140	12.190	10970	1303	3.82%
2026-06-30	11.480	11.380	-0.100	-0.87%	11.290	11.870	6312	730	2.20%
2026-06-29	11.430	11.480	-0.040	-0.35%	10.900	11.720	7670	867	2.67%
2026-06-26	12.200	11.520	-0.740	-6.04%	11.490	12.320	7135	843	2.48%
2026-06-25	12.600	12.260	-0.560	-4.37%	12.050	12.870	7789	960	2.71%
2026-06-24	13.890	12.820	-0.580	-4.33%	12.740	13.890	6840	892	2.38%
2026-06-23	12.990	13.400	0.590	4.61%	12.780	13.950	9084	1224	3.16%
2026-06-22	12.610	12.810	0.250	1.99%	12.010	13.040	8593	1075	2.99%
2026-06-18	13.000	12.560	-0.610	-4.63%	12.480	13.190	7968	1016	2.77%
2026-06-17	13.170	13.170	0.100	0.77%	12.660	13.400	8106	1058	2.82%
2026-06-16	13.250	13.070	-0.210	-1.58%	12.900	13.330	5337	698	1.86%
2026-06-15	13.620	13.280	-0.140	-1.04%	13.060	13.620	4255	564	1.48%
2026-06-12	13.270	13.420	0.250	1.90%	13.100	13.700	4204	563	1.46%
2026-06-11	13.720	13.170	-0.550	-4.01%	12.940	13.740	6047	796	2.10%
2026-06-10	14.220	13.720	-0.560	-3.92%	13.550	14.450	4434	614	1.54%
2026-06-09	14.850	14.280	-0.400	-2.72%	14.200	14.850	5571	800	1.94%
2026-06-08	14.340	14.680	0.360	2.51%	13.990	15.230	9439	1390	3.28%
2026-06-05	13.290	14.320	0.940	7.03%	13.220	14.590	9733	1368	3.39%
2026-06-04	13.860	13.380	-0.480	-3.46%	13.100	13.860	6479	866	2.25%
2026-06-03	14.450	13.860	-0.460	-3.21%	13.670	14.650	6851	974	2.38%
2026-06-02	14.240	14.320	0.060	0.42%	14.010	14.700	8916	1281	3.10%
2026-06-01	13.910	14.260	0.370	2.66%	13.770	14.460	6750	959	2.35%
2026-05-29	14.080	13.890	-0.230	-1.63%	13.690	14.400	7955	1111	2.77%
2026-05-28	13.330	14.120	0.790	5.93%	13.130	14.600	11274	1566	3.92%
2026-05-27	13.700	13.330	-0.450	-3.27%	13.060	13.860	6493	865	2.26%
2026-05-26	14.200	13.780	-0.430	-3.03%	13.610	14.380	4805	666	1.67%
2026-05-25	14.630	14.210	-0.420	-2.87%	14.100	14.820	4328	624	1.51%