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
2026-04-30	16.120	16.470	0.390	2.43%	16.080	16.770	5528	912	1.92%
2026-04-29	16.240	16.080	0.230	1.45%	15.850	16.350	4011	650	1.40%
2026-04-28	16.190	15.850	-0.300	-1.86%	15.500	16.380	3673	589	1.28%
2026-04-27	16.400	16.150	-0.350	-2.12%	15.700	16.400	7236	1155	2.52%
2026-04-24	16.900	16.500	-0.520	-3.06%	16.390	17.110	6185	1027	2.15%
2026-04-23	17.290	17.020	-0.270	-1.56%	17.000	17.510	4595	787	1.60%
2026-04-22	17.250	17.290	0.200	1.17%	16.960	17.650	5112	881	1.78%
2026-04-21	17.430	17.090	-0.450	-2.57%	16.870	17.570	4659	796	1.62%
2026-04-20	17.190	17.540	0.260	1.50%	17.050	18.050	8259	1456	2.87%
2026-04-17	16.550	17.280	0.800	4.85%	16.360	17.430	9171	1557	3.19%
2026-04-16	16.470	16.480	0.030	0.18%	16.290	16.630	3203	528	1.11%
2026-04-15	16.470	16.450	-0.020	-0.12%	16.300	16.630	2189	360	0.76%
2026-04-14	16.280	16.470	0.270	1.67%	16.210	16.600	2972	486	1.03%
2026-04-13	16.540	16.200	-0.450	-2.70%	16.200	16.860	4983	818	1.73%
2026-04-10	16.490	16.650	0.240	1.46%	16.360	16.710	4181	694	1.46%
2026-04-09	16.400	16.410	-0.100	-0.61%	16.300	16.650	4007	660	1.39%
2026-04-08	16.530	16.510	0.550	3.45%	16.200	16.750	5153	849	1.79%
2026-04-07	16.020	15.960	-0.130	-0.81%	15.750	16.340	5887	940	2.05%
2026-04-03	16.730	16.090	-0.670	-4.00%	16.020	16.810	7149	1165	2.49%
2026-04-02	16.170	16.760	0.610	3.78%	16.000	16.900	8180	1355	2.85%
2026-04-01	16.150	16.150	0.190	1.19%	15.980	16.250	2274	366	0.79%
2026-03-31	16.490	15.960	-0.230	-1.42%	15.870	16.490	4829	780	1.68%
2026-03-30	16.370	16.190	-0.380	-2.29%	16.060	16.680	3850	625	1.34%
2026-03-27	16.520	16.570	-0.170	-1.02%	16.290	16.740	5351	884	1.86%
2026-03-26	16.800	16.740	0.000	0.00%	16.260	17.200	6287	1056	2.19%
2026-03-25	16.870	16.740	0.020	0.12%	16.510	16.970	5254	877	1.83%
2026-03-24	16.240	16.720	0.480	2.96%	16.240	16.850	7407	1223	2.58%
2026-03-23	16.460	16.240	-0.620	-3.68%	15.900	16.980	10167	1668	3.54%
2026-03-20	17.370	16.860	-0.510	-2.94%	16.720	17.790	6324	1090	2.20%
2026-03-19	18.070	17.370	-0.710	-3.93%	17.270	18.090	6456	1133	2.25%
2026-03-18	18.190	18.080	-0.220	-1.20%	17.900	18.430	4171	752	1.45%
2026-03-17	18.510	18.300	-0.210	-1.13%	18.190	18.800	5013	921	1.74%
2026-03-16	18.950	18.510	-0.210	-1.12%	18.380	18.950	3626	674	1.26%
2026-03-13	18.800	18.720	-0.100	-0.53%	18.650	19.260	5066	957	1.76%
2026-03-12	19.100	18.820	-0.320	-1.67%	18.790	19.540	6113	1170	2.13%
2026-03-11	19.200	19.140	0.040	0.21%	18.890	19.450	6145	1181	2.14%
2026-03-10	19.250	19.100	0.220	1.17%	18.890	19.290	4684	895	1.63%
2026-03-09	19.270	18.880	-0.450	-2.33%	18.690	19.420	7388	1400	2.57%
2026-03-06	19.380	19.330	-0.140	-0.72%	18.900	19.450	7657	1467	2.66%
2026-03-05	19.910	19.470	-0.190	-0.97%	19.280	19.910	7409	1439	2.58%
2026-03-04	20.180	19.660	-0.420	-2.09%	19.410	20.600	10369	2073	3.61%
2026-03-03	19.830	20.080	0.440	2.24%	19.620	20.360	12551	2517	4.37%
2026-03-02	19.760	19.640	-0.170	-0.86%	19.200	19.880	9803	1913	3.41%
2026-02-27	20.000	19.810	-0.320	-1.59%	19.750	20.340	6859	1363	2.39%
2026-02-26	20.250	20.130	-0.160	-0.79%	20.110	20.490	4182	846	1.46%
2026-02-25	20.800	20.290	-0.210	-1.02%	20.190	20.800	5794	1184	2.02%
2026-02-24	20.140	20.500	0.770	3.90%	19.880	20.580	8578	1744	2.99%
2026-02-13	19.790	19.730	-0.060	-0.30%	19.700	20.120	4412	877	1.54%
2026-02-12	20.000	19.790	-0.410	-2.03%	19.770	20.220	6131	1223	2.13%
2026-02-11	20.130	20.200	0.070	0.35%	20.010	20.410	5728	1157	1.99%
2026-02-10	20.450	20.130	-0.100	-0.49%	20.110	20.760	5152	1048	1.79%
2026-02-09	20.450	20.230	0.180	0.90%	20.150	20.800	7001	1427	2.44%
2026-02-06	19.700	20.050	0.290	1.47%	19.610	20.250	8126	1631	2.83%
2026-02-05	19.900	19.760	-0.410	-2.03%	19.760	20.140	9063	1805	3.15%
2026-02-04	20.820	20.170	-0.550	-2.65%	19.920	21.060	20933	4283	7.28%
2026-02-03	20.780	20.720	0.040	0.19%	20.560	21.250	15458	3210	5.38%
2026-02-02	22.500	20.680	-2.380	-10.32%	20.090	22.510	24966	5338	8.69%
2026-01-30	23.260	23.060	0.280	1.23%	22.300	24.560	39216	9227	13.65%
2026-01-29	22.220	22.780	0.560	2.52%	21.990	23.200	20841	4731	7.25%
2026-01-28	21.650	22.220	0.570	2.63%	21.550	22.960	19668	4407	6.84%
2026-01-27	22.150	21.650	-0.500	-2.26%	21.360	22.150	6809	1474	2.37%
2026-01-26	22.090	22.150	-0.040	-0.18%	21.810	22.500	7496	1653	2.61%