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
2026-06-24	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%
2026-05-22	14.740	14.630	-0.060	-0.41%	14.460	14.800	4354	635	1.52%
2026-05-21	15.380	14.690	-0.690	-4.49%	14.600	15.660	5096	770	1.77%
2026-05-20	16.000	15.380	-0.620	-3.88%	15.310	16.140	4807	748	1.67%
2026-05-19	15.680	16.000	0.320	2.04%	15.380	16.140	5377	856	1.87%
2026-05-18	15.870	15.680	-0.220	-1.38%	15.320	15.920	4069	634	1.42%
2026-05-15	16.200	15.900	-0.210	-1.30%	15.860	16.450	4485	722	1.56%
2026-05-14	16.480	16.110	-0.290	-1.77%	16.030	16.630	4157	679	1.45%
2026-05-13	16.460	16.400	-0.180	-1.09%	16.200	16.740	3900	638	1.36%
2026-05-12	16.680	16.580	-0.020	-0.12%	16.390	16.930	3811	637	1.33%
2026-05-11	16.980	16.600	-0.240	-1.43%	16.420	16.980	4988	826	1.74%
2026-05-08	16.600	16.840	0.160	0.96%	16.520	16.950	4716	792	1.64%
2026-05-07	16.520	16.680	0.180	1.09%	16.430	16.930	5346	891	1.86%
2026-05-06	16.580	16.500	0.030	0.18%	16.310	16.740	4951	817	1.72%
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%