呈和科技 (688625) - 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
2024-05-10	40.97	40.43	-0.29	-0.71%	40.24	41.20	1821	738.77	0.22%
2024-05-09	40.61	40.72	0.56	1.39%	40.27	41.70	2344	962.58	0.28%
2024-05-08	40.57	40.16	-0.08	-0.20%	39.55	40.61	4280	1713.60	0.51%
2024-05-07	39.56	40.24	0.68	1.72%	39.01	40.67	2974	1186.28	0.35%
2024-05-06	38.90	39.56	1.20	3.13%	37.98	39.72	4266	1658.91	0.51%
2024-04-30	38.22	38.36	-0.20	-0.52%	37.83	38.61	2017	770.78	0.24%
2024-04-29	36.52	38.56	1.62	4.39%	36.52	38.77	3878	1477.57	0.46%
2024-04-26	36.91	36.94	-0.24	-0.65%	36.36	37.30	3999	1476.92	0.47%
2024-04-25	36.43	37.18	0.75	2.06%	36.03	37.45	3449	1274.58	0.41%
2024-04-24	34.17	36.43	1.93	5.59%	34.17	37.50	7726	2796.45	0.92%
2024-04-23	36.16	34.50	0.06	0.17%	33.92	37.79	7344	2636.79	0.87%
2024-04-22	32.68	34.44	1.31	3.95%	32.53	34.85	2933	1002.66	0.35%
2024-04-19	33.27	33.13	-0.31	-0.93%	33.01	34.20	1521	509.30	0.18%
2024-04-18	33.00	33.44	0.14	0.42%	32.80	33.90	1438	481.17	0.17%
2024-04-17	31.13	33.30	2.46	7.98%	31.13	33.33	2823	920.46	0.33%
2024-04-16	31.65	30.84	-1.11	-3.47%	30.60	31.75	2663	826.88	0.32%
2024-04-15	32.51	31.95	-0.66	-2.02%	31.54	32.90	1779	572.85	0.21%
2024-04-12	33.39	32.61	-0.78	-2.34%	32.45	33.52	1304	429.74	0.15%
2024-04-11	32.64	33.39	0.64	1.95%	32.35	33.73	1615	535.84	0.19%
2024-04-10	32.78	32.75	0.06	0.18%	32.63	32.90	3186	1040.66	0.38%
2024-04-09	32.20	32.69	0.66	2.06%	31.90	32.90	1545	501.64	0.18%
2024-04-08	33.59	32.03	-1.56	-4.64%	31.89	33.59	3145	1019.90	0.37%
2024-04-03	34.06	33.59	-0.47	-1.38%	33.49	34.33	1554	524.33	0.18%
2024-04-02	34.02	34.06	0.04	0.12%	33.77	34.29	1696	577.18	0.20%
2024-04-01	32.65	34.02	1.37	4.20%	32.61	34.90	3102	1056.29	0.37%
2024-03-29	32.42	32.65	0.32	0.99%	32.12	32.93	1401	455.99	0.17%
2024-03-28	32.00	32.33	0.32	1.00%	31.90	32.87	1937	629.09	0.23%
2024-03-27	34.40	32.01	-1.01	-3.06%	31.89	34.40	1825	594.21	0.22%
2024-03-26	33.28	33.02	-0.18	-0.54%	32.50	33.54	1188	392.58	0.14%
2024-03-25	33.56	33.20	-0.38	-1.13%	33.02	34.14	2564	862.66	0.30%
2024-03-22	34.38	33.58	-0.77	-2.24%	33.53	34.38	1220	412.24	0.14%
2024-03-21	34.13	34.35	-0.01	-0.03%	33.65	34.68	1783	610.33	0.21%
2024-03-20	35.06	34.36	-0.70	-2.00%	34.06	35.07	3412	1173.22	0.40%
2024-03-19	35.99	35.06	-0.65	-1.82%	35.03	35.99	1445	509.42	0.17%
2024-03-18	34.61	35.71	1.40	4.08%	34.34	35.88	4400	1545.56	0.52%
2024-03-15	33.45	34.31	0.58	1.72%	33.45	34.52	2225	759.15	0.26%
2024-03-14	34.58	33.73	-0.74	-2.15%	33.61	34.98	1620	551.55	0.19%
2024-03-13	34.39	34.47	0.47	1.38%	33.84	34.96	3049	1048.02	0.36%
2024-03-12	34.07	34.00	0.27	0.80%	33.52	34.18	2559	866.28	0.30%
2024-03-11	33.67	33.73	0.07	0.21%	33.51	33.98	2474	834.07	0.29%
2024-03-08	33.39	33.66	0.52	1.57%	33.14	33.88	2459	823.94	0.29%
2024-03-07	33.33	33.14	-0.10	-0.30%	32.85	33.51	1735	575.69	0.21%
2024-03-06	33.39	33.24	-0.01	-0.03%	32.65	33.92	1969	654.14	0.23%
2024-03-05	34.19	33.25	-1.28	-3.71%	33.06	34.38	2706	906.09	0.32%
2024-03-04	33.54	34.53	1.29	3.88%	32.95	34.60	3869	1319.38	0.46%
2024-03-01	33.87	33.24	-0.69	-2.03%	32.90	34.40	4376	1457.86	0.52%
2024-02-29	32.77	33.93	1.16	3.54%	32.77	33.99	9128	3055.61	1.08%
2024-02-28	35.03	32.77	-2.53	-7.17%	32.55	35.54	6489	2199.61	0.77%
2024-02-27	34.59	35.30	0.33	0.94%	34.25	35.31	4136	1443.07	0.49%
2024-02-26	34.50	34.97	0.77	2.25%	34.50	35.74	5115	1798.72	0.61%
2024-02-23	32.75	34.20	1.32	4.01%	32.57	34.42	5411	1823.66	0.64%
2024-02-22	32.70	32.88	0.28	0.86%	32.15	33.53	3345	1094.27	0.40%
2024-02-21	32.80	32.60	-0.28	-0.85%	32.55	33.70	3113	1035.97	0.37%
2024-02-20	32.80	32.88	0.09	0.27%	32.10	33.24	2225	728.65	0.26%
2024-02-19	32.94	32.79	-0.11	-0.33%	32.13	33.78	5465	1805.27	0.65%
2024-02-08	29.86	32.90	3.04	10.18%	29.36	33.60	6431	2040.89	0.76%
2024-02-07	28.52	29.86	1.66	5.89%	28.00	30.28	9068	2668.51	1.08%
2024-02-06	27.00	28.20	0.44	1.59%	26.20	29.27	7939	2197.54	0.94%
2024-02-05	29.50	27.76	-1.74	-5.90%	27.45	29.86	10984	3088.98	1.30%