和达科技(688296)股票行情 和达科技股票行情 688296股票行情_爱股网
和达科技(688296)股票行情
和达科技(688296)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-11-06 | 15.44 | 15.35 | -0.09 | -0.58% | 15.10 | 15.60 | 19026 | 2902.08 | 1.77% | 0.00 |
| 2025-11-05 | 15.38 | 15.44 | 0.04 | 0.26% | 15.16 | 15.54 | 20448 | 3141.48 | 1.90% | 0.00 |
| 2025-11-04 | 15.04 | 15.40 | 0.39 | 2.60% | 14.90 | 15.45 | 22249 | 3386.46 | 2.07% | 0.00 |
| 2025-11-03 | 15.09 | 15.01 | -0.09 | -0.60% | 14.94 | 15.33 | 31550 | 4769.68 | 2.94% | 0.00 |
| 2025-10-31 | 15.01 | 15.10 | -0.02 | -0.13% | 14.97 | 15.30 | 17249 | 2614.57 | 1.61% | 0.00 |
| 2025-10-30 | 15.16 | 15.12 | -0.04 | -0.26% | 14.94 | 15.34 | 18212 | 2761.66 | 1.70% | 0.00 |
| 2025-10-29 | 15.50 | 15.16 | -0.31 | -2.00% | 15.00 | 15.54 | 13799 | 2102.00 | 1.28% | 0.00 |
| 2025-10-28 | 15.48 | 15.47 | 0.04 | 0.26% | 15.26 | 15.59 | 18112 | 2791.87 | 1.69% | 0.00 |
| 2025-10-27 | 15.66 | 15.43 | 0.06 | 0.39% | 14.97 | 15.70 | 24128 | 3696.93 | 2.25% | 0.00 |
| 2025-10-24 | 14.98 | 15.37 | 0.45 | 3.02% | 14.88 | 15.42 | 30790 | 4689.93 | 2.87% | 0.00 |
| 2025-10-23 | 14.78 | 14.92 | 0.23 | 1.57% | 14.37 | 14.98 | 20573 | 3016.57 | 1.92% | 0.00 |
| 2025-10-22 | 14.73 | 14.69 | 0.01 | 0.07% | 14.54 | 14.83 | 17438 | 2560.73 | 1.62% | 0.00 |
| 2025-10-21 | 14.26 | 14.68 | 0.44 | 3.09% | 14.25 | 14.72 | 19541 | 2837.07 | 1.82% | 0.00 |
| 2025-10-20 | 14.32 | 14.24 | 0.02 | 0.14% | 14.06 | 14.49 | 24335 | 3468.55 | 2.27% | 0.00 |
| 2025-10-17 | 14.35 | 14.22 | -0.13 | -0.91% | 14.11 | 14.51 | 22338 | 3185.67 | 2.08% | 0.00 |
| 2025-10-16 | 14.55 | 14.35 | -0.20 | -1.37% | 14.26 | 14.62 | 13499 | 1942.04 | 1.26% | 0.00 |
| 2025-10-15 | 14.48 | 14.55 | 0.14 | 0.97% | 14.26 | 14.88 | 22342 | 3254.41 | 2.08% | 0.00 |
| 2025-10-14 | 14.98 | 14.41 | -0.31 | -2.11% | 14.29 | 14.98 | 20954 | 3058.08 | 1.95% | 0.00 |
| 2025-10-13 | 13.76 | 14.72 | 0.29 | 2.01% | 13.51 | 14.79 | 28542 | 4113.36 | 2.66% | 0.00 |
| 2025-10-10 | 14.61 | 14.43 | -0.21 | -1.43% | 14.37 | 14.82 | 20670 | 2997.34 | 1.92% | 0.00 |
| 2025-10-09 | 14.67 | 14.64 | 0.00 | 0.00% | 14.56 | 15.19 | 24410 | 3634.72 | 2.27% | 0.00 |
| 2025-09-30 | 14.50 | 14.64 | 0.13 | 0.90% | 14.43 | 14.75 | 13850 | 2021.80 | 1.29% | 0.00 |
| 2025-09-29 | 14.29 | 14.51 | 0.30 | 2.11% | 13.99 | 14.65 | 18700 | 2692.66 | 1.74% | 0.00 |
| 2025-09-26 | 14.30 | 14.21 | -0.17 | -1.18% | 14.05 | 14.43 | 16109 | 2295.24 | 1.50% | 0.00 |
| 2025-09-25 | 14.45 | 14.38 | 0.00 | 0.00% | 14.29 | 14.86 | 26282 | 3820.05 | 2.45% | 0.00 |
| 2025-09-24 | 13.86 | 14.38 | 0.65 | 4.73% | 13.59 | 14.43 | 29785 | 4200.24 | 2.77% | 0.00 |
| 2025-09-23 | 14.24 | 13.73 | -0.44 | -3.11% | 13.19 | 14.24 | 33261 | 4514.04 | 3.10% | 0.00 |
| 2025-09-22 | 14.41 | 14.17 | -0.10 | -0.70% | 13.99 | 14.41 | 15928 | 2253.81 | 1.48% | 0.00 |
| 2025-09-19 | 14.55 | 14.27 | -0.21 | -1.45% | 14.00 | 14.55 | 18116 | 2590.99 | 1.69% | 0.00 |
| 2025-09-18 | 14.66 | 14.48 | -0.29 | -1.96% | 14.20 | 15.01 | 25354 | 3726.61 | 2.36% | 0.00 |
| 2025-09-17 | 14.83 | 14.77 | -0.06 | -0.40% | 14.57 | 14.96 | 13303 | 1959.83 | 1.24% | 0.00 |
| 2025-09-16 | 14.38 | 14.83 | 0.53 | 3.71% | 14.30 | 14.84 | 27008 | 3956.73 | 2.51% | 0.00 |
| 2025-09-15 | 14.42 | 14.30 | -0.10 | -0.69% | 14.22 | 14.54 | 19844 | 2856.99 | 1.85% | 0.00 |
| 2025-09-12 | 14.42 | 14.40 | -0.03 | -0.21% | 14.31 | 14.66 | 22663 | 3281.85 | 2.11% | 0.00 |
| 2025-09-11 | 14.37 | 14.43 | 0.11 | 0.77% | 14.13 | 14.60 | 24550 | 3528.08 | 2.29% | 0.00 |
| 2025-09-10 | 14.33 | 14.32 | 0.07 | 0.49% | 14.11 | 14.47 | 16467 | 2358.51 | 1.53% | 0.00 |
| 2025-09-09 | 14.50 | 14.25 | -0.25 | -1.72% | 14.07 | 14.64 | 25732 | 3687.42 | 2.40% | 0.00 |
| 2025-09-08 | 14.00 | 14.50 | 0.50 | 3.57% | 13.91 | 14.71 | 29001 | 4165.88 | 2.70% | 0.00 |
| 2025-09-05 | 13.78 | 14.00 | 0.35 | 2.56% | 13.25 | 14.02 | 31676 | 4354.93 | 2.95% | 0.00 |
| 2025-09-04 | 13.42 | 13.65 | 0.23 | 1.71% | 13.23 | 13.92 | 32297 | 4409.08 | 3.01% | 0.00 |
| 2025-09-03 | 13.76 | 13.42 | -0.34 | -2.47% | 13.25 | 13.90 | 23387 | 3177.56 | 2.18% | 0.00 |
| 2025-09-02 | 13.77 | 13.76 | -0.29 | -2.06% | 13.37 | 14.09 | 36016 | 4913.17 | 3.35% | 0.00 |
| 2025-09-01 | 14.29 | 14.05 | -0.24 | -1.68% | 13.99 | 14.51 | 41699 | 5961.87 | 3.88% | 0.00 |
| 2025-08-29 | 14.39 | 14.29 | -0.39 | -2.66% | 14.07 | 14.58 | 37573 | 5362.44 | 3.50% | 0.00 |
| 2025-08-28 | 14.88 | 14.68 | -0.28 | -1.87% | 13.91 | 15.48 | 56791 | 8316.23 | 5.29% | 0.00 |
| 2025-08-27 | 15.78 | 14.96 | -0.82 | -5.20% | 14.90 | 16.06 | 32852 | 5081.80 | 3.06% | 0.00 |
| 2025-08-26 | 15.09 | 15.78 | 0.55 | 3.61% | 15.07 | 16.10 | 32651 | 5154.32 | 3.04% | 0.00 |
| 2025-08-25 | 15.47 | 15.23 | -0.24 | -1.55% | 15.15 | 15.77 | 28613 | 4426.58 | 2.66% | 0.00 |
| 2025-08-22 | 15.28 | 15.47 | 0.19 | 1.24% | 15.20 | 15.63 | 26021 | 4002.56 | 2.42% | 0.00 |
| 2025-08-21 | 15.09 | 15.28 | 0.29 | 1.93% | 15.01 | 15.50 | 21000 | 3204.73 | 1.96% | 0.00 |
| 2025-08-20 | 15.02 | 14.99 | 0.04 | 0.27% | 14.72 | 15.03 | 16855 | 2504.21 | 1.57% | 0.00 |
| 2025-08-19 | 14.75 | 14.95 | 0.22 | 1.49% | 14.55 | 15.04 | 21295 | 3170.09 | 1.98% | 0.00 |
| 2025-08-18 | 14.90 | 14.73 | 0.02 | 0.14% | 14.59 | 15.05 | 25450 | 3784.38 | 2.37% | 25.19 |
| 2025-08-15 | 14.39 | 14.71 | 0.32 | 2.22% | 14.34 | 14.97 | 24016 | 3529.33 | 2.24% | 0.00 |
| 2025-08-14 | 15.00 | 14.39 | -0.47 | -3.16% | 14.39 | 15.03 | 28627 | 4212.45 | 2.67% | 0.00 |
| 2025-08-13 | 15.36 | 14.86 | -0.50 | -3.26% | 14.86 | 15.59 | 31103 | 4689.81 | 2.90% | 0.00 |
| 2025-08-12 | 15.43 | 15.36 | 0.05 | 0.33% | 15.04 | 15.46 | 30316 | 4626.06 | 2.82% | 0.00 |
| 2025-08-11 | 14.96 | 15.31 | 0.44 | 2.96% | 14.89 | 15.41 | 34104 | 5160.23 | 3.18% | 63.00 |
| 2025-08-08 | 14.80 | 14.87 | 0.08 | 0.54% | 14.53 | 14.95 | 24048 | 3545.73 | 2.24% | 0.00 |
| 2025-08-07 | 14.73 | 14.79 | 0.06 | 0.41% | 14.58 | 15.00 | 30868 | 4572.85 | 2.87% | 0.00 |
| 2025-08-06 | 14.66 | 14.73 | 0.11 | 0.75% | 14.42 | 14.74 | 25600 | 3727.81 | 2.38% | 0.00 |
| 2025-08-05 | 14.40 | 14.62 | 0.33 | 2.31% | 14.30 | 14.67 | 27043 | 3928.73 | 2.52% | 28.76 |
| 2025-08-04 | 14.08 | 14.29 | 0.25 | 1.78% | 13.86 | 14.32 | 23523 | 3330.07 | 2.19% | 40.00 |
| 2025-08-01 | 13.76 | 14.04 | 0.30 | 2.18% | 13.61 | 14.05 | 20560 | 2855.94 | 1.91% | 0.00 |
| 2025-07-31 | 13.86 | 13.74 | -0.12 | -0.87% | 13.69 | 14.06 | 19699 | 2729.98 | 1.83% | 0.00 |
| 2025-07-30 | 13.96 | 13.86 | -0.07 | -0.50% | 13.69 | 14.07 | 20897 | 2892.96 | 1.95% | 0.00 |
| 2025-07-29 | 14.08 | 13.93 | 0.01 | 0.07% | 13.75 | 14.14 | 27908 | 3877.78 | 2.60% | 0.00 |
| 2025-07-28 | 13.84 | 13.92 | 0.08 | 0.58% | 13.80 | 14.18 | 28319 | 3954.84 | 2.64% | 0.00 |
| 2025-07-25 | 13.57 | 13.84 | 0.27 | 1.99% | 13.50 | 13.89 | 18522 | 2542.59 | 1.72% | 0.20 |
| 2025-07-24 | 13.47 | 13.57 | 0.17 | 1.27% | 13.32 | 13.58 | 12606 | 1703.90 | 1.17% | 40.00 |
| 2025-07-23 | 13.51 | 13.40 | -0.03 | -0.22% | 13.30 | 13.54 | 14897 | 1995.51 | 1.39% | 0.00 |
| 2025-07-22 | 13.74 | 13.43 | -0.22 | -1.61% | 13.34 | 13.74 | 21540 | 2906.91 | 2.01% | 0.00 |
| 2025-07-21 | 13.49 | 13.65 | 0.16 | 1.19% | 13.43 | 13.70 | 20754 | 2820.56 | 1.93% | 0.00 |
| 2025-07-18 | 13.35 | 13.49 | 0.14 | 1.05% | 13.32 | 13.50 | 14539 | 1950.11 | 1.35% | 0.00 |
| 2025-07-17 | 13.39 | 13.35 | 0.01 | 0.07% | 13.26 | 13.47 | 11240 | 1502.10 | 1.05% | 0.00 |
| 2025-07-16 | 13.29 | 13.34 | 0.10 | 0.76% | 13.14 | 13.45 | 12885 | 1717.79 | 1.20% | 0.00 |
| 2025-07-15 | 13.45 | 13.24 | -0.17 | -1.27% | 13.01 | 13.45 | 15682 | 2076.30 | 1.46% | 0.00 |
| 2025-07-14 | 13.46 | 13.41 | 0.01 | 0.07% | 13.25 | 13.56 | 12540 | 1673.66 | 1.17% | 0.00 |
| 2025-07-11 | 13.43 | 13.40 | -0.03 | -0.22% | 13.17 | 13.59 | 14518 | 1936.24 | 1.35% | 0.00 |
| 2025-07-10 | 13.41 | 13.43 | 0.02 | 0.15% | 13.24 | 13.49 | 18170 | 2430.58 | 1.69% | 0.00 |
上证大盘股票行情在线 K线走势图
和达科技(688296)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
