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 |
|---|
| 2026-03-25 | 14.29 | 14.21 | 0.08 | 0.57% | 14.13 | 14.64 | 21164 | 3032.81 | 1.97% | 0.00 |
| 2026-03-24 | 13.30 | 14.13 | 1.06 | 8.11% | 13.09 | 14.19 | 29137 | 3966.65 | 2.71% | 0.00 |
| 2026-03-23 | 13.51 | 13.07 | -1.09 | -7.70% | 12.72 | 13.98 | 29167 | 3938.28 | 2.72% | 0.00 |
| 2026-03-20 | 15.03 | 14.16 | -0.77 | -5.16% | 14.10 | 15.08 | 28538 | 4138.25 | 2.66% | 0.00 |
| 2026-03-19 | 15.13 | 14.93 | -0.42 | -2.74% | 14.84 | 15.31 | 15732 | 2369.33 | 1.46% | 0.00 |
| 2026-03-18 | 14.94 | 15.35 | 0.42 | 2.81% | 14.75 | 15.39 | 17771 | 2680.92 | 1.65% | 0.00 |
| 2026-03-17 | 15.55 | 14.93 | -0.53 | -3.43% | 14.90 | 15.59 | 16180 | 2464.83 | 1.51% | 0.00 |
| 2026-03-16 | 15.45 | 15.46 | -0.11 | -0.71% | 15.23 | 15.69 | 14172 | 2188.23 | 1.32% | 0.00 |
| 2026-03-13 | 15.50 | 15.57 | -0.02 | -0.13% | 15.41 | 15.78 | 15155 | 2363.76 | 1.41% | 0.00 |
| 2026-03-12 | 15.79 | 15.59 | -0.25 | -1.58% | 15.50 | 16.13 | 17915 | 2836.15 | 1.67% | 0.00 |
| 2026-03-11 | 16.24 | 15.84 | -0.40 | -2.46% | 15.59 | 16.47 | 23200 | 3697.36 | 2.16% | 0.00 |
| 2026-03-10 | 15.75 | 16.24 | 0.59 | 3.77% | 15.75 | 16.24 | 18186 | 2926.97 | 1.69% | 0.00 |
| 2026-03-09 | 15.80 | 15.65 | -0.13 | -0.82% | 15.20 | 15.90 | 25789 | 4006.76 | 2.40% | 0.00 |
| 2026-03-06 | 15.17 | 15.78 | 0.61 | 4.02% | 15.07 | 15.80 | 19407 | 3008.15 | 1.81% | 0.00 |
| 2026-03-05 | 15.31 | 15.17 | 0.10 | 0.66% | 15.04 | 15.65 | 18602 | 2850.35 | 1.73% | 0.00 |
| 2026-03-04 | 14.86 | 15.07 | 0.07 | 0.47% | 14.69 | 15.39 | 33241 | 4996.10 | 3.10% | 0.00 |
| 2026-03-03 | 15.68 | 15.00 | -0.59 | -3.78% | 14.90 | 15.72 | 30003 | 4592.26 | 2.79% | 0.00 |
| 2026-03-02 | 15.99 | 15.59 | -0.79 | -4.82% | 15.33 | 16.31 | 27209 | 4270.01 | 2.53% | 0.00 |
| 2026-02-27 | 16.76 | 16.38 | -0.39 | -2.33% | 16.20 | 16.80 | 22991 | 3782.92 | 2.14% | 0.00 |
| 2026-02-26 | 17.19 | 16.77 | -0.31 | -1.81% | 16.51 | 17.19 | 16837 | 2826.10 | 1.57% | 0.00 |
| 2026-02-25 | 16.72 | 17.08 | 0.46 | 2.77% | 16.59 | 17.18 | 16884 | 2853.64 | 1.57% | 0.00 |
| 2026-02-24 | 16.66 | 16.62 | 0.27 | 1.65% | 16.44 | 16.99 | 24502 | 4104.01 | 2.28% | 0.00 |
| 2026-02-13 | 16.60 | 16.35 | -0.45 | -2.68% | 16.35 | 16.88 | 21532 | 3561.72 | 2.00% | 0.00 |
| 2026-02-12 | 16.64 | 16.80 | 0.16 | 0.96% | 16.19 | 16.96 | 21457 | 3562.53 | 2.00% | 0.00 |
| 2026-02-11 | 16.54 | 16.64 | 0.04 | 0.24% | 16.20 | 16.87 | 17498 | 2903.25 | 1.63% | 0.00 |
| 2026-02-10 | 16.37 | 16.60 | 0.31 | 1.90% | 16.30 | 16.74 | 18216 | 3013.37 | 1.70% | 0.00 |
| 2026-02-09 | 16.20 | 16.29 | 0.23 | 1.43% | 16.17 | 16.39 | 15463 | 2517.06 | 1.44% | 0.00 |
| 2026-02-06 | 15.87 | 16.06 | 0.03 | 0.19% | 15.80 | 16.26 | 13629 | 2191.79 | 1.27% | 0.00 |
| 2026-02-05 | 16.00 | 16.03 | 0.20 | 1.26% | 15.83 | 16.20 | 15925 | 2556.20 | 1.48% | 0.00 |
| 2026-02-04 | 16.05 | 15.83 | -0.22 | -1.37% | 15.62 | 16.16 | 20878 | 3312.28 | 1.94% | 0.00 |
| 2026-02-03 | 15.41 | 16.05 | 0.72 | 4.70% | 15.41 | 16.24 | 25632 | 4083.71 | 2.39% | 0.00 |
| 2026-02-02 | 15.59 | 15.33 | -0.20 | -1.29% | 15.25 | 16.35 | 26670 | 4187.21 | 2.48% | 0.00 |
| 2026-01-30 | 15.18 | 15.53 | 0.30 | 1.97% | 15.10 | 15.60 | 21881 | 3352.74 | 2.04% | 0.00 |
| 2026-01-29 | 15.35 | 15.23 | -0.12 | -0.78% | 14.90 | 16.27 | 40121 | 6288.55 | 3.74% | 0.00 |
| 2026-01-28 | 15.22 | 15.35 | 0.20 | 1.32% | 15.00 | 15.49 | 23511 | 3583.50 | 2.19% | 0.00 |
| 2026-01-27 | 15.13 | 15.15 | 0.01 | 0.07% | 14.62 | 15.32 | 20703 | 3120.02 | 1.93% | 0.00 |
| 2026-01-26 | 15.50 | 15.14 | -0.36 | -2.32% | 14.92 | 15.61 | 18007 | 2726.77 | 1.68% | 0.00 |
| 2026-01-23 | 15.48 | 15.50 | 0.01 | 0.06% | 15.42 | 15.63 | 12747 | 1977.59 | 1.19% | 0.00 |
| 2026-01-22 | 15.22 | 15.49 | 0.19 | 1.24% | 15.20 | 15.68 | 12143 | 1874.90 | 1.13% | 0.00 |
| 2026-01-21 | 15.08 | 15.30 | 0.29 | 1.93% | 14.64 | 15.46 | 23574 | 3557.27 | 2.20% | 0.00 |
| 2026-01-20 | 15.29 | 15.01 | -0.28 | -1.83% | 14.80 | 15.58 | 27320 | 4140.07 | 2.54% | 0.00 |
| 2026-01-19 | 14.70 | 15.29 | 0.59 | 4.01% | 14.57 | 15.34 | 29964 | 4523.09 | 2.79% | 0.00 |
| 2026-01-16 | 14.91 | 14.70 | -0.14 | -0.94% | 14.50 | 15.11 | 22059 | 3253.62 | 2.05% | 0.00 |
| 2026-01-15 | 15.16 | 14.84 | -0.25 | -1.66% | 14.56 | 15.16 | 29182 | 4306.50 | 2.72% | 0.00 |
| 2026-01-14 | 14.67 | 15.09 | 0.49 | 3.36% | 14.56 | 15.31 | 32400 | 4846.35 | 3.02% | 0.00 |
| 2026-01-13 | 14.63 | 14.60 | 0.02 | 0.14% | 14.40 | 15.00 | 26904 | 3961.66 | 2.51% | 0.00 |
| 2026-01-12 | 14.06 | 14.58 | 0.56 | 3.99% | 14.06 | 14.61 | 26785 | 3854.70 | 2.49% | 0.00 |
| 2026-01-09 | 13.85 | 14.02 | 0.23 | 1.67% | 13.71 | 14.18 | 23311 | 3245.66 | 2.17% | 0.00 |
| 2026-01-08 | 13.42 | 13.79 | 0.43 | 3.22% | 13.38 | 13.86 | 18465 | 2522.36 | 1.72% | 0.00 |
| 2026-01-07 | 13.49 | 13.36 | -0.20 | -1.47% | 13.31 | 13.58 | 18492 | 2487.66 | 1.72% | 0.00 |
| 2026-01-06 | 13.75 | 13.56 | -0.12 | -0.88% | 13.49 | 13.86 | 17787 | 2425.98 | 1.66% | 0.00 |
| 2026-01-05 | 13.32 | 13.68 | 0.43 | 3.25% | 13.12 | 13.92 | 26487 | 3614.68 | 2.47% | 0.00 |
| 2025-12-31 | 13.28 | 13.25 | 0.04 | 0.30% | 12.99 | 13.33 | 12302 | 1619.13 | 1.15% | 0.00 |
| 2025-12-30 | 13.39 | 13.21 | -0.12 | -0.90% | 13.19 | 13.50 | 11988 | 1594.46 | 1.12% | 0.00 |
| 2025-12-29 | 13.39 | 13.33 | 0.05 | 0.38% | 13.12 | 13.46 | 13588 | 1804.81 | 1.27% | 0.00 |
| 2025-12-26 | 13.54 | 13.28 | -0.17 | -1.26% | 13.21 | 13.55 | 18320 | 2453.49 | 1.71% | 0.00 |
| 2025-12-25 | 13.37 | 13.45 | 0.14 | 1.05% | 13.24 | 13.51 | 14033 | 1874.94 | 1.31% | 0.00 |
| 2025-12-24 | 13.29 | 13.31 | 0.11 | 0.83% | 13.16 | 13.40 | 9575 | 1274.06 | 0.89% | 0.00 |
| 2025-12-23 | 13.54 | 13.20 | -0.25 | -1.86% | 13.11 | 13.54 | 15313 | 2029.81 | 1.43% | 0.00 |
| 2025-12-22 | 13.66 | 13.45 | -0.19 | -1.39% | 13.43 | 13.86 | 16046 | 2173.73 | 1.49% | 0.00 |
| 2025-12-19 | 13.34 | 13.64 | 0.37 | 2.79% | 13.25 | 13.74 | 19089 | 2579.13 | 1.78% | 0.00 |
| 2025-12-18 | 12.85 | 13.27 | 0.42 | 3.27% | 12.76 | 13.48 | 25239 | 3335.37 | 2.35% | 0.00 |
| 2025-12-17 | 13.03 | 12.85 | -0.08 | -0.62% | 12.55 | 13.03 | 17509 | 2236.90 | 1.63% | 0.00 |
| 2025-12-16 | 13.12 | 12.93 | -0.19 | -1.45% | 12.75 | 13.21 | 12772 | 1648.82 | 1.19% | 0.00 |
| 2025-12-15 | 13.09 | 13.12 | 0.05 | 0.38% | 12.87 | 13.31 | 19630 | 2570.01 | 1.83% | 0.00 |
| 2025-12-12 | 13.28 | 13.07 | -0.29 | -2.17% | 12.95 | 13.52 | 22624 | 2991.11 | 2.11% | 0.00 |
| 2025-12-11 | 13.93 | 13.36 | -0.49 | -3.54% | 13.33 | 13.99 | 23665 | 3198.39 | 2.20% | 0.00 |
| 2025-12-10 | 14.38 | 13.85 | -0.47 | -3.28% | 13.85 | 14.50 | 15778 | 2219.92 | 1.47% | 0.00 |
| 2025-12-09 | 14.99 | 14.32 | -0.43 | -2.92% | 14.32 | 14.99 | 13356 | 1951.60 | 1.24% | 0.00 |
| 2025-12-08 | 14.58 | 14.75 | 0.33 | 2.29% | 14.58 | 14.86 | 17603 | 2591.60 | 1.64% | 0.00 |
| 2025-12-05 | 14.40 | 14.42 | 0.13 | 0.91% | 14.12 | 14.47 | 16169 | 2316.89 | 1.51% | 0.00 |
| 2025-12-04 | 14.73 | 14.29 | -0.36 | -2.46% | 14.28 | 14.73 | 17477 | 2520.57 | 1.63% | 0.00 |
| 2025-12-03 | 14.88 | 14.65 | -0.28 | -1.88% | 14.55 | 15.09 | 16457 | 2420.36 | 1.53% | 0.00 |
| 2025-12-02 | 15.23 | 14.93 | -0.38 | -2.48% | 14.72 | 15.24 | 20887 | 3111.05 | 1.94% | 0.00 |
| 2025-12-01 | 15.77 | 15.31 | -0.23 | -1.48% | 15.23 | 15.77 | 21160 | 3281.64 | 1.97% | 0.00 |
| 2025-11-28 | 15.37 | 15.54 | 0.38 | 2.51% | 15.03 | 15.59 | 18049 | 2769.01 | 1.68% | 0.00 |
| 2025-11-27 | 15.04 | 15.16 | 0.07 | 0.46% | 15.00 | 15.28 | 16286 | 2463.33 | 1.52% | 0.00 |
| 2025-11-26 | 15.38 | 15.09 | -0.29 | -1.89% | 15.01 | 15.82 | 20078 | 3087.33 | 1.87% | 0.00 |
| 2025-11-25 | 15.11 | 15.38 | 0.31 | 2.06% | 15.11 | 15.72 | 26543 | 4119.24 | 2.47% | 0.00 |
| 2025-11-24 | 14.74 | 15.07 | 0.39 | 2.66% | 14.50 | 15.20 | 31729 | 4704.75 | 2.95% | 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
