当前位置: 爱股网 > 股票行情 > 和达科技(688296)股票行情

和达科技(688296)股票行情

和达科技(688296)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24