呈和科技(688625)股票行情 呈和科技股票行情 688625股票行情_爱股网
呈和科技(688625)股票行情
呈和科技(688625)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 |
|---|
| 2025-10-27 | 37.49 | 36.73 | -0.76 | -2.03% | 36.27 | 37.93 | 20801 | 7636.44 | 1.10% | 0.00 |
| 2025-10-24 | 37.50 | 37.49 | 0.19 | 0.51% | 37.03 | 37.65 | 9133 | 3413.33 | 0.48% | 0.00 |
| 2025-10-23 | 36.58 | 37.30 | 0.91 | 2.50% | 36.38 | 37.68 | 17343 | 6441.95 | 0.92% | 0.00 |
| 2025-10-22 | 37.69 | 36.39 | -0.91 | -2.44% | 36.25 | 37.69 | 18414 | 6770.84 | 0.98% | 0.00 |
| 2025-10-21 | 37.00 | 37.30 | 0.30 | 0.81% | 36.77 | 37.74 | 17709 | 6616.54 | 0.94% | 0.00 |
| 2025-10-20 | 37.20 | 37.00 | 0.27 | 0.74% | 36.18 | 37.64 | 21385 | 7888.92 | 1.14% | 0.00 |
| 2025-10-17 | 38.19 | 36.73 | -1.49 | -3.90% | 36.58 | 38.21 | 23729 | 8820.29 | 1.26% | 0.00 |
| 2025-10-16 | 38.25 | 38.22 | 0.12 | 0.31% | 37.70 | 39.19 | 17856 | 6870.61 | 0.95% | 0.00 |
| 2025-10-15 | 37.98 | 38.10 | -0.15 | -0.39% | 37.30 | 38.34 | 16446 | 6218.14 | 0.87% | 0.00 |
| 2025-10-14 | 38.88 | 38.25 | -0.01 | -0.03% | 37.80 | 38.88 | 25543 | 9714.66 | 1.36% | 0.00 |
| 2025-10-13 | 38.23 | 38.26 | -0.36 | -0.93% | 36.41 | 38.73 | 25741 | 9801.40 | 1.37% | 0.00 |
| 2025-10-10 | 37.29 | 38.62 | 0.92 | 2.44% | 37.29 | 39.10 | 35430 | 13581.15 | 1.88% | 0.00 |
| 2025-10-09 | 39.00 | 37.70 | -0.26 | -0.68% | 37.00 | 39.00 | 41455 | 15659.97 | 2.20% | 0.00 |
| 2025-09-30 | 36.19 | 37.96 | 1.77 | 4.89% | 36.18 | 38.27 | 46170 | 17387.89 | 2.45% | 0.00 |
| 2025-09-29 | 35.10 | 36.19 | 1.55 | 4.47% | 35.10 | 36.99 | 44109 | 15980.56 | 2.34% | 0.00 |
| 2025-09-26 | 33.85 | 34.64 | 0.84 | 2.49% | 33.67 | 35.45 | 39388 | 13652.50 | 2.09% | 0.00 |
| 2025-09-25 | 32.96 | 33.80 | 0.84 | 2.55% | 32.73 | 34.31 | 33780 | 11418.66 | 1.79% | 0.00 |
| 2025-09-24 | 32.34 | 32.96 | 0.63 | 1.95% | 32.12 | 33.25 | 22069 | 7280.79 | 1.17% | 0.00 |
| 2025-09-23 | 31.94 | 32.33 | 0.21 | 0.65% | 30.94 | 32.38 | 16668 | 5284.93 | 0.89% | 0.00 |
| 2025-09-22 | 32.00 | 32.12 | 0.02 | 0.06% | 31.39 | 32.30 | 10312 | 3276.09 | 0.55% | 0.00 |
| 2025-09-19 | 31.50 | 32.10 | 0.40 | 1.26% | 31.23 | 32.45 | 16951 | 5387.20 | 0.90% | 0.00 |
| 2025-09-18 | 31.99 | 31.70 | -0.13 | -0.41% | 31.31 | 32.52 | 14439 | 4613.51 | 0.77% | 0.00 |
| 2025-09-17 | 31.86 | 31.83 | -0.03 | -0.09% | 31.60 | 32.04 | 8110 | 2581.53 | 0.43% | 0.00 |
| 2025-09-16 | 32.05 | 31.86 | -0.44 | -1.36% | 31.58 | 32.32 | 13049 | 4162.70 | 0.69% | 0.00 |
| 2025-09-15 | 32.20 | 32.30 | 0.12 | 0.37% | 30.88 | 32.46 | 16327 | 5191.72 | 0.87% | 0.00 |
| 2025-09-12 | 32.56 | 32.18 | -0.38 | -1.17% | 32.11 | 32.56 | 10358 | 3344.07 | 0.55% | 0.00 |
| 2025-09-11 | 32.16 | 32.56 | 0.08 | 0.25% | 32.06 | 32.65 | 14052 | 4553.08 | 0.75% | 0.00 |
| 2025-09-10 | 32.81 | 32.48 | -0.40 | -1.22% | 32.00 | 33.01 | 15367 | 4972.38 | 0.82% | 0.00 |
| 2025-09-09 | 33.07 | 32.88 | -0.19 | -0.57% | 32.49 | 33.10 | 11788 | 3860.82 | 0.63% | 0.00 |
| 2025-09-08 | 32.41 | 33.07 | 0.66 | 2.04% | 32.11 | 33.09 | 15875 | 5189.28 | 0.84% | 0.00 |
| 2025-09-05 | 32.10 | 32.41 | 0.45 | 1.41% | 31.86 | 32.42 | 8691 | 2802.50 | 0.46% | 0.00 |
| 2025-09-04 | 32.25 | 31.96 | -0.22 | -0.68% | 31.56 | 32.47 | 12537 | 4019.44 | 0.67% | 0.00 |
| 2025-09-03 | 32.63 | 32.18 | -0.43 | -1.32% | 32.00 | 32.88 | 9401 | 3034.17 | 0.50% | 0.00 |
| 2025-09-02 | 34.06 | 32.84 | -1.18 | -3.47% | 32.47 | 34.06 | 25933 | 8520.32 | 1.38% | 0.00 |
| 2025-09-01 | 34.29 | 34.02 | -0.37 | -1.08% | 33.85 | 34.68 | 24639 | 8410.62 | 1.31% | 0.00 |
| 2025-08-29 | 33.88 | 34.39 | 0.49 | 1.45% | 33.64 | 34.62 | 27101 | 9259.13 | 1.44% | 2.00 |
| 2025-08-28 | 33.80 | 33.90 | 0.03 | 0.09% | 32.85 | 34.32 | 25501 | 8562.82 | 1.35% | 0.00 |
| 2025-08-27 | 34.50 | 33.87 | -0.75 | -2.17% | 33.78 | 35.48 | 25817 | 8909.26 | 1.37% | 0.00 |
| 2025-08-26 | 34.79 | 34.62 | 0.06 | 0.17% | 34.20 | 34.88 | 17600 | 6092.87 | 0.93% | 0.00 |
| 2025-08-25 | 34.65 | 34.56 | -0.10 | -0.29% | 34.19 | 34.79 | 24166 | 8339.08 | 1.28% | 0.00 |
| 2025-08-22 | 34.44 | 34.66 | 0.10 | 0.29% | 34.32 | 35.03 | 20973 | 7256.90 | 1.11% | 58.00 |
| 2025-08-21 | 35.00 | 34.56 | -0.36 | -1.03% | 34.30 | 35.08 | 28496 | 9863.51 | 1.51% | 0.00 |
| 2025-08-20 | 34.08 | 34.92 | 0.83 | 2.43% | 33.66 | 35.40 | 30304 | 10494.89 | 1.61% | 0.00 |
| 2025-08-19 | 34.20 | 34.09 | -0.13 | -0.38% | 33.64 | 34.40 | 25949 | 8816.48 | 1.38% | 0.00 |
| 2025-08-18 | 34.55 | 34.22 | -0.38 | -1.10% | 34.01 | 34.55 | 49439 | 16937.77 | 2.63% | 0.00 |
| 2025-08-15 | 32.70 | 34.60 | 1.84 | 5.62% | 32.70 | 35.10 | 45148 | 15402.04 | 2.40% | 0.00 |
| 2025-08-14 | 33.82 | 32.76 | -0.94 | -2.79% | 32.67 | 34.41 | 35131 | 11711.24 | 1.87% | 0.00 |
| 2025-08-13 | 33.67 | 33.70 | 0.23 | 0.69% | 33.26 | 33.87 | 19435 | 6517.94 | 1.03% | 0.00 |
| 2025-08-12 | 33.80 | 33.47 | -0.47 | -1.38% | 33.23 | 34.00 | 23144 | 7749.53 | 1.23% | 0.00 |
| 2025-08-11 | 32.60 | 33.94 | 1.28 | 3.92% | 32.40 | 34.70 | 42487 | 14284.11 | 2.26% | 0.00 |
| 2025-08-08 | 32.95 | 32.66 | -0.27 | -0.82% | 31.93 | 32.98 | 27367 | 8856.04 | 1.45% | 0.00 |
| 2025-08-07 | 32.55 | 32.93 | 0.41 | 1.26% | 32.21 | 33.45 | 31105 | 10187.37 | 1.65% | 0.00 |
| 2025-08-06 | 32.45 | 32.52 | 0.20 | 0.62% | 32.09 | 32.57 | 18202 | 5885.89 | 0.97% | 0.00 |
| 2025-08-05 | 31.82 | 32.32 | 0.51 | 1.60% | 31.79 | 32.50 | 20366 | 6543.22 | 1.08% | 0.00 |
| 2025-08-04 | 31.46 | 31.81 | 0.11 | 0.35% | 31.09 | 31.82 | 13966 | 4400.96 | 0.74% | 0.00 |
| 2025-08-01 | 31.87 | 31.70 | -0.03 | -0.09% | 31.40 | 32.34 | 18889 | 6015.12 | 1.00% | 0.00 |
| 2025-07-31 | 32.20 | 31.73 | -0.53 | -1.64% | 31.63 | 32.48 | 19825 | 6344.51 | 1.05% | 0.00 |
| 2025-07-30 | 31.35 | 32.26 | 0.99 | 3.17% | 31.00 | 32.95 | 37301 | 11980.79 | 1.98% | 0.00 |
| 2025-07-29 | 31.99 | 31.27 | 0.07 | 0.22% | 30.68 | 31.99 | 15924 | 4936.75 | 0.85% | 0.00 |
| 2025-07-28 | 32.29 | 31.20 | -0.34 | -1.08% | 31.15 | 32.30 | 18175 | 5725.98 | 0.97% | 0.00 |
| 2025-07-25 | 31.30 | 31.54 | 0.10 | 0.32% | 31.30 | 32.15 | 13053 | 4129.78 | 0.69% | 0.00 |
| 2025-07-24 | 30.80 | 31.44 | 0.46 | 1.48% | 30.80 | 31.61 | 14032 | 4382.05 | 0.75% | 0.00 |
| 2025-07-23 | 31.60 | 30.98 | -0.62 | -1.96% | 30.93 | 31.79 | 17973 | 5632.30 | 0.95% | 0.00 |
| 2025-07-22 | 31.40 | 31.60 | 0.27 | 0.86% | 31.21 | 31.69 | 18557 | 5837.68 | 0.99% | 0.00 |
| 2025-07-21 | 31.92 | 31.33 | -0.62 | -1.94% | 31.18 | 31.92 | 22421 | 7027.67 | 1.19% | 0.00 |
| 2025-07-18 | 30.04 | 31.95 | 2.03 | 6.78% | 30.04 | 32.10 | 36723 | 11482.66 | 1.95% | 0.00 |
| 2025-07-17 | 29.83 | 29.92 | 0.14 | 0.47% | 29.56 | 29.98 | 13499 | 4017.13 | 0.72% | 0.00 |
| 2025-07-16 | 30.04 | 29.78 | -0.23 | -0.77% | 29.78 | 30.31 | 16563 | 4961.14 | 0.88% | 0.00 |
| 2025-07-15 | 29.73 | 30.01 | 0.32 | 1.08% | 29.58 | 30.22 | 16349 | 4895.29 | 0.87% | 0.00 |
| 2025-07-14 | 30.20 | 29.69 | -0.87 | -2.85% | 29.39 | 30.20 | 30692 | 9110.03 | 1.63% | 0.00 |
| 2025-07-11 | 30.65 | 30.56 | -0.09 | -0.29% | 30.25 | 30.84 | 8618 | 2634.38 | 0.46% | 0.00 |
| 2025-07-10 | 30.92 | 30.65 | -0.20 | -0.65% | 30.35 | 30.92 | 8989 | 2747.33 | 0.48% | 0.00 |
| 2025-07-09 | 30.96 | 30.85 | 0.07 | 0.23% | 30.61 | 31.50 | 11166 | 3457.13 | 0.59% | 0.00 |
| 2025-07-08 | 30.49 | 30.78 | 0.33 | 1.08% | 30.27 | 30.87 | 10567 | 3235.62 | 0.56% | 0.00 |
| 2025-07-07 | 29.93 | 30.45 | 0.42 | 1.40% | 29.83 | 30.62 | 6557 | 1992.21 | 0.35% | 0.00 |
| 2025-07-04 | 30.03 | 30.03 | -0.14 | -0.46% | 29.70 | 30.45 | 10216 | 3072.34 | 0.54% | 0.00 |
| 2025-07-03 | 30.01 | 30.17 | -0.29 | -0.95% | 30.01 | 30.60 | 9165 | 2771.36 | 0.49% | 0.00 |
| 2025-07-02 | 31.11 | 30.46 | -0.57 | -1.84% | 30.30 | 31.18 | 8163 | 2499.12 | 0.43% | 0.00 |
| 2025-07-01 | 30.58 | 31.03 | 0.45 | 1.47% | 30.23 | 31.23 | 12695 | 3915.88 | 0.67% | 0.00 |
| 2025-06-30 | 30.38 | 30.58 | 0.20 | 0.66% | 30.07 | 30.64 | 15925 | 4832.42 | 0.85% | 0.00 |
上证大盘股票行情在线 K线走势图
呈和科技(688625)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
