和仁科技（300550）历史行情

以下为和仁科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	14.030	13.950	14.220	12.850	0.100	0.722%	8.05万	0.00亿	0.000%
2026-10-08	13.790	13.850	14.180	13.710	0.010	0.072%	3.72万	0.00亿	0.000%
2026-10-07	14.020	13.840	14.480	13.810	-0.180	-1.284%	277.51万	0.39亿	1.058%
2026-10-06	14.020	13.840	14.480	13.810	-0.180	-1.284%	277.51万	0.39亿	1.058%
2026-10-05	14.020	13.840	14.480	13.810	-0.180	-1.284%	277.51万	0.39亿	1.058%
2026-10-02	14.020	13.840	14.480	13.810	-0.180	-1.284%	277.51万	0.39亿	1.058%
2026-10-01	14.020	13.840	14.480	13.810	-0.180	-1.284%	277.51万	0.39亿	1.058%
2026-09-30	14.020	13.840	14.480	13.810	-0.180	-1.284%	2.78万	0.00亿	0.000%
2026-09-29	14.000	14.020	14.180	13.820	0.160	1.154%	2.90万	0.00亿	0.000%
2026-09-28	14.060	13.860	14.180	13.760	-0.200	-1.422%	3.61万	0.00亿	0.000%
2026-09-27	14.400	14.060	14.640	14.000	-0.340	-2.361%	406.97万	0.58亿	1.551%
2026-09-24	14.400	14.060	14.640	14.000	-0.340	-2.361%	4.07万	0.00亿	0.000%
2026-09-23	13.930	14.400	14.650	13.780	0.400	2.857%	6.32万	0.00亿	0.000%
2026-09-22	14.340	14.000	14.480	13.860	-0.420	-2.913%	7.15万	0.00亿	0.000%
2026-09-21	14.390	14.420	14.980	14.150	0.030	0.208%	8.67万	0.00亿	0.000%
2026-09-18	14.010	14.390	14.470	13.750	0.530	3.824%	6.10万	0.00亿	0.000%
2026-09-17	13.650	13.860	14.100	13.600	0.120	0.873%	4.06万	0.00亿	0.000%
2026-09-16	13.330	13.740	13.840	13.200	0.380	2.844%	4.01万	0.00亿	0.000%
2026-09-15	13.770	13.360	13.990	13.350	-0.300	-2.196%	3.39万	0.00亿	0.000%
2026-09-14	13.360	13.660	13.800	13.070	0.180	1.335%	5.68万	0.00亿	0.000%
2026-09-11	13.730	13.480	14.030	13.400	-0.460	-3.300%	4.27万	0.00亿	0.000%
2026-09-10	13.920	13.940	14.220	13.840	-0.010	-0.072%	3.96万	0.00亿	0.000%
2026-09-09	14.200	13.950	14.290	13.890	-0.290	-2.037%	4.50万	0.00亿	0.000%
2026-09-08	14.300	14.240	14.700	13.890	0.220	1.569%	8.45万	0.00亿	0.000%
2026-09-07	13.750	14.020	14.170	13.530	0.290	2.112%	7.08万	0.00亿	0.000%
2026-09-04	14.250	13.730	14.510	13.640	-0.410	-2.900%	9.08万	0.00亿	0.000%
2026-09-03	13.820	14.140	14.650	13.610	0.350	2.538%	14.30万	0.00亿	0.000%
2026-09-02	14.920	13.790	15.000	13.650	-1.120	-7.512%	14.38万	0.00亿	0.000%
2026-09-01	14.020	14.910	15.400	14.010	1.310	9.632%	23.20万	0.00亿	0.000%
2026-08-31	11.620	13.600	13.800	11.620	1.820	15.450%	17.13万	0.00亿	0.000%
2026-08-28	11.670	11.780	11.840	11.570	0.210	1.815%	2.99万	0.00亿	0.000%
2026-08-27	11.540	11.570	11.630	11.470	0.030	0.260%	2.00万	0.00亿	0.000%
2026-08-26	11.710	11.540	11.800	11.330	-0.150	-1.283%	2.48万	0.00亿	0.000%
2026-08-25	11.450	11.690	11.720	11.170	0.290	2.544%	3.01万	0.00亿	0.000%
2026-08-24	11.850	11.400	11.870	11.220	-0.500	-4.202%	3.40万	0.00亿	0.000%
2026-08-21	11.890	11.900	12.100	11.620	0.020	0.168%	3.64万	0.00亿	0.000%
2026-08-20	11.530	11.880	12.100	11.400	0.500	4.394%	3.83万	0.00亿	0.000%
2026-08-19	11.950	11.380	11.990	11.330	-0.610	-5.088%	3.17万	0.00亿	0.000%
2026-08-18	12.050	11.990	12.070	11.780	-0.050	-0.415%	3.40万	0.00亿	0.000%
2026-08-17	12.170	12.040	12.170	11.750	-0.040	-0.331%	3.12万	0.00亿	0.000%
2026-08-14	11.990	12.080	12.260	11.770	0.090	0.751%	5.35万	0.00亿	0.000%
2026-08-13	12.050	11.990	12.310	11.880	-0.070	-0.580%	4.53万	0.00亿	0.000%
2026-08-12	12.000	12.060	12.220	11.840	-0.280	-2.269%	4.82万	0.00亿	0.000%
2026-08-11	12.100	12.340	12.390	11.810	0.210	1.731%	4.62万	0.00亿	0.000%
2026-08-10	12.040	12.130	12.160	11.820	0.190	1.591%	5.55万	0.00亿	0.000%
2026-08-07	12.210	11.940	12.270	11.810	-0.270	-2.211%	4.91万	0.00亿	0.000%
2026-08-06	12.200	12.210	12.520	12.040	-0.070	-0.570%	4.95万	0.00亿	0.000%
2026-08-05	12.090	12.280	12.500	12.040	0.100	0.821%	6.77万	0.00亿	0.000%
2026-08-04	11.380	12.180	12.210	11.380	0.830	7.313%	8.80万	0.00亿	0.000%
2026-08-03	10.700	11.350	11.530	10.610	0.730	6.874%	8.81万	0.00亿	0.000%
2026-07-31	9.980	10.620	10.720	9.980	0.710	7.164%	7.20万	0.00亿	0.000%
2026-07-30	10.360	9.910	10.560	9.870	-0.370	-3.599%	6.74万	0.00亿	0.000%
2026-07-29	10.290	10.280	10.360	10.060	0.040	0.391%	4.68万	0.00亿	0.000%
2026-07-28	10.240	10.240	10.590	10.160	-0.070	-0.679%	3.87万	0.00亿	0.000%
2026-07-27	10.160	10.310	10.490	10.100	0.190	1.877%	3.75万	0.00亿	0.000%
2026-07-24	10.460	10.120	10.470	10.020	-0.360	-3.435%	4.42万	0.00亿	0.000%
2026-07-23	10.460	10.480	10.620	10.200	-0.110	-1.039%	5.25万	0.00亿	0.000%
2026-07-22	10.540	10.590	10.770	10.300	-0.120	-1.120%	7.75万	0.00亿	0.000%
2026-07-21	10.990	10.710	11.080	9.830	-0.350	-3.165%	13.78万	0.00亿	0.000%
2026-07-20	12.050	11.060	12.280	10.880	-0.900	-7.525%	10.84万	0.00亿	0.000%
2026-07-17	13.400	11.960	13.750	11.800	-1.520	-11.276%	10.49万	0.00亿	0.000%
2026-07-16	13.430	13.480	13.580	12.920	-0.130	-0.955%	9.47万	0.00亿	0.000%
2026-07-15	13.600	13.610	14.010	13.380	0.180	1.340%	8.10万	0.00亿	0.000%
2026-07-14	13.350	13.430	13.720	13.010	-0.200	-1.467%	5.19万	0.00亿	0.000%
2026-07-13	14.350	13.630	14.670	13.330	-0.890	-6.129%	8.87万	0.00亿	0.000%
2026-07-10	14.500	14.520	14.840	14.350	-0.010	-0.069%	7.66万	0.00亿	0.000%
2026-07-09	15.050	14.530	15.100	14.000	-0.740	-4.846%	12.97万	0.00亿	0.000%
2026-07-08	14.860	15.270	15.600	14.630	0.560	3.807%	15.46万	0.00亿	0.000%
2026-07-07	15.180	14.710	15.400	14.510	-0.520	-3.414%	7.98万	0.00亿	0.000%
2026-07-06	15.800	15.230	15.800	15.110	-0.590	-3.729%	9.49万	0.00亿	0.000%
2026-07-03	15.570	15.820	16.080	15.350	0.240	1.540%	14.21万	0.00亿	0.000%
2026-07-02	13.730	15.580	15.970	13.670	1.770	12.817%	16.98万	0.00亿	0.000%
2026-07-01	13.330	13.810	13.890	13.300	0.480	3.601%	5.67万	0.00亿	0.000%
2026-06-30	12.700	13.330	13.440	12.410	0.620	4.878%	5.42万	0.00亿	0.000%
2026-06-29	13.360	12.710	13.400	12.410	-0.550	-4.148%	6.80万	0.00亿	0.000%
2026-06-26	13.190	13.260	13.420	12.940	-0.080	-0.600%	6.06万	0.00亿	0.000%
2026-06-25	13.820	13.340	13.840	13.120	-0.410	-2.982%	6.24万	0.00亿	0.000%
2026-06-24	14.000	13.750	14.220	13.540	-0.410	-2.895%	7.24万	0.00亿	0.000%
2026-06-23	14.100	14.160	14.560	13.950	-0.060	-0.422%	9.00万	0.00亿	0.000%
2026-06-22	14.970	14.220	15.350	13.700	-0.730	-4.883%	11.06万	0.00亿	0.000%
2026-06-18	14.590	14.950	15.020	14.450	0.200	1.356%	7.38万	0.00亿	0.000%
2026-06-17	14.850	14.750	14.850	14.330	-0.150	-1.007%	6.59万	0.00亿	0.000%
2026-06-16	14.350	14.900	15.200	14.180	0.470	3.257%	9.16万	0.00亿	0.000%
2026-06-15	14.410	14.430	15.060	14.250	0.140	0.980%	10.96万	0.00亿	0.000%
2026-06-12	14.340	14.290	14.950	14.150	0.120	0.847%	6.86万	0.00亿	0.000%
2026-06-11	14.570	14.170	14.660	13.840	-0.570	-3.867%	7.73万	0.00亿	0.000%
2026-06-10	14.730	14.740	15.650	14.050	-0.230	-1.536%	12.20万	0.00亿	0.000%
2026-06-09	14.320	14.970	15.060	14.240	0.740	5.200%	9.95万	0.00亿	0.000%
2026-06-08	13.890	14.230	15.050	13.850	0.120	0.850%	14.31万	0.00亿	0.000%
2026-06-05	13.480	14.110	14.370	13.370	0.640	4.751%	14.97万	0.00亿	0.000%
2026-06-04	12.320	13.470	13.590	12.200	1.030	8.280%	17.07万	0.00亿	0.000%
2026-06-03	12.050	12.440	12.700	11.840	-0.150	-1.191%	18.92万	0.00亿	0.000%
2026-06-02	12.070	12.590	12.850	12.070	-2.500	-16.567%	21.15万	0.00亿	0.000%
2026-05-25	13.570	15.090	15.390	13.550	1.600	11.861%	18.69万	0.00亿	0.000%
2026-05-22	13.440	13.490	13.700	13.330	0.140	1.049%	5.15万	0.00亿	0.000%
2026-05-21	13.650	13.350	14.460	13.270	-0.200	-1.476%	9.31万	0.00亿	0.000%
2026-05-20	13.790	13.550	13.880	13.510	-0.320	-2.307%	5.38万	0.00亿	0.000%
2026-05-19	13.830	13.870	14.140	13.650	0.080	0.580%	6.86万	0.00亿	0.000%
2026-05-18	14.130	13.790	14.570	13.670	-0.350	-2.475%	9.55万	0.00亿	0.000%
2026-05-15	13.800	14.140	14.810	13.800	0.260	1.873%	11.05万	0.00亿	0.000%
2026-05-14	13.350	13.880	14.220	13.350	0.580	4.361%	12.39万	0.00亿	0.000%
2026-05-13	13.130	13.300	13.870	12.990	0.180	1.372%	10.02万	0.00亿	0.000%
2026-05-12	13.370	13.120	13.540	13.070	-0.330	-2.454%	5.87万	0.00亿	0.000%
2026-05-11	13.700	13.450	13.760	13.270	-0.210	-1.537%	10.07万	0.00亿	0.000%
2026-05-08	13.570	13.660	13.850	13.420	0.110	0.812%	6.55万	0.00亿	0.000%
2026-05-07	13.510	13.550	13.770	13.400	0.040	0.296%	6.56万	0.00亿	0.000%
2026-05-06	13.860	13.510	13.950	13.330	-0.280	-2.030%	9.15万	0.00亿	0.000%
2026-04-30	13.530	13.790	13.910	13.350	0.360	2.681%	12.86万	0.00亿	0.000%
2026-04-29	12.920	13.430	13.770	12.570	0.480	3.707%	20.49万	0.00亿	0.000%
2026-04-28	11.300	12.950	13.590	11.240	1.610	14.198%	27.03万	0.00亿	0.000%
2026-04-27	10.920	11.340	11.390	10.910	0.350	3.185%	8.61万	0.00亿	0.000%
2026-04-24	10.920	10.990	11.030	10.730	-0.020	-0.182%	6.70万	0.00亿	0.000%
2026-04-23	11.090	11.010	11.450	10.910	-0.100	-0.900%	6.19万	0.00亿	0.000%
2026-04-22	11.090	11.110	11.180	10.930	-0.030	-0.269%	5.40万	0.00亿	0.000%
2026-04-21	11.200	11.140	11.260	10.940	-0.140	-1.241%	5.99万	0.00亿	0.000%
2026-04-20	11.370	11.280	11.470	11.220	-0.170	-1.485%	7.81万	0.00亿	0.000%
2026-04-17	11.690	11.450	11.810	11.300	-0.350	-2.966%	8.00万	0.00亿	0.000%
2026-04-16	11.590	11.800	11.820	11.150	0.220	1.900%	12.07万	0.00亿	0.000%
2026-04-15	12.420	11.580	12.490	11.550	-1.110	-8.747%	14.34万	0.00亿	0.000%
2026-04-14	12.700	12.690	12.870	12.410	0.170	1.358%	9.44万	0.00亿	0.000%
2026-04-13	12.110	12.520	12.970	12.010	0.000	0.000%	9.72万	0.00亿	0.000%
2026-04-10	12.080	12.080	12.230	12.040	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-09	12.360	11.940	12.410	11.890	0.000	0.000%	4.04万	0.00亿	0.000%
2026-04-08	12.150	12.410	12.410	12.100	0.000	0.000%	2.89万	0.00亿	0.000%
2026-04-07	11.740	11.870	11.920	11.570	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-03	12.050	11.690	12.100	11.620	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-02	12.170	12.000	12.260	11.890	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-01	12.220	12.220	12.270	12.130	0.000	0.000%	3.30万	0.00亿	0.000%