和顺科技（301237）历史行情

以下为和顺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
2026-10-02	37.730	36.180	37.980	36.070	-1.150	-3.081%	114.66万	0.42亿	1.419%
2026-10-01	37.730	36.180	37.980	36.070	-1.150	-3.081%	114.66万	0.42亿	1.419%
2026-09-30	37.730	36.180	37.980	36.070	-1.150	-3.081%	1.15万	0.00亿	0.000%
2026-09-29	37.200	37.330	38.130	36.500	-0.020	-0.054%	1.29万	0.00亿	0.000%
2026-09-28	40.260	37.350	40.270	37.020	-2.920	-7.251%	2.09万	0.00亿	0.000%
2026-09-27	41.700	40.270	42.300	40.120	-1.760	-4.187%	186.81万	0.77亿	2.311%
2026-09-24	41.700	40.270	42.300	40.120	-1.760	-4.187%	1.87万	0.00亿	0.000%
2026-09-23	39.710	42.030	42.910	39.200	2.530	6.405%	3.42万	0.00亿	0.000%
2026-09-22	40.380	39.500	40.480	39.120	-0.450	-1.126%	1.46万	0.00亿	0.000%
2026-09-21	39.980	39.950	41.170	39.650	0.100	0.251%	1.96万	0.00亿	0.000%
2026-09-18	39.140	39.850	40.580	39.140	0.860	2.206%	1.86万	0.00亿	0.000%
2026-09-17	39.810	38.990	40.390	38.810	-0.850	-2.134%	1.63万	0.00亿	0.000%
2026-09-16	38.690	39.840	40.180	38.370	1.080	2.786%	1.84万	0.00亿	0.000%
2026-09-15	38.180	38.760	39.300	37.740	0.270	0.701%	1.94万	0.00亿	0.000%
2026-09-14	37.340	38.490	38.640	36.240	1.040	2.777%	2.68万	0.00亿	0.000%
2026-09-11	36.780	37.450	37.720	35.460	0.580	1.573%	2.25万	0.00亿	0.000%
2026-09-10	37.010	36.870	37.250	36.330	-0.480	-1.285%	1.98万	0.00亿	0.000%
2026-09-09	38.580	37.350	39.370	37.060	0.200	0.538%	3.39万	0.00亿	0.000%
2026-09-08	37.470	37.150	37.630	35.990	0.490	1.337%	1.89万	0.00亿	0.000%
2026-09-07	37.030	36.660	37.630	35.870	-0.230	-0.623%	2.59万	0.00亿	0.000%
2026-09-04	38.290	36.890	38.920	36.600	-1.260	-3.303%	1.70万	0.00亿	0.000%
2026-09-03	39.200	38.150	39.500	37.570	-0.800	-2.054%	1.57万	0.00亿	0.000%
2026-09-02	38.770	38.950	39.980	37.980	0.150	0.387%	2.68万	0.00亿	0.000%
2026-09-01	39.820	38.800	39.820	38.240	-0.499	-1.270%	1.64万	0.00亿	0.000%
2026-08-31	38.458	39.299	39.960	38.350	0.237	0.607%	1.51万	0.00亿	0.000%
2026-08-28	39.637	39.062	40.334	38.371	-0.568	-1.433%	1.68万	0.00亿	0.000%
2026-08-27	38.724	39.630	39.838	37.861	1.424	3.727%	1.21万	0.00亿	0.000%
2026-08-26	38.264	38.206	39.112	37.602	-0.582	-1.500%	1.06万	0.00亿	0.000%
2026-08-25	38.954	38.788	39.903	38.134	-0.978	-2.459%	1.45万	0.00亿	0.000%
2026-08-24	39.349	39.766	39.881	37.048	1.114	2.882%	1.55万	0.00亿	0.000%
2026-08-21	38.141	38.652	38.796	37.185	0.202	0.525%	0.92万	0.00亿	0.000%
2026-08-20	38.889	38.450	39.054	37.724	0.330	0.866%	1.01万	0.00亿	0.000%
2026-08-19	40.521	38.120	40.823	37.832	-3.063	-7.438%	1.44万	0.00亿	0.000%
2026-08-18	40.277	41.183	41.405	39.960	0.619	1.526%	1.23万	0.00亿	0.000%
2026-08-17	39.198	40.564	40.758	38.975	1.524	3.904%	1.22万	0.00亿	0.000%
2026-08-14	38.580	39.040	39.615	38.537	0.475	1.232%	1.13万	0.00亿	0.000%
2026-08-13	39.996	38.565	40.420	38.379	-1.309	-3.283%	1.50万	0.00亿	0.000%
2026-08-12	39.594	39.874	40.514	39.550	-0.029	-0.073%	1.44万	0.00亿	0.000%
2026-08-11	39.364	39.903	40.780	38.824	0.539	1.369%	1.54万	0.00亿	0.000%
2026-08-10	39.457	39.364	39.543	38.105	0.374	0.959%	1.30万	0.00亿	0.000%
2026-08-07	38.918	38.990	39.457	36.926	0.238	0.614%	1.96万	0.00亿	0.000%
2026-08-06	36.222	38.752	39.177	36.222	1.840	4.985%	2.57万	0.00亿	0.000%
2026-08-05	34.539	36.912	37.509	34.417	2.193	6.316%	2.13万	0.00亿	0.000%
2026-08-04	33.964	34.719	35.589	33.461	0.812	2.395%	1.74万	0.00亿	0.000%
2026-08-03	33.360	33.907	34.151	32.418	0.547	1.640%	1.87万	0.00亿	0.000%
2026-07-31	34.870	33.360	35.783	33.324	0.029	0.087%	2.45万	0.00亿	0.000%
2026-07-30	34.151	33.331	35.143	32.231	-1.223	-3.539%	2.32万	0.00亿	0.000%
2026-07-29	35.424	34.554	35.445	32.907	-0.654	-1.858%	2.07万	0.00亿	0.000%
2026-07-28	36.603	35.208	37.933	34.798	-2.286	-6.097%	1.67万	0.00亿	0.000%
2026-07-27	34.877	37.494	37.494	34.690	2.200	6.233%	1.54万	0.00亿	0.000%
2026-07-24	36.768	35.294	37.077	35.273	-1.575	-4.272%	1.33万	0.00亿	0.000%
2026-07-23	36.775	36.869	38.148	36.099	0.087	0.237%	1.46万	0.00亿	0.000%
2026-07-22	36.790	36.782	37.746	35.086	-0.676	-1.805%	2.32万	0.00亿	0.000%
2026-07-21	35.086	37.458	37.911	30.829	1.876	5.272%	3.72万	0.00亿	0.000%
2026-07-20	42.901	35.582	43.498	34.928	-5.737	-13.885%	3.60万	0.00亿	0.000%
2026-07-17	41.700	41.319	47.092	41.003	0.374	0.913%	4.19万	0.00亿	0.000%
2026-07-16	44.001	40.945	45.964	40.837	-3.962	-8.823%	2.72万	0.00亿	0.000%
2026-07-15	47.459	44.907	49.602	44.576	-1.610	-3.461%	1.89万	0.00亿	0.000%
2026-07-14	48.617	46.517	48.617	42.354	1.366	3.025%	3.32万	0.00亿	0.000%
2026-07-13	47.157	45.151	48.135	44.288	-3.372	-6.949%	2.60万	0.00亿	0.000%
2026-07-10	49.451	48.523	49.954	47.121	-0.309	-0.633%	2.97万	0.00亿	0.000%
2026-07-09	48.171	48.832	49.904	45.791	-1.072	-2.148%	4.93万	0.00亿	0.000%
2026-07-08	60.393	49.904	60.393	49.034	-11.208	-18.340%	8.60万	0.00亿	0.000%
2026-07-07	55.720	61.112	63.010	55.720	7.800	14.631%	8.97万	0.00亿	0.000%
2026-07-06	53.923	53.312	57.517	52.485	-0.467	-0.868%	5.41万	0.00亿	0.000%
2026-07-03	56.741	53.779	58.948	52.808	-4.005	-6.931%	4.23万	0.00亿	0.000%
2026-07-02	54.634	57.784	59.753	53.319	1.489	2.645%	5.62万	0.00亿	0.000%
2026-07-01	53.218	56.295	57.841	52.513	3.034	5.696%	6.25万	0.00亿	0.000%
2026-06-30	52.981	53.261	56.712	51.514	0.151	0.284%	3.99万	0.00亿	0.000%
2026-06-29	51.694	53.110	57.582	51.694	1.682	3.271%	4.92万	0.00亿	0.000%
2026-06-26	53.232	51.428	54.455	50.328	-1.934	-3.624%	3.63万	0.00亿	0.000%
2026-06-25	51.327	53.362	57.589	51.327	0.698	1.325%	5.65万	0.00亿	0.000%
2026-06-24	52.025	52.664	53.700	49.249	0.115	0.219%	5.63万	0.00亿	0.000%
2026-06-23	43.728	52.549	53.204	43.375	8.016	18.000%	6.50万	0.00亿	0.000%
2026-06-22	51.047	44.533	51.766	43.138	-6.118	-12.079%	3.51万	0.00亿	0.000%
2026-06-18	52.161	50.651	52.161	49.868	-1.287	-2.478%	1.70万	0.00亿	0.000%
2026-06-17	48.847	51.938	52.593	48.847	2.351	4.741%	2.41万	0.00亿	0.000%
2026-06-16	48.401	49.587	50.687	47.689	1.186	2.450%	2.05万	0.00亿	0.000%
2026-06-15	46.021	48.401	49.436	44.576	4.530	10.326%	3.45万	0.00亿	0.000%
2026-06-12	45.899	43.871	47.279	43.591	-1.410	-3.114%	2.27万	0.00亿	0.000%
2026-06-11	44.037	45.281	47.926	42.333	1.244	2.825%	2.67万	0.00亿	0.000%
2026-06-10	44.576	44.037	44.576	42.779	-0.934	-2.077%	1.51万	0.00亿	0.000%
2026-06-09	43.548	44.971	46.366	43.548	1.294	2.963%	1.76万	0.00亿	0.000%
2026-06-08	44.296	43.677	47.452	43.419	-2.711	-5.844%	2.33万	0.00亿	0.000%
2026-06-05	46.014	46.388	48.085	44.634	0.374	0.813%	2.37万	0.00亿	0.000%
2026-06-04	43.764	46.014	47.308	42.541	1.783	4.031%	2.92万	0.00亿	0.000%
2026-06-03	43.447	44.231	45.640	43.447	0.137	0.311%	2.22万	0.00亿	0.000%
2026-06-02	47.438	44.094	48.444	43.037	-3.559	-7.469%	3.14万	0.00亿	0.000%
2026-06-01	48.955	47.653	50.162	47.085	-1.596	-3.241%	1.85万	0.00亿	0.000%
2026-05-29	54.613	49.249	54.613	48.674	-5.443	-9.952%	4.09万	0.00亿	0.000%
2026-05-28	52.485	54.692	56.439	51.845	1.646	3.103%	3.84万	0.00亿	0.000%
2026-05-27	53.757	53.046	54.555	51.838	-0.553	-1.032%	2.21万	0.00亿	0.000%
2026-05-26	54.555	53.599	56.223	51.917	-0.101	-0.188%	2.90万	0.00亿	0.000%
2026-05-25	54.857	53.700	56.712	52.938	0.597	1.124%	2.71万	0.00亿	0.000%
2026-05-22	49.774	53.103	53.498	48.940	3.566	7.199%	2.48万	0.00亿	0.000%
2026-05-21	51.212	49.537	52.499	48.796	-1.797	-3.501%	2.37万	0.00亿	0.000%
2026-05-20	52.089	51.334	54.642	50.349	-0.748	-1.436%	2.09万	0.00亿	0.000%
2026-05-19	50.802	52.082	52.283	50.774	1.280	2.520%	1.37万	0.00亿	0.000%
2026-05-18	50.529	50.802	52.485	50.256	-0.245	-0.480%	1.43万	0.00亿	0.000%
2026-05-15	52.140	51.047	52.729	50.162	-1.193	-2.284%	2.10万	0.00亿	0.000%
2026-05-14	55.023	52.240	56.080	52.197	-0.482	-0.914%	3.16万	0.00亿	0.000%
2026-05-13	52.212	52.722	54.275	51.464	0.510	0.977%	2.42万	0.00亿	0.000%
2026-05-12	54.570	52.212	54.570	51.493	-2.430	-4.447%	2.24万	0.00亿	0.000%
2026-05-11	52.593	54.642	55.914	51.047	2.129	4.054%	2.98万	0.00亿	0.000%
2026-05-08	50.781	52.513	54.325	50.400	1.790	3.529%	2.48万	0.00亿	0.000%
2026-05-07	49.321	50.723	50.874	48.789	1.596	3.249%	1.90万	0.00亿	0.000%
2026-05-06	49.321	49.127	49.947	48.027	0.482	0.991%	2.18万	0.00亿	0.000%
2026-04-30	49.465	48.645	50.256	48.027	-1.287	-2.578%	1.94万	0.00亿	0.000%
2026-04-29	50.270	49.932	50.975	49.321	-1.230	-2.404%	1.98万	0.00亿	0.000%
2026-04-28	47.186	51.162	51.550	46.244	3.919	8.295%	4.32万	0.00亿	0.000%
2026-04-27	48.171	47.243	49.019	46.949	-1.144	-2.364%	2.49万	0.00亿	0.000%
2026-04-24	51.076	48.387	52.614	46.719	-3.285	-6.357%	6.34万	0.00亿	0.000%
2026-04-23	55.857	51.672	58.165	50.709	2.113	4.264%	8.85万	0.00亿	0.000%
2026-04-22	48.408	49.559	49.853	47.747	1.021	2.104%	1.99万	0.00亿	0.000%
2026-04-21	49.947	48.538	50.975	48.106	-1.409	-2.821%	2.74万	0.00亿	0.000%
2026-04-20	49.113	49.947	50.558	47.545	-1.222	-2.388%	5.02万	0.00亿	0.000%
2026-04-17	42.671	51.169	51.169	42.110	8.527	19.997%	4.48万	0.00亿	0.000%
2026-04-16	43.124	42.642	43.124	41.902	0.525	1.247%	0.83万	0.00亿	0.000%
2026-04-15	41.988	42.117	43.383	41.298	0.345	0.826%	1.05万	0.00亿	0.000%
2026-04-14	41.664	41.772	42.549	41.053	0.525	1.273%	0.90万	0.00亿	0.000%
2026-04-13	40.579	41.247	41.923	39.565	0.596	1.466%	1.21万	0.00亿	0.000%
2026-04-10	39.198	40.651	41.715	39.198	1.489	3.802%	1.26万	0.00亿	0.000%
2026-04-09	39.888	39.162	39.924	38.681	-0.805	-2.014%	0.72万	0.00亿	0.000%
2026-04-08	38.494	39.967	40.557	37.753	2.595	6.944%	1.16万	0.00亿	0.000%
2026-04-07	37.372	37.372	37.854	36.905	0.000	0.000%	0.59万	0.00亿	0.000%
2026-04-03	37.322	37.243	37.825	36.437	0.000	0.000%	0.60万	0.00亿	0.000%
2026-04-02	38.069	37.142	38.069	36.818	0.000	0.000%	0.67万	0.00亿	0.000%
2026-04-01	38.033	37.897	38.760	37.710	0.000	0.000%	0.87万	0.00亿	0.000%