港迪技术（301633）历史行情

以下为港迪技术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	61.160	59.940	61.780	58.770	-1.070	-1.754%	129.52万	0.78亿	5.076%
2026-10-01	61.160	59.940	61.780	58.770	-1.070	-1.754%	129.52万	0.78亿	5.076%
2026-09-30	61.160	59.940	61.780	58.770	-1.070	-1.754%	1.30万	0.00亿	0.000%
2026-09-29	59.500	61.010	63.270	59.440	1.210	2.023%	1.45万	0.00亿	0.000%
2026-09-28	64.190	59.800	64.730	59.710	-4.890	-7.559%	1.66万	0.00亿	0.000%
2026-09-27	60.480	64.690	65.360	60.000	4.180	6.908%	312.51万	1.99亿	12.247%
2026-09-24	60.480	64.690	65.360	60.000	4.180	6.908%	3.13万	0.00亿	0.000%
2026-09-23	59.630	60.510	61.610	58.250	0.340	0.565%	1.54万	0.00亿	0.000%
2026-09-22	60.100	60.170	60.990	59.560	-0.130	-0.216%	1.14万	0.00亿	0.000%
2026-09-21	61.990	60.300	63.470	60.000	-2.080	-3.334%	2.01万	0.00亿	0.000%
2026-09-18	58.290	62.380	63.550	57.740	4.180	7.182%	2.53万	0.00亿	0.000%
2026-09-17	52.950	58.200	58.890	52.770	5.450	10.332%	2.35万	0.00亿	0.000%
2026-09-16	51.670	52.750	53.480	50.580	1.550	3.027%	0.89万	0.00亿	0.000%
2026-09-15	52.260	51.200	53.410	51.200	-1.590	-3.012%	0.70万	0.00亿	0.000%
2026-09-14	53.280	52.790	54.180	51.640	0.100	0.190%	0.87万	0.00亿	0.000%
2026-09-11	53.810	52.690	54.210	50.310	-2.120	-3.868%	1.75万	0.00亿	0.000%
2026-09-10	57.480	54.810	57.880	54.230	-3.170	-5.467%	1.69万	0.00亿	0.000%
2026-09-09	61.020	57.980	61.800	57.800	-3.590	-5.831%	2.28万	0.00亿	0.000%
2026-09-08	66.140	61.570	66.180	61.020	-5.230	-7.829%	3.36万	0.00亿	0.000%
2026-09-07	66.070	66.800	67.450	62.990	0.550	0.830%	2.99万	0.00亿	0.000%
2026-09-04	62.720	66.250	67.130	62.300	3.350	5.326%	2.89万	0.00亿	0.000%
2026-09-03	60.300	62.900	64.790	60.100	2.690	4.468%	3.29万	0.00亿	0.000%
2026-09-02	60.700	60.210	60.810	58.710	-0.510	-0.840%	0.95万	0.00亿	0.000%
2026-09-01	60.090	60.720	61.380	59.230	0.300	0.497%	1.34万	0.00亿	0.000%
2026-08-31	54.000	60.420	60.960	53.500	6.040	11.107%	2.96万	0.00亿	0.000%
2026-08-28	54.760	54.380	57.480	53.000	-0.580	-1.055%	1.52万	0.00亿	0.000%
2026-08-27	56.240	54.960	56.350	53.650	-1.000	-1.787%	1.07万	0.00亿	0.000%
2026-08-26	56.220	55.960	56.910	55.500	-0.490	-0.868%	0.63万	0.00亿	0.000%
2026-08-25	54.580	56.450	57.880	54.140	0.650	1.165%	1.15万	0.00亿	0.000%
2026-08-24	55.260	55.800	59.160	54.250	0.710	1.289%	1.42万	0.00亿	0.000%
2026-08-21	54.250	55.090	55.730	53.560	0.130	0.237%	0.64万	0.00亿	0.000%
2026-08-20	53.580	54.960	55.110	53.580	1.560	2.921%	0.76万	0.00亿	0.000%
2026-08-19	53.320	53.400	55.430	53.160	-1.090	-2.000%	1.08万	0.00亿	0.000%
2026-08-18	58.430	54.490	59.920	54.000	-3.910	-6.695%	1.74万	0.00亿	0.000%
2026-08-17	58.180	58.400	59.000	56.880	0.300	0.516%	0.63万	0.00亿	0.000%
2026-08-14	60.020	58.100	60.020	57.400	-0.680	-1.157%	0.52万	0.00亿	0.000%
2026-08-13	58.530	58.780	60.400	58.100	0.130	0.222%	0.68万	0.00亿	0.000%
2026-08-12	59.400	58.650	60.190	57.710	-0.750	-1.263%	0.90万	0.00亿	0.000%
2026-08-11	60.450	59.400	60.960	59.300	-1.530	-2.511%	0.86万	0.00亿	0.000%
2026-08-10	56.700	60.930	61.850	56.460	4.230	7.460%	1.98万	0.00亿	0.000%
2026-08-07	57.900	56.700	58.290	56.530	-1.740	-2.977%	0.80万	0.00亿	0.000%
2026-08-06	57.600	58.440	59.730	56.880	0.980	1.706%	1.22万	0.00亿	0.000%
2026-08-05	58.400	57.460	59.500	57.010	-1.440	-2.445%	1.19万	0.00亿	0.000%
2026-08-04	57.470	58.900	59.990	55.700	2.570	4.562%	1.77万	0.00亿	0.000%
2026-08-03	55.880	56.330	57.330	55.000	1.200	2.177%	0.98万	0.00亿	0.000%
2026-07-31	53.110	55.130	56.170	53.000	1.540	2.874%	1.34万	0.00亿	0.000%
2026-07-30	54.540	53.590	55.160	52.850	-1.220	-2.226%	1.35万	0.00亿	0.000%
2026-07-29	56.000	54.810	56.900	54.000	-1.690	-2.991%	2.02万	0.00亿	0.000%
2026-07-28	55.900	56.500	58.880	54.540	0.000	0.000%	2.10万	0.00亿	0.000%
2026-07-27	54.340	56.500	57.580	53.600	1.080	1.949%	1.99万	0.00亿	0.000%
2026-07-24	52.580	55.420	57.580	52.120	1.400	2.592%	2.57万	0.00亿	0.000%
2026-07-23	50.760	54.020	54.950	50.080	2.750	5.364%	2.33万	0.00亿	0.000%
2026-07-22	47.430	51.270	52.970	46.560	3.310	6.902%	2.07万	0.00亿	0.000%
2026-07-21	49.880	47.960	49.880	46.500	-1.930	-3.869%	1.93万	0.00亿	0.000%
2026-07-20	48.250	49.890	51.280	46.800	1.860	3.873%	2.13万	0.00亿	0.000%
2026-07-17	46.090	48.030	49.500	45.990	1.680	3.625%	1.49万	0.00亿	0.000%
2026-07-16	45.570	46.350	47.100	45.070	0.650	1.422%	0.61万	0.00亿	0.000%
2026-07-15	44.600	45.700	46.140	44.400	0.650	1.443%	0.50万	0.00亿	0.000%
2026-07-14	44.000	45.050	45.450	43.470	1.050	2.386%	0.54万	0.00亿	0.000%
2026-07-13	45.290	44.000	45.870	43.910	-1.600	-3.509%	0.59万	0.00亿	0.000%
2026-07-10	44.800	45.600	46.800	44.800	0.300	0.662%	0.64万	0.00亿	0.000%
2026-07-09	45.800	45.300	46.600	44.420	0.610	1.365%	0.56万	0.00亿	0.000%
2026-07-08	45.110	44.690	45.600	44.250	-0.410	-0.909%	0.37万	0.00亿	0.000%
2026-07-07	46.430	45.100	46.960	44.920	-1.260	-2.718%	0.41万	0.00亿	0.000%
2026-07-06	49.020	46.360	49.020	46.180	-2.320	-4.766%	0.71万	0.00亿	0.000%
2026-07-03	48.200	48.680	48.860	47.500	0.980	2.055%	0.57万	0.00亿	0.000%
2026-07-02	49.770	47.700	49.790	47.530	-2.240	-4.485%	0.89万	0.00亿	0.000%
2026-07-01	46.410	49.940	50.380	46.410	3.130	6.687%	1.36万	0.00亿	0.000%
2026-06-30	43.870	46.810	47.210	43.870	2.490	5.618%	0.82万	0.00亿	0.000%
2026-06-29	43.810	44.320	44.960	42.830	0.300	0.682%	0.66万	0.00亿	0.000%
2026-06-26	45.570	44.020	45.580	43.800	-1.860	-4.054%	0.65万	0.00亿	0.000%
2026-06-25	46.900	45.880	46.990	44.810	-1.040	-2.217%	0.78万	0.00亿	0.000%
2026-06-24	48.020	46.920	48.240	46.600	-1.350	-2.797%	0.90万	0.00亿	0.000%
2026-06-23	45.280	48.270	51.000	45.280	2.510	5.485%	1.65万	0.00亿	0.000%
2026-06-22	46.390	45.760	46.440	43.900	-0.390	-0.845%	0.63万	0.00亿	0.000%
2026-06-18	46.110	46.150	46.680	45.210	0.000	0.000%	0.44万	0.00亿	0.000%
2026-06-17	47.440	46.150	47.450	45.930	-1.290	-2.719%	0.57万	0.00亿	0.000%
2026-06-16	47.550	47.440	47.880	46.610	-0.060	-0.126%	0.43万	0.00亿	0.000%
2026-06-15	48.400	47.500	49.000	47.040	-0.300	-0.628%	0.61万	0.00亿	0.000%
2026-06-12	47.530	47.800	48.790	47.150	0.680	1.443%	0.63万	0.00亿	0.000%
2026-06-11	47.500	47.120	48.020	46.500	-0.980	-2.037%	0.56万	0.00亿	0.000%
2026-06-10	49.010	48.100	49.440	47.080	-1.350	-2.730%	0.68万	0.00亿	0.000%
2026-06-09	50.560	49.450	50.990	49.370	-0.920	-1.826%	0.52万	0.00亿	0.000%
2026-06-08	50.580	50.370	51.680	49.280	-0.900	-1.755%	0.47万	0.00亿	0.000%
2026-06-05	50.920	51.270	52.180	49.720	0.480	0.945%	0.50万	0.00亿	0.000%
2026-06-04	52.630	50.790	52.630	50.480	-1.120	-2.158%	0.37万	0.00亿	0.000%
2026-06-03	52.650	51.910	53.460	51.160	-0.740	-1.406%	0.35万	0.00亿	0.000%
2026-06-02	53.610	52.650	53.610	52.000	-0.690	-1.294%	0.26万	0.00亿	0.000%
2026-06-01	53.450	53.340	53.850	52.300	0.950	1.813%	0.35万	0.00亿	0.000%
2026-05-29	54.000	52.390	54.100	51.850	-1.430	-2.657%	0.40万	0.00亿	0.000%
2026-05-28	53.600	53.820	54.100	52.320	0.250	0.467%	0.37万	0.00亿	0.000%
2026-05-27	54.510	53.570	55.290	53.210	-1.130	-2.066%	0.45万	0.00亿	0.000%
2026-05-26	56.110	54.700	56.110	54.040	-1.360	-2.426%	0.53万	0.00亿	0.000%
2026-05-25	57.470	56.060	57.680	55.360	-0.800	-1.407%	0.37万	0.00亿	0.000%
2026-05-22	56.750	56.860	57.540	55.600	0.980	1.754%	0.44万	0.00亿	0.000%
2026-05-21	57.430	55.880	58.500	55.840	-1.460	-2.546%	0.57万	0.00亿	0.000%
2026-05-20	59.800	57.340	59.800	56.880	-2.460	-4.114%	1.04万	0.00亿	0.000%
2026-05-19	60.340	59.800	61.130	59.190	-0.400	-0.664%	0.52万	0.00亿	0.000%
2026-05-18	60.500	60.200	60.500	58.350	-0.020	-0.033%	0.73万	0.00亿	0.000%
2026-05-15	60.140	60.220	61.460	59.910	-0.080	-0.133%	0.46万	0.00亿	0.000%
2026-05-14	62.630	60.300	62.630	60.180	-0.850	-1.390%	0.49万	0.00亿	0.000%
2026-05-13	61.890	61.150	62.190	61.040	-1.050	-1.688%	0.57万	0.00亿	0.000%
2026-05-12	63.440	62.200	63.800	61.910	-1.390	-2.186%	0.46万	0.00亿	0.000%
2026-05-11	63.050	63.590	64.880	62.760	0.760	1.210%	0.57万	0.00亿	0.000%
2026-05-08	62.490	62.830	63.110	61.430	0.300	0.480%	0.51万	0.00亿	0.000%
2026-05-07	61.400	62.530	62.660	61.160	1.140	1.857%	0.39万	0.00亿	0.000%
2026-05-06	61.990	61.390	62.880	61.240	-0.260	-0.422%	0.49万	0.00亿	0.000%
2026-04-30	60.820	61.650	61.790	60.400	0.830	1.365%	0.35万	0.00亿	0.000%
2026-04-29	58.680	60.820	61.390	58.500	-0.480	-0.783%	0.66万	0.00亿	0.000%
2026-04-28	62.080	61.300	62.080	60.900	-0.580	-0.937%	0.28万	0.00亿	0.000%
2026-04-27	60.600	61.880	62.330	60.600	0.290	0.471%	0.30万	0.00亿	0.000%
2026-04-24	61.800	61.590	61.970	60.930	-0.130	-0.211%	0.22万	0.00亿	0.000%
2026-04-23	62.750	61.720	62.880	61.320	-1.080	-1.720%	0.34万	0.00亿	0.000%
2026-04-22	63.380	62.800	63.380	62.330	-0.410	-0.649%	0.30万	0.00亿	0.000%
2026-04-21	64.330	63.210	64.330	62.900	-0.230	-0.363%	0.27万	0.00亿	0.000%
2026-04-20	62.390	63.440	63.520	62.170	0.860	1.374%	0.29万	0.00亿	0.000%
2026-04-17	62.400	62.580	62.880	62.110	0.070	0.112%	0.30万	0.00亿	0.000%
2026-04-16	61.800	62.510	62.600	61.460	0.710	1.149%	0.33万	0.00亿	0.000%
2026-04-15	62.630	61.800	62.630	61.640	-0.640	-1.025%	0.38万	0.00亿	0.000%
2026-04-14	61.540	62.440	63.860	61.540	0.960	1.561%	0.72万	0.00亿	0.000%
2026-04-13	60.590	61.480	62.120	59.500	0.870	1.435%	0.37万	0.00亿	0.000%
2026-04-10	60.480	60.610	61.040	60.180	0.600	1.000%	0.26万	0.00亿	0.000%
2026-04-09	61.170	60.010	61.170	59.860	-1.220	-1.992%	0.33万	0.00亿	0.000%
2026-04-08	60.490	61.230	61.300	60.000	1.850	3.116%	0.39万	0.00亿	0.000%
2026-04-07	58.920	59.380	59.570	58.500	0.000	0.000%	0.19万	0.00亿	0.000%
2026-04-03	59.660	58.620	60.100	58.600	0.000	0.000%	0.25万	0.00亿	0.000%
2026-04-02	60.780	59.660	60.970	59.500	0.000	0.000%	0.38万	0.00亿	0.000%
2026-04-01	62.000	61.160	62.000	60.610	0.000	0.000%	0.41万	0.00亿	0.000%