汇得科技（603192）历史行情

以下为汇得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
2026-10-19	0.000	18.500	0.000	0.000	0.000	0.000%	0.00万	0.00亿	0.000%
2026-10-16	18.540	18.500	18.950	18.390	0.150	0.817%	1.69万	0.00亿	0.000%
2026-10-15	19.220	18.350	19.220	18.110	-0.760	-3.977%	2.01万	0.00亿	0.000%
2026-10-14	20.320	19.110	20.400	19.000	-0.990	-4.925%	3.19万	0.00亿	0.000%
2026-10-13	20.200	20.100	20.290	19.430	-0.330	-1.615%	2.35万	0.00亿	0.000%
2026-10-12	20.950	20.430	21.100	20.270	-0.410	-1.967%	2.93万	0.00亿	0.000%
2026-10-09	21.110	20.840	21.110	19.950	-0.310	-1.466%	3.54万	0.00亿	0.000%
2026-10-08	19.770	21.150	21.500	19.770	1.220	6.121%	4.88万	0.00亿	0.000%
2026-10-07	19.970	19.930	20.640	19.880	0.080	0.403%	192.17万	0.39亿	1.163%
2026-10-06	19.970	19.930	20.640	19.880	0.080	0.403%	192.17万	0.39亿	1.163%
2026-10-05	19.970	19.930	20.640	19.880	0.080	0.403%	192.17万	0.39亿	1.163%
2026-10-02	19.970	19.930	20.640	19.880	0.080	0.403%	192.17万	0.39亿	1.163%
2026-10-01	19.970	19.930	20.640	19.880	0.080	0.403%	192.17万	0.39亿	1.163%
2026-09-30	19.970	19.930	20.640	19.880	0.080	0.403%	1.92万	0.00亿	0.000%
2026-09-29	20.200	19.850	20.300	19.800	-0.330	-1.635%	2.47万	0.00亿	0.000%
2026-09-28	21.100	20.180	21.200	20.050	-0.900	-4.269%	3.14万	0.00亿	0.000%
2026-09-27	21.660	21.080	21.700	20.680	-0.820	-3.744%	484.59万	1.02亿	2.932%
2026-09-24	21.660	21.080	21.700	20.680	-0.820	-3.744%	4.85万	0.00亿	0.000%
2026-09-23	21.020	21.900	22.400	20.610	0.870	4.137%	6.41万	0.00亿	0.000%
2026-09-22	20.780	21.030	21.090	20.300	0.460	2.236%	3.52万	0.00亿	0.000%
2026-09-21	20.160	20.570	20.770	20.160	0.410	2.034%	2.30万	0.00亿	0.000%
2026-09-18	20.160	20.160	20.600	20.060	0.010	0.050%	1.99万	0.00亿	0.000%
2026-09-17	20.050	20.150	20.510	19.970	-0.090	-0.445%	1.84万	0.00亿	0.000%
2026-09-16	19.500	20.240	20.380	19.500	0.580	2.950%	2.20万	0.00亿	0.000%
2026-09-15	20.330	19.660	20.330	19.610	-0.590	-2.914%	2.03万	0.00亿	0.000%
2026-09-14	20.200	20.250	20.410	19.660	0.055	0.272%	2.67万	0.00亿	0.000%
2026-09-11	20.325	20.195	20.515	19.905	-0.290	-1.416%	2.52万	0.00亿	0.000%
2026-09-10	20.655	20.485	20.855	20.325	-0.190	-0.919%	2.98万	0.00亿	0.000%
2026-09-09	20.935	20.675	21.025	20.485	-0.360	-1.711%	3.72万	0.00亿	0.000%
2026-09-08	20.885	21.035	21.505	19.935	0.270	1.300%	6.86万	0.00亿	0.000%
2026-09-07	18.765	20.765	20.765	18.695	1.900	10.072%	4.46万	0.00亿	0.000%
2026-09-04	18.975	18.865	19.745	18.685	-0.100	-0.527%	4.26万	0.00亿	0.000%
2026-09-03	20.705	18.965	20.855	18.875	-1.770	-8.536%	4.95万	0.00亿	0.000%
2026-09-02	20.705	20.735	21.175	20.525	0.030	0.145%	1.80万	0.00亿	0.000%
2026-09-01	20.785	20.705	21.315	20.655	-0.160	-0.767%	1.94万	0.00亿	0.000%
2026-08-31	20.025	20.865	20.875	19.825	0.630	3.113%	1.89万	0.00亿	0.000%
2026-08-28	20.005	20.235	20.385	19.675	0.310	1.556%	1.37万	0.00亿	0.000%
2026-08-27	19.995	19.925	20.075	19.755	-0.060	-0.300%	0.80万	0.00亿	0.000%
2026-08-26	19.875	19.985	20.175	19.705	-0.040	-0.200%	1.04万	0.00亿	0.000%
2026-08-25	19.535	20.025	20.165	19.375	0.450	2.299%	1.19万	0.00亿	0.000%
2026-08-24	20.045	19.575	20.185	19.525	-0.430	-2.149%	1.14万	0.00亿	0.000%
2026-08-21	19.875	20.005	20.125	19.625	0.000	0.000%	1.15万	0.00亿	0.000%
2026-08-20	19.885	20.005	20.255	19.595	0.510	2.616%	1.20万	0.00亿	0.000%
2026-08-19	20.535	19.495	20.575	19.495	-1.230	-5.935%	1.73万	0.00亿	0.000%
2026-08-18	21.335	20.725	21.335	20.705	-0.440	-2.079%	1.36万	0.00亿	0.000%
2026-08-17	21.035	21.165	21.195	20.755	0.100	0.475%	1.56万	0.00亿	0.000%
2026-08-14	20.935	21.065	21.495	20.825	-0.110	-0.519%	1.44万	0.00亿	0.000%
2026-08-13	21.985	21.175	21.985	21.105	-0.780	-3.553%	2.28万	0.00亿	0.000%
2026-08-12	21.575	21.955	22.195	21.425	0.480	2.235%	2.63万	0.00亿	0.000%
2026-08-11	22.115	21.475	22.115	21.295	-0.460	-2.097%	1.98万	0.00亿	0.000%
2026-08-10	21.835	21.935	22.005	21.485	0.100	0.458%	2.29万	0.00亿	0.000%
2026-08-07	22.205	21.835	22.225	21.485	-0.370	-1.666%	2.56万	0.00亿	0.000%
2026-08-06	22.685	22.205	22.755	21.875	-0.340	-1.508%	2.49万	0.00亿	0.000%
2026-08-05	22.745	22.545	22.765	22.315	-0.030	-0.133%	3.34万	0.00亿	0.000%
2026-08-04	22.175	22.575	22.725	21.975	0.820	3.769%	6.13万	0.00亿	0.000%
2026-08-03	19.675	21.755	21.755	19.675	1.990	10.068%	3.54万	0.00亿	0.000%
2026-07-31	19.375	19.765	20.155	19.375	0.620	3.238%	2.97万	0.00亿	0.000%
2026-07-30	20.075	19.145	20.205	18.775	-1.060	-5.246%	3.69万	0.00亿	0.000%
2026-07-29	19.975	20.205	20.325	19.665	0.140	0.698%	2.71万	0.00亿	0.000%
2026-07-28	19.975	20.065	20.545	19.895	-0.380	-1.859%	2.23万	0.00亿	0.000%
2026-07-27	19.865	20.445	20.615	19.775	0.240	1.188%	3.10万	0.00亿	0.000%
2026-07-24	19.875	20.205	21.695	19.875	-0.670	-3.210%	4.31万	0.00亿	0.000%
2026-07-23	21.435	20.875	21.755	20.375	-0.800	-3.691%	6.71万	0.00亿	0.000%
2026-07-22	21.745	21.675	22.985	20.925	0.790	3.783%	10.18万	0.00亿	0.000%
2026-07-21	18.895	20.885	20.885	18.165	1.910	10.066%	4.22万	0.00亿	0.000%
2026-07-20	19.595	18.975	19.595	18.505	-0.430	-2.216%	3.24万	0.00亿	0.000%
2026-07-17	20.495	19.405	20.805	19.345	-1.300	-6.279%	4.23万	0.00亿	0.000%
2026-07-16	20.755	20.705	21.725	20.435	0.360	1.769%	6.42万	0.00亿	0.000%
2026-07-15	18.225	20.345	20.345	18.175	1.860	10.062%	3.88万	0.00亿	0.000%
2026-07-14	17.735	18.485	18.875	17.495	0.850	4.820%	3.33万	0.00亿	0.000%
2026-07-13	16.925	17.635	17.815	16.925	0.350	2.025%	2.17万	0.00亿	0.000%
2026-07-10	16.835	17.285	18.045	16.805	0.470	2.795%	2.16万	0.00亿	0.000%
2026-07-09	17.375	16.815	17.525	16.455	-0.620	-3.556%	2.09万	0.00亿	0.000%
2026-07-08	17.425	17.435	18.125	16.985	0.020	0.115%	1.96万	0.00亿	0.000%
2026-07-07	17.715	17.415	17.805	17.245	-0.310	-1.749%	1.11万	0.00亿	0.000%
2026-07-06	17.875	17.725	18.195	17.725	-0.160	-0.895%	0.99万	0.00亿	0.000%
2026-07-03	17.575	17.885	18.325	17.405	0.350	1.996%	1.98万	0.00亿	0.000%
2026-07-02	17.325	17.535	18.755	17.085	0.450	2.634%	2.19万	0.00亿	0.000%
2026-07-01	16.855	17.085	17.315	16.575	0.270	1.606%	1.17万	0.00亿	0.000%
2026-06-30	16.475	16.815	17.075	16.375	0.170	1.021%	1.47万	0.00亿	0.000%
2026-06-29	16.695	16.645	16.865	16.245	-0.020	-0.120%	1.42万	0.00亿	0.000%
2026-06-26	17.095	16.665	17.335	16.585	-0.570	-3.307%	1.15万	0.00亿	0.000%
2026-06-25	17.825	17.235	17.825	17.095	-0.410	-2.324%	1.15万	0.00亿	0.000%
2026-06-24	18.365	17.645	18.365	17.475	-0.560	-3.076%	1.30万	0.00亿	0.000%
2026-06-23	18.155	18.205	18.465	18.025	0.050	0.275%	1.27万	0.00亿	0.000%
2026-06-22	17.735	18.155	18.215	17.085	0.400	2.253%	1.57万	0.00亿	0.000%
2026-06-18	18.045	17.755	18.045	17.575	-0.350	-1.933%	1.36万	0.00亿	0.000%
2026-06-17	18.955	18.105	18.965	18.095	-0.850	-4.484%	1.63万	0.00亿	0.000%
2026-06-16	18.975	18.955	19.255	18.675	-0.120	-0.629%	1.55万	0.00亿	0.000%
2026-06-15	18.935	19.075	19.275	18.925	0.150	0.793%	0.89万	0.00亿	0.000%
2026-06-12	18.725	18.925	18.965	18.505	0.280	1.502%	1.12万	0.00亿	0.000%
2026-06-11	18.865	18.645	18.945	18.295	-0.240	-1.271%	0.91万	0.00亿	0.000%
2026-06-10	19.075	18.885	19.085	18.625	-0.190	-0.996%	0.75万	0.00亿	0.000%
2026-06-09	18.965	19.075	19.265	18.845	0.160	0.846%	0.76万	0.00亿	0.000%
2026-06-08	19.475	18.915	19.525	18.575	-0.580	-2.975%	0.99万	0.00亿	0.000%
2026-06-05	19.115	19.495	19.705	18.725	0.370	1.935%	1.07万	0.00亿	0.000%
2026-06-04	19.465	19.125	19.475	18.925	-0.340	-1.747%	0.79万	0.00亿	0.000%
2026-06-03	19.745	19.465	19.885	19.235	-0.290	-1.468%	1.04万	0.00亿	0.000%
2026-06-02	20.295	19.755	20.295	19.495	-0.380	-1.887%	1.06万	0.00亿	0.000%
2026-06-01	19.395	20.135	20.355	19.215	0.750	3.869%	1.64万	0.00亿	0.000%
2026-05-29	20.005	19.385	20.015	19.235	-0.620	-3.099%	1.43万	0.00亿	0.000%
2026-05-28	19.885	20.005	20.175	19.575	-0.090	-0.448%	1.05万	0.00亿	0.000%
2026-05-27	20.425	20.095	20.445	19.755	-0.310	-1.519%	1.39万	0.00亿	0.000%
2026-05-26	20.685	20.405	20.685	20.155	-0.290	-1.401%	1.02万	0.00亿	0.000%
2026-05-25	21.625	20.695	21.625	20.665	-0.670	-3.136%	1.21万	0.00亿	0.000%
2026-05-22	21.025	21.365	21.495	20.725	0.490	2.347%	1.08万	0.00亿	0.000%
2026-05-21	21.575	20.875	21.905	20.645	-0.700	-3.244%	1.32万	0.00亿	0.000%
2026-05-20	21.665	21.575	21.755	21.455	-0.240	-1.100%	0.76万	0.00亿	0.000%
2026-05-19	21.955	21.815	22.065	21.585	-0.060	-0.274%	0.80万	0.00亿	0.000%
2026-05-18	21.925	21.875	21.985	21.405	-0.290	-1.308%	1.76万	0.00亿	0.000%
2026-05-15	22.215	22.165	22.615	22.045	-0.050	-0.225%	1.30万	0.00亿	0.000%
2026-05-14	22.385	22.215	22.475	21.945	-0.120	-0.537%	1.28万	0.00亿	0.000%
2026-05-13	22.755	22.335	22.845	22.305	-0.200	-0.888%	1.18万	0.00亿	0.000%
2026-05-12	23.225	22.535	23.225	22.535	-0.570	-2.467%	1.30万	0.00亿	0.000%
2026-05-11	23.235	23.105	23.415	22.795	-0.130	-0.560%	1.47万	0.00亿	0.000%
2026-05-08	22.635	23.235	23.375	22.425	0.610	2.696%	1.76万	0.00亿	0.000%
2026-05-07	22.475	22.625	22.745	22.285	0.150	0.667%	1.18万	0.00亿	0.000%
2026-05-06	22.345	22.475	22.725	22.165	0.130	0.582%	1.42万	0.00亿	0.000%
2026-04-30	23.125	22.345	23.185	21.855	-1.010	-4.325%	3.42万	0.00亿	0.000%
2026-04-29	23.125	23.355	23.695	23.125	0.080	0.344%	1.03万	0.00亿	0.000%
2026-04-28	23.865	23.275	23.865	23.175	-0.470	-1.979%	1.15万	0.00亿	0.000%
2026-04-27	23.345	23.745	23.795	22.935	0.410	1.757%	1.32万	0.00亿	0.000%
2026-04-24	23.155	23.335	23.445	22.955	0.180	0.777%	1.03万	0.00亿	0.000%
2026-04-23	23.905	23.155	23.915	23.075	-0.550	-2.320%	1.20万	0.00亿	0.000%
2026-04-22	23.575	23.705	23.785	23.245	0.090	0.381%	0.90万	0.00亿	0.000%
2026-04-21	23.625	23.615	23.655	23.355	0.020	0.085%	0.92万	0.00亿	0.000%
2026-04-20	23.495	23.595	23.665	23.375	0.000	0.000%	0.78万	0.00亿	0.000%
2026-04-17	23.875	23.505	23.875	23.435	0.000	0.000%	0.85万	0.00亿	0.000%
2026-04-16	23.400	23.790	23.830	23.300	0.470	2.020%	1.26万	0.30亿	0.910%
2026-04-15	23.655	23.315	23.765	23.305	0.000	0.000%	1.00万	0.00亿	0.000%
2026-04-14	23.875	23.645	24.175	23.445	-0.230	-0.963%	1.16万	0.00亿	0.000%
2026-04-13	23.915	23.875	23.915	23.485	0.000	0.000%	0.95万	0.00亿	0.000%
2026-04-10	23.735	23.915	24.055	23.735	0.000	0.000%	0.98万	0.00亿	0.000%
2026-04-09	23.915	23.675	24.065	23.575	0.000	0.000%	0.99万	0.00亿	0.000%
2026-04-08	24.155	24.015	24.155	23.675	0.000	0.000%	1.31万	0.00亿	0.000%
2026-04-07	22.975	23.675	23.755	22.975	0.000	0.000%	1.26万	0.00亿	0.000%
2026-04-03	23.115	23.135	23.525	23.015	0.000	0.000%	0.96万	0.00亿	0.000%
2026-04-02	23.685	23.315	23.775	23.105	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-01	23.115	23.565	23.845	23.115	0.000	0.000%	1.71万	0.00亿	0.000%