和达科技（688296）历史行情

以下为和达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	26.000	25.600	26.790	24.850	0.390	1.547%	682.32万	1.76亿	6.354%
2026-10-01	26.000	25.600	26.790	24.850	0.390	1.547%	682.32万	1.76亿	6.354%
2026-09-30	26.000	25.600	26.790	24.850	0.390	1.547%	682.32万	0.00亿	0.000%
2026-09-29	25.200	25.210	26.450	24.540	0.650	2.647%	789.74万	0.00亿	0.000%
2026-09-28	27.470	24.560	27.470	24.300	-3.020	-10.950%	854.52万	0.00亿	0.000%
2026-09-27	28.860	27.580	29.860	27.530	-1.070	-3.735%	668.73万	1.90亿	6.227%
2026-09-24	28.860	27.580	29.860	27.530	-1.070	-3.735%	668.73万	0.00亿	0.000%
2026-09-23	28.300	28.650	28.920	27.310	0.790	2.836%	658.07万	0.00亿	0.000%
2026-09-22	26.870	27.860	28.560	26.470	1.360	5.132%	753.50万	0.00亿	0.000%
2026-09-21	26.100	26.500	27.050	24.990	-0.060	-0.226%	946.49万	0.00亿	0.000%
2026-09-18	26.400	26.560	27.160	25.660	-0.140	-0.524%	1,084.02万	0.00亿	0.000%
2026-09-17	24.520	26.700	29.170	24.510	2.390	9.831%	1,532.31万	0.00亿	0.000%
2026-09-16	25.160	24.310	26.780	24.290	-0.970	-3.837%	1,182.47万	0.00亿	0.000%
2026-09-15	25.000	25.280	25.520	24.240	0.430	1.730%	841.65万	0.00亿	0.000%
2026-09-14	23.000	24.850	25.750	21.510	2.920	13.315%	1,322.26万	0.00亿	0.000%
2026-09-11	24.000	21.930	24.140	21.380	-2.280	-9.418%	617.43万	0.00亿	0.000%
2026-09-10	24.020	24.210	24.850	23.520	-0.160	-0.657%	292.95万	0.00亿	0.000%
2026-09-09	23.450	24.370	24.960	23.100	0.940	4.012%	445.82万	0.00亿	0.000%
2026-09-08	23.660	23.430	23.880	22.820	-0.240	-1.014%	304.09万	0.00亿	0.000%
2026-09-07	24.740	23.670	24.740	23.560	-0.200	-0.838%	336.75万	0.00亿	0.000%
2026-09-04	24.940	23.870	25.580	23.660	-1.080	-4.329%	458.64万	0.00亿	0.000%
2026-09-03	25.320	24.950	25.880	24.560	-0.520	-2.042%	444.01万	0.00亿	0.000%
2026-09-02	24.650	25.470	26.260	24.170	0.690	2.785%	699.12万	0.00亿	0.000%
2026-09-01	24.430	24.780	25.120	23.630	0.390	1.599%	528.89万	0.00亿	0.000%
2026-08-31	22.930	24.390	24.600	22.670	1.040	4.454%	722.90万	0.00亿	0.000%
2026-08-28	26.000	23.350	26.260	23.320	-2.300	-8.967%	762.41万	0.00亿	0.000%
2026-08-27	24.500	25.650	26.880	24.500	1.500	6.211%	741.01万	0.00亿	0.000%
2026-08-26	25.020	24.150	25.400	24.090	-0.890	-3.554%	552.15万	0.00亿	0.000%
2026-08-25	23.990	25.040	25.490	23.300	0.930	3.857%	683.45万	0.00亿	0.000%
2026-08-24	26.800	24.110	26.870	23.000	-2.280	-8.640%	865.30万	0.00亿	0.000%
2026-08-21	26.910	26.390	27.150	25.090	0.140	0.533%	676.19万	0.00亿	0.000%
2026-08-20	26.580	26.250	28.200	25.510	0.160	0.613%	802.18万	0.00亿	0.000%
2026-08-19	27.280	26.090	27.910	25.500	-2.610	-9.094%	974.33万	0.00亿	0.000%
2026-08-18	25.330	28.700	28.700	25.330	3.380	13.349%	946.42万	0.00亿	0.000%
2026-08-17	23.780	25.320	26.300	23.690	1.330	5.544%	803.64万	0.00亿	0.000%
2026-08-14	22.500	23.990	24.300	21.900	1.890	8.552%	713.32万	0.00亿	0.000%
2026-08-13	21.940	22.100	22.510	21.660	0.380	1.750%	615.52万	0.00亿	0.000%
2026-08-12	21.030	21.720	21.930	20.510	0.600	2.841%	607.65万	0.00亿	0.000%
2026-08-11	20.420	21.120	21.160	19.740	1.090	5.442%	829.91万	0.00亿	0.000%
2026-08-10	19.560	20.030	20.830	19.290	0.740	3.836%	805.84万	0.00亿	0.000%
2026-08-07	17.320	19.290	19.730	16.880	1.960	11.310%	810.14万	0.00亿	0.000%
2026-08-06	16.080	17.330	17.500	15.730	1.220	7.573%	662.18万	0.00亿	0.000%
2026-08-05	15.660	16.110	16.290	15.530	0.450	2.874%	422.79万	0.00亿	0.000%
2026-08-04	15.090	15.660	15.710	15.000	0.760	5.101%	316.55万	0.00亿	0.000%
2026-08-03	15.210	14.900	15.210	14.660	-0.100	-0.667%	239.69万	0.00亿	0.000%
2026-07-31	14.500	15.000	15.200	14.500	0.410	2.810%	231.87万	0.00亿	0.000%
2026-07-30	14.770	14.590	14.810	14.450	-0.020	-0.137%	270.59万	0.00亿	0.000%
2026-07-29	15.290	14.610	15.360	14.410	-0.490	-3.245%	402.29万	0.00亿	0.000%
2026-07-28	14.160	15.100	15.210	14.160	0.600	4.138%	450.51万	0.00亿	0.000%
2026-07-27	13.600	14.500	14.550	13.230	0.840	6.149%	486.43万	0.00亿	0.000%
2026-07-24	13.600	13.660	13.940	13.110	0.310	2.322%	434.03万	0.00亿	0.000%
2026-07-23	12.390	13.350	13.500	12.140	0.960	7.748%	663.19万	0.00亿	0.000%
2026-07-22	13.000	12.390	13.360	12.130	-0.360	-2.824%	525.13万	0.00亿	0.000%
2026-07-21	12.240	12.750	12.790	11.510	0.400	3.239%	579.19万	0.00亿	0.000%
2026-07-20	12.160	12.350	12.550	11.600	0.070	0.570%	537.18万	0.00亿	0.000%
2026-07-17	12.330	12.280	12.640	11.410	-0.210	-1.681%	440.07万	0.00亿	0.000%
2026-07-16	12.650	12.490	12.840	12.360	-0.160	-1.265%	258.50万	0.00亿	0.000%
2026-07-15	12.820	12.650	12.950	12.420	-0.140	-1.095%	253.54万	0.00亿	0.000%
2026-07-14	12.530	12.790	12.790	12.030	0.350	2.814%	359.26万	0.00亿	0.000%
2026-07-13	13.000	12.440	13.250	12.430	-0.610	-4.674%	351.11万	0.00亿	0.000%
2026-07-10	12.450	13.050	13.690	12.190	0.500	3.984%	546.41万	0.00亿	0.000%
2026-07-09	11.590	12.550	12.610	11.320	0.830	7.082%	518.60万	0.00亿	0.000%
2026-07-08	11.690	11.720	12.000	11.430	-0.090	-0.762%	291.70万	0.00亿	0.000%
2026-07-07	11.660	11.810	11.960	11.300	-0.090	-0.756%	286.45万	0.00亿	0.000%
2026-07-06	11.800	11.900	12.040	11.430	0.130	1.105%	286.53万	0.00亿	0.000%
2026-07-03	11.690	11.770	12.070	11.390	0.140	1.204%	278.13万	0.00亿	0.000%
2026-07-02	11.730	11.630	12.220	11.340	-0.080	-0.683%	243.70万	0.00亿	0.000%
2026-07-01	11.460	11.710	12.090	11.310	0.270	2.360%	269.33万	0.00亿	0.000%
2026-06-30	11.430	11.440	11.710	11.110	0.080	0.704%	228.28万	0.00亿	0.000%
2026-06-29	11.410	11.360	11.510	10.890	-0.160	-1.389%	226.03万	0.00亿	0.000%
2026-06-26	11.650	11.520	11.730	11.160	-0.240	-2.041%	218.68万	0.00亿	0.000%
2026-06-25	12.190	11.760	12.270	11.670	-0.500	-4.078%	181.85万	0.00亿	0.000%
2026-06-24	12.880	12.260	13.030	12.200	-0.610	-4.740%	211.63万	0.00亿	0.000%
2026-06-23	12.730	12.870	13.160	12.570	0.170	1.339%	196.56万	0.00亿	0.000%
2026-06-22	12.500	12.700	12.840	12.000	-0.060	-0.470%	244.92万	0.00亿	0.000%
2026-06-18	12.670	12.760	12.920	12.410	0.000	0.000%	184.77万	0.00亿	0.000%
2026-06-17	13.140	12.760	13.140	12.720	-0.460	-3.480%	226.75万	0.00亿	0.000%
2026-06-16	13.190	13.220	13.340	12.720	0.080	0.609%	203.41万	0.00亿	0.000%
2026-06-15	13.330	13.140	13.830	13.020	-0.090	-0.680%	235.69万	0.00亿	0.000%
2026-06-12	13.350	13.230	13.680	13.030	0.020	0.151%	213.26万	0.00亿	0.000%
2026-06-11	13.720	13.210	13.810	12.940	-0.600	-4.345%	195.57万	0.00亿	0.000%
2026-06-10	13.820	13.810	14.280	13.270	-0.150	-1.074%	253.32万	0.00亿	0.000%
2026-06-09	14.020	13.960	14.580	13.810	-0.010	-0.072%	236.55万	0.00亿	0.000%
2026-06-08	13.670	13.970	14.610	13.670	-0.410	-2.851%	252.64万	0.00亿	0.000%
2026-06-05	14.260	14.380	14.650	13.600	0.190	1.339%	205.65万	0.00亿	0.000%
2026-06-04	14.690	14.190	14.690	14.000	-0.540	-3.666%	216.79万	0.00亿	0.000%
2026-06-03	14.840	14.730	15.040	14.570	-0.130	-0.875%	257.52万	0.00亿	0.000%
2026-06-02	15.070	14.860	15.620	14.730	-0.200	-1.328%	331.10万	0.00亿	0.000%
2026-06-01	14.300	15.060	15.450	14.140	0.700	4.875%	295.52万	0.00亿	0.000%
2026-05-29	15.280	14.360	15.510	14.240	-0.940	-6.144%	254.56万	0.00亿	0.000%
2026-05-28	15.390	15.300	15.490	14.610	0.020	0.131%	258.49万	0.00亿	0.000%
2026-05-27	15.710	15.280	15.880	14.730	-0.510	-3.230%	278.42万	0.00亿	0.000%
2026-05-26	16.170	15.790	16.170	15.480	-0.380	-2.350%	219.30万	0.00亿	0.000%
2026-05-25	16.500	16.170	16.940	15.930	-0.390	-2.355%	255.13万	0.00亿	0.000%
2026-05-22	15.940	16.560	16.720	15.750	0.760	4.810%	235.37万	0.00亿	0.000%
2026-05-21	16.830	15.800	16.900	15.050	-0.720	-4.358%	244.73万	0.00亿	0.000%
2026-05-20	16.680	16.520	16.930	16.300	-0.190	-1.137%	198.31万	0.00亿	0.000%
2026-05-19	16.800	16.710	16.850	16.350	-0.240	-1.416%	260.70万	0.00亿	0.000%
2026-05-18	15.870	16.950	16.980	15.710	0.950	5.938%	355.09万	0.00亿	0.000%
2026-05-15	15.880	16.000	16.500	15.880	-0.100	-0.621%	198.88万	0.00亿	0.000%
2026-05-14	15.990	16.100	16.430	15.800	0.130	0.814%	279.22万	0.00亿	0.000%
2026-05-13	16.160	15.970	16.180	15.810	-0.130	-0.807%	191.65万	0.00亿	0.000%
2026-05-12	16.350	16.100	16.730	15.920	-0.270	-1.649%	229.69万	0.00亿	0.000%
2026-05-11	15.930	16.370	16.580	15.930	0.110	0.677%	249.23万	0.00亿	0.000%
2026-05-08	16.000	16.260	16.450	15.990	0.260	1.625%	209.22万	0.00亿	0.000%
2026-05-07	15.660	16.000	16.140	15.660	0.270	1.716%	251.75万	0.00亿	0.000%
2026-05-06	15.470	15.730	16.280	15.420	0.340	2.209%	447.68万	0.00亿	0.000%
2026-04-30	15.130	15.390	15.610	14.550	0.560	3.776%	265.93万	0.00亿	0.000%
2026-04-29	14.440	14.830	15.050	14.430	0.470	3.273%	209.11万	0.00亿	0.000%
2026-04-28	14.410	14.360	14.720	14.200	-0.100	-0.692%	192.96万	0.00亿	0.000%
2026-04-27	14.100	14.460	14.520	13.860	0.360	2.553%	161.13万	0.00亿	0.000%
2026-04-24	13.740	14.100	14.150	13.560	0.360	2.620%	169.79万	0.00亿	0.000%
2026-04-23	13.920	13.740	14.050	13.670	-0.220	-1.576%	127.10万	0.00亿	0.000%
2026-04-22	13.910	13.960	14.150	13.890	-0.100	-0.711%	144.91万	0.00亿	0.000%
2026-04-21	14.090	14.060	14.190	13.800	0.060	0.429%	157.37万	0.00亿	0.000%
2026-04-20	13.840	14.000	14.140	13.700	0.170	1.229%	137.80万	0.00亿	0.000%
2026-04-17	14.080	13.830	14.080	13.690	-0.240	-1.706%	216.44万	0.00亿	0.000%
2026-04-16	13.590	14.070	14.200	13.500	0.470	3.456%	145.04万	0.00亿	0.000%
2026-04-15	13.670	13.600	13.770	13.470	-0.020	-0.147%	113.51万	0.00亿	0.000%
2026-04-14	13.730	13.620	13.900	13.390	0.020	0.147%	171.42万	0.00亿	0.000%
2026-04-13	13.650	13.600	13.750	13.400	-0.160	-1.163%	143.78万	0.00亿	0.000%
2026-04-10	13.730	13.760	14.080	13.700	0.090	0.658%	131.74万	0.00亿	0.000%
2026-04-09	14.390	13.670	14.390	13.630	-0.700	-4.871%	180.96万	0.00亿	0.000%
2026-04-08	13.990	14.370	14.370	13.870	0.830	6.130%	187.72万	0.00亿	0.000%
2026-04-07	12.990	13.540	13.600	12.960	0.000	0.000%	182.51万	0.00亿	0.000%
2026-04-03	13.610	13.080	13.670	12.930	0.000	0.000%	228.52万	0.00亿	0.000%
2026-04-02	14.080	13.550	14.080	13.410	0.000	0.000%	173.70万	0.00亿	0.000%
2026-04-01	14.310	13.990	14.340	13.770	0.000	0.000%	167.68万	0.00亿	0.000%