呈和科技（688625）历史行情

以下为呈和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
2026-10-07	69.320	66.580	70.270	66.070	-1.530	-2.246%	571.23万	3.88亿	2.200%
2026-10-06	69.320	66.580	70.270	66.070	-1.530	-2.246%	571.23万	3.88亿	2.200%
2026-10-05	69.320	66.580	70.270	66.070	-1.530	-2.246%	571.23万	3.88亿	2.200%
2026-10-02	69.320	66.580	70.270	66.070	-1.530	-2.246%	571.23万	3.88亿	2.200%
2026-10-01	69.320	66.580	70.270	66.070	-1.530	-2.246%	571.23万	3.88亿	2.200%
2026-09-30	69.320	66.580	70.270	66.070	-1.530	-2.246%	571.23万	0.00亿	0.000%
2026-09-29	69.000	68.110	70.000	67.100	-1.750	-2.505%	755.84万	0.00亿	0.000%
2026-09-28	74.000	69.860	74.730	69.000	-4.240	-5.722%	872.04万	0.00亿	0.000%
2026-09-27	71.950	74.100	75.770	71.210	1.990	2.760%	998.13万	7.40亿	3.844%
2026-09-24	71.950	74.100	75.770	71.210	1.990	2.760%	998.13万	0.00亿	0.000%
2026-09-23	69.550	72.110	73.330	69.290	2.490	3.577%	726.68万	0.00亿	0.000%
2026-09-22	73.800	69.620	73.810	68.580	-2.100	-2.928%	767.46万	0.00亿	0.000%
2026-09-21	73.980	71.720	73.980	70.530	1.020	1.443%	731.72万	0.00亿	0.000%
2026-09-18	67.920	70.700	70.880	66.220	3.400	5.052%	1,002.37万	0.00亿	0.000%
2026-09-17	70.000	67.300	72.000	67.200	-3.110	-4.417%	973.31万	0.00亿	0.000%
2026-09-16	68.200	70.410	72.000	66.720	3.150	4.683%	1,247.20万	0.00亿	0.000%
2026-09-15	62.620	67.260	67.910	62.410	5.260	8.484%	1,112.54万	0.00亿	0.000%
2026-09-14	56.510	62.000	63.430	55.800	4.550	7.920%	874.65万	0.00亿	0.000%
2026-09-11	57.500	57.450	59.150	55.040	-1.080	-1.845%	584.07万	0.00亿	0.000%
2026-09-10	55.630	58.530	59.090	55.500	2.000	3.538%	468.10万	0.00亿	0.000%
2026-09-09	57.650	56.530	58.400	55.800	-0.390	-0.685%	344.18万	0.00亿	0.000%
2026-09-08	56.620	56.920	57.600	54.900	0.540	0.958%	419.90万	0.00亿	0.000%
2026-09-07	52.890	56.380	56.860	52.450	3.950	7.534%	620.48万	0.00亿	0.000%
2026-09-04	55.090	52.430	55.400	51.670	-2.170	-3.974%	442.19万	0.00亿	0.000%
2026-09-03	55.400	54.600	56.850	53.380	-0.180	-0.329%	519.02万	0.00亿	0.000%
2026-09-02	54.020	54.780	55.240	53.100	0.230	0.422%	372.61万	0.00亿	0.000%
2026-09-01	58.000	54.550	60.990	54.240	-2.740	-4.783%	833.54万	0.00亿	0.000%
2026-08-31	55.050	57.290	57.500	53.500	1.690	3.040%	461.89万	0.00亿	0.000%
2026-08-28	54.770	55.600	56.160	54.040	0.800	1.460%	465.39万	0.00亿	0.000%
2026-08-27	52.780	54.800	55.780	51.210	2.500	4.780%	652.77万	0.00亿	0.000%
2026-08-26	53.000	52.300	53.330	50.800	0.020	0.038%	317.23万	0.00亿	0.000%
2026-08-25	51.820	52.280	53.000	50.010	-0.670	-1.265%	427.05万	0.00亿	0.000%
2026-08-24	58.510	52.950	58.510	51.280	-6.150	-10.406%	709.30万	0.00亿	0.000%
2026-08-21	54.990	59.100	59.950	54.990	1.860	3.249%	653.06万	0.00亿	0.000%
2026-08-20	59.110	57.240	59.110	56.080	-0.030	-0.052%	388.62万	0.00亿	0.000%
2026-08-19	61.290	57.270	62.210	56.000	-5.730	-9.095%	617.76万	0.00亿	0.000%
2026-08-18	62.490	63.000	64.490	60.860	0.360	0.575%	608.05万	0.00亿	0.000%
2026-08-17	60.000	62.640	63.330	59.110	4.170	7.132%	686.59万	0.00亿	0.000%
2026-08-14	56.160	58.470	58.580	56.010	2.570	4.597%	531.29万	0.00亿	0.000%
2026-08-13	57.400	55.900	59.490	55.710	-1.090	-1.913%	589.11万	0.00亿	0.000%
2026-08-12	54.800	56.990	57.300	54.700	1.790	3.243%	521.18万	0.00亿	0.000%
2026-08-11	57.090	55.200	57.790	54.600	-1.980	-3.463%	481.23万	0.00亿	0.000%
2026-08-10	59.890	57.180	60.020	55.810	-2.900	-4.827%	655.44万	0.00亿	0.000%
2026-08-07	54.630	60.080	61.580	52.880	5.700	10.482%	1,086.49万	0.00亿	0.000%
2026-08-06	52.850	54.380	56.000	52.400	0.580	1.078%	459.65万	0.00亿	0.000%
2026-08-05	50.000	53.800	55.090	50.000	2.760	5.408%	491.19万	0.00亿	0.000%
2026-08-04	48.200	51.040	51.500	48.080	2.520	5.194%	360.69万	0.00亿	0.000%
2026-08-03	50.170	48.520	50.500	47.580	-1.880	-3.730%	452.08万	0.00亿	0.000%
2026-07-31	52.500	50.400	54.970	50.110	0.950	1.921%	466.85万	0.00亿	0.000%
2026-07-30	51.760	49.450	53.360	47.360	-3.020	-5.756%	459.65万	0.00亿	0.000%
2026-07-29	53.500	52.470	54.270	50.000	-1.030	-1.925%	522.98万	0.00亿	0.000%
2026-07-28	55.500	53.500	57.780	52.880	-3.560	-6.239%	509.06万	0.00亿	0.000%
2026-07-27	55.900	57.060	57.300	53.550	2.420	4.429%	369.24万	0.00亿	0.000%
2026-07-24	55.100	54.640	56.970	54.190	-1.230	-2.202%	320.75万	0.00亿	0.000%
2026-07-23	56.000	55.870	58.020	54.620	-0.130	-0.232%	344.48万	0.00亿	0.000%
2026-07-22	58.710	56.000	59.500	55.080	-2.300	-3.945%	477.25万	0.00亿	0.000%
2026-07-21	52.740	58.300	58.300	48.180	6.300	12.115%	849.39万	0.00亿	0.000%
2026-07-20	58.870	52.000	59.980	49.170	-5.750	-9.957%	751.11万	0.00亿	0.000%
2026-07-17	62.060	57.750	64.830	57.000	-5.530	-8.739%	568.39万	0.00亿	0.000%
2026-07-16	65.370	63.280	66.920	62.200	-2.760	-4.179%	345.06万	0.00亿	0.000%
2026-07-15	71.000	66.040	71.000	65.700	-2.130	-3.125%	379.56万	0.00亿	0.000%
2026-07-14	65.000	68.170	69.580	63.000	5.050	8.001%	649.49万	0.00亿	0.000%
2026-07-13	69.010	63.120	71.190	62.800	-7.380	-10.468%	601.68万	0.00亿	0.000%
2026-07-10	74.970	70.500	75.750	70.100	-3.000	-4.082%	453.19万	0.00亿	0.000%
2026-07-09	73.080	73.500	73.900	69.100	0.600	0.823%	586.96万	0.00亿	0.000%
2026-07-08	75.750	72.900	76.450	71.500	-2.380	-3.162%	503.74万	0.00亿	0.000%
2026-07-07	75.220	75.280	76.400	73.500	-0.160	-0.212%	466.68万	0.00亿	0.000%
2026-07-06	76.700	75.440	78.880	71.520	-0.810	-1.062%	619.21万	0.00亿	0.000%
2026-07-03	77.170	76.250	78.600	75.670	-1.360	-1.752%	441.64万	0.00亿	0.000%
2026-07-02	80.050	77.610	82.960	76.050	-4.390	-5.354%	556.45万	0.00亿	0.000%
2026-07-01	85.400	82.000	86.810	80.500	-2.410	-2.855%	466.39万	0.00亿	0.000%
2026-06-30	81.590	84.410	85.580	80.050	2.710	3.317%	593.60万	0.00亿	0.000%
2026-06-29	90.360	81.700	91.680	79.200	-10.300	-11.196%	793.09万	0.00亿	0.000%
2026-06-26	92.800	92.000	94.800	89.020	-2.700	-2.851%	651.56万	0.00亿	0.000%
2026-06-25	91.800	94.700	95.880	89.550	3.100	3.384%	785.99万	0.00亿	0.000%
2026-06-24	89.130	91.600	92.000	88.000	0.930	1.026%	645.93万	0.00亿	0.000%
2026-06-23	97.300	90.670	99.790	88.250	-4.630	-4.858%	1,019.06万	0.00亿	0.000%
2026-06-22	92.990	95.300	95.300	89.000	0.800	0.847%	793.09万	0.00亿	0.000%
2026-06-18	92.110	94.500	95.580	90.200	0.850	0.908%	656.42万	0.00亿	0.000%
2026-06-17	91.540	93.650	99.940	91.100	1.870	2.037%	1,131.62万	0.00亿	0.000%
2026-06-16	87.000	91.780	94.080	85.900	4.650	5.337%	1,137.26万	0.00亿	0.000%
2026-06-15	80.000	87.130	88.470	79.000	8.130	10.291%	1,164.92万	0.00亿	0.000%
2026-06-12	83.000	79.000	83.500	75.860	-1.400	-1.741%	736.15万	0.00亿	0.000%
2026-06-11	85.570	80.400	86.000	78.000	-2.450	-2.957%	685.87万	0.00亿	0.000%
2026-06-10	81.960	82.850	86.000	79.070	0.030	0.036%	671.10万	0.00亿	0.000%
2026-06-09	79.580	82.820	84.990	75.000	9.820	13.452%	910.15万	0.00亿	0.000%
2026-06-08	72.660	73.000	74.750	71.120	-2.100	-2.796%	376.29万	0.00亿	0.000%
2026-06-05	75.000	75.100	77.000	72.180	-2.780	-3.570%	539.51万	0.00亿	0.000%
2026-06-04	76.000	77.880	80.320	75.020	-0.944	-1.198%	434.32万	0.00亿	0.000%
2026-06-03	76.908	78.824	78.895	72.152	6.779	9.409%	569.14万	0.00亿	0.000%
2026-06-02	69.799	72.045	73.565	68.831	1.744	2.481%	383.10万	0.00亿	0.000%
2026-06-01	75.897	70.301	75.897	67.195	-5.639	-7.426%	585.64万	0.00亿	0.000%
2026-05-29	78.960	75.940	80.108	74.455	-3.895	-4.879%	421.27万	0.00亿	0.000%
2026-05-28	77.539	79.835	82.913	72.819	2.324	2.998%	550.74万	0.00亿	0.000%
2026-05-27	80.344	77.511	81.779	76.040	-4.426	-5.402%	458.04万	0.00亿	0.000%
2026-05-26	71.614	81.937	82.489	68.809	9.089	12.477%	913.31万	0.00亿	0.000%
2026-05-25	72.920	72.848	74.304	68.989	0.768	1.065%	722.09万	0.00亿	0.000%
2026-05-22	65.545	72.080	74.878	65.545	6.535	9.970%	891.53万	0.00亿	0.000%
2026-05-21	71.227	65.545	71.227	64.598	-5.976	-8.356%	607.89万	0.00亿	0.000%
2026-05-20	65.854	71.521	71.636	64.921	4.806	7.204%	672.85万	0.00亿	0.000%
2026-05-19	65.387	66.715	66.715	62.418	1.406	2.153%	377.97万	0.00亿	0.000%
2026-05-18	64.706	65.309	68.795	62.913	0.603	0.932%	426.38万	0.00亿	0.000%
2026-05-15	66.715	64.706	68.214	63.759	-2.862	-4.236%	538.56万	0.00亿	0.000%
2026-05-14	69.010	67.568	69.713	62.109	-1.478	-2.141%	1,045.44万	0.00亿	0.000%
2026-05-13	56.435	69.046	69.046	56.435	11.507	19.999%	1,020.59万	0.00亿	0.000%
2026-05-12	58.824	57.539	58.824	55.237	-1.306	-2.219%	563.60万	0.00亿	0.000%
2026-05-11	59.412	58.845	60.610	57.532	-0.366	-0.618%	329.04万	0.00亿	0.000%
2026-05-08	59.412	59.211	61.205	58.831	-1.162	-1.925%	338.76万	0.00亿	0.000%
2026-05-07	55.954	60.373	61.535	54.871	4.419	7.898%	621.93万	0.00亿	0.000%
2026-05-06	53.802	55.954	56.937	51.829	3.587	6.850%	634.59万	0.00亿	0.000%
2026-04-30	51.212	52.367	54.993	50.940	0.574	1.108%	413.18万	0.00亿	0.000%
2026-04-29	50.789	51.793	52.353	49.620	0.946	1.860%	446.34万	0.00亿	0.000%
2026-04-28	51.571	50.847	51.923	49.498	0.015	0.030%	283.27万	0.00亿	0.000%
2026-04-27	51.320	50.832	51.994	49.713	0.359	0.711%	293.70万	0.00亿	0.000%
2026-04-24	50.581	50.473	51.291	49.749	-0.316	-0.622%	195.92万	0.00亿	0.000%
2026-04-23	51.607	50.789	52.217	49.498	-0.646	-1.256%	274.16万	0.00亿	0.000%
2026-04-22	48.816	51.435	51.686	48.816	1.722	3.464%	309.22万	0.00亿	0.000%
2026-04-21	49.340	49.713	50.430	48.788	0.330	0.668%	238.40万	0.00亿	0.000%
2026-04-20	50.316	49.383	50.918	49.067	-1.026	-2.035%	294.95万	0.00亿	0.000%
2026-04-17	50.811	50.409	51.220	48.286	-0.911	-1.775%	391.44万	0.00亿	0.000%
2026-04-16	50.689	51.320	52.009	48.135	2.374	4.850%	525.83万	0.00亿	0.000%
2026-04-15	49.885	48.946	50.933	47.346	-0.674	-1.358%	433.91万	0.00亿	0.000%
2026-04-14	47.088	49.620	50.847	47.088	2.446	5.185%	613.64万	0.00亿	0.000%
2026-04-13	46.270	47.174	48.845	45.768	0.976	2.113%	427.82万	0.00亿	0.000%
2026-04-10	43.042	46.198	46.973	42.475	0.000	0.000%	627.41万	0.00亿	0.000%
2026-04-09	41.786	42.468	43.501	40.574	0.000	0.000%	504.96万	0.00亿	0.000%
2026-04-08	41.657	41.951	42.324	40.538	0.000	0.000%	465.15万	0.00亿	0.000%
2026-04-07	38.594	40.811	41.492	38.286	0.000	0.000%	425.86万	0.00亿	0.000%
2026-04-03	37.303	37.762	38.379	37.303	0.000	0.000%	160.90万	0.00亿	0.000%
2026-04-02	38.874	37.719	38.874	36.987	0.000	0.000%	146.23万	0.00亿	0.000%
2026-04-01	39.814	39.096	39.814	38.178	0.000	0.000%	149.41万	0.00亿	0.000%