华锦股份（000059）历史行情
以下为华锦股份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 | 5.510 | 5.550 | 5.600 | 5.500 | 0.080 | 1.463% | 2,552.92万 | 1.42亿 | 1.596% |
| 2026-10-01 | 5.510 | 5.550 | 5.600 | 5.500 | 0.080 | 1.463% | 2,552.92万 | 1.42亿 | 1.596% |
| 2026-09-30 | 5.510 | 5.550 | 5.600 | 5.500 | 0.080 | 1.463% | 25.53万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.600 | 5.470 | 5.620 | 5.430 | -0.150 | -2.669% | 27.95万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.600 | 5.620 | 5.670 | 5.520 | 0.020 | 0.357% | 35.34万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.650 | 5.600 | 5.680 | 5.520 | -0.050 | -0.885% | 3,200.73万 | 1.79亿 | 2.001% |
| 2026-09-24 | 5.650 | 5.600 | 5.680 | 5.520 | -0.050 | -0.885% | 32.01万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.640 | 5.650 | 5.710 | 5.580 | -0.050 | -0.877% | 37.66万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.700 | 5.700 | 5.770 | 5.550 | -0.050 | -0.870% | 51.64万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.400 | 5.750 | 5.810 | 5.370 | 0.350 | 6.481% | 61.70万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.380 | 5.400 | 5.450 | 5.350 | -0.010 | -0.185% | 27.78万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.380 | 5.410 | 5.440 | 5.300 | -0.020 | -0.368% | 29.46万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.420 | 5.430 | 5.480 | 5.370 | 0.030 | 0.556% | 34.25万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.420 | 5.400 | 5.480 | 5.280 | -0.040 | -0.735% | 42.96万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.620 | 5.440 | 5.670 | 5.410 | -0.140 | -2.509% | 40.52万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.850 | 5.580 | 5.920 | 5.510 | -0.210 | -3.627% | 70.99万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.100 | 5.790 | 6.150 | 5.780 | -0.170 | -2.852% | 75.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.150 | 5.960 | 6.150 | 5.870 | -0.190 | -3.089% | 80.94万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.590 | 6.150 | 6.150 | 5.580 | 0.560 | 10.018% | 88.48万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.750 | 5.590 | 5.760 | 5.570 | -0.160 | -2.783% | 52.91万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.780 | 5.750 | 5.970 | 5.690 | -0.090 | -1.541% | 87.10万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.850 | 5.840 | 6.220 | 5.820 | -0.040 | -0.680% | 108.00万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.200 | 5.880 | 6.250 | 5.850 | -0.130 | -2.163% | 117.88万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.860 | 6.010 | 6.180 | 5.760 | 0.230 | 3.979% | 150.81万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.670 | 5.780 | 6.120 | 5.570 | 0.210 | 3.770% | 188.18万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.150 | 5.570 | 5.570 | 5.150 | 0.510 | 10.079% | 98.09万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.770 | 5.060 | 5.120 | 4.750 | 0.260 | 5.417% | 53.42万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.650 | 4.800 | 4.810 | 4.630 | 0.040 | 0.840% | 34.06万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.650 | 4.760 | 4.830 | 4.620 | 0.100 | 2.146% | 49.53万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.710 | 4.660 | 4.800 | 4.580 | -0.050 | -1.062% | 48.33万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.870 | 4.710 | 4.880 | 4.670 | -0.160 | -3.285% | 68.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.900 | 4.870 | 5.110 | 4.780 | -0.200 | -3.945% | 105.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.600 | 5.070 | 5.070 | 4.580 | 0.460 | 9.978% | 82.29万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.610 | 4.610 | 4.660 | 4.580 | 0.010 | 0.217% | 18.19万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.560 | 4.600 | 4.610 | 4.500 | 0.030 | 0.656% | 16.00万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.550 | 4.570 | 4.600 | 4.520 | 0.010 | 0.219% | 13.18万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.660 | 4.560 | 4.670 | 4.540 | -0.110 | -2.355% | 19.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.630 | 4.670 | 4.690 | 4.600 | 0.030 | 0.647% | 19.44万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.680 | 4.640 | 4.700 | 4.620 | -0.020 | -0.429% | 15.62万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.570 | 4.660 | 4.700 | 4.560 | 0.070 | 1.525% | 21.79万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.570 | 4.590 | 4.610 | 4.530 | 0.010 | 0.218% | 16.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.520 | 4.580 | 4.600 | 4.510 | 0.050 | 1.104% | 20.09万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.530 | 4.530 | 4.560 | 4.480 | -0.020 | -0.440% | 16.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.630 | 4.550 | 4.640 | 4.530 | -0.080 | -1.728% | 19.33万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.610 | 4.630 | 4.690 | 4.570 | 0.000 | 0.000% | 24.52万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.600 | 4.630 | 4.660 | 4.590 | -0.030 | -0.644% | 21.21万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.580 | 4.660 | 4.690 | 4.560 | 0.040 | 0.866% | 21.68万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.560 | 4.620 | 4.660 | 4.540 | 0.060 | 1.316% | 27.44万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.540 | 4.560 | 4.570 | 4.460 | 0.010 | 0.220% | 21.09万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.450 | 4.550 | 4.580 | 4.370 | 0.050 | 1.111% | 24.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.620 | 4.500 | 4.660 | 4.490 | -0.130 | -2.808% | 26.54万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.560 | 4.630 | 4.640 | 4.510 | 0.100 | 2.208% | 29.12万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.390 | 4.530 | 4.560 | 4.380 | 0.140 | 3.189% | 40.39万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.450 | 4.390 | 4.500 | 4.370 | -0.120 | -2.661% | 33.96万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.410 | 4.510 | 4.560 | 4.400 | 0.100 | 2.268% | 41.41万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.380 | 4.410 | 4.490 | 4.370 | 0.030 | 0.685% | 36.33万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.450 | 4.380 | 4.480 | 4.310 | -0.060 | -1.351% | 34.24万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.380 | 4.440 | 4.510 | 4.320 | 0.020 | 0.452% | 40.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.290 | 4.420 | 4.490 | 4.270 | 0.150 | 3.513% | 54.19万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.390 | 4.270 | 4.390 | 4.160 | 0.210 | 5.172% | 72.39万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.010 | 4.060 | 4.120 | 3.910 | 0.040 | 0.995% | 28.34万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.040 | 4.020 | 4.140 | 3.970 | -0.030 | -0.741% | 26.43万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.120 | 4.050 | 4.180 | 4.030 | -0.070 | -1.699% | 25.50万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.270 | 4.120 | 4.270 | 4.110 | -0.150 | -3.513% | 31.08万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.070 | 4.270 | 4.320 | 4.040 | 0.200 | 4.914% | 49.37万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.150 | 4.070 | 4.380 | 4.030 | -0.080 | -1.928% | 48.79万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.040 | 4.150 | 4.230 | 3.970 | 0.090 | 2.217% | 53.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.740 | 4.060 | 4.130 | 3.700 | 0.310 | 8.267% | 50.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.800 | 3.750 | 3.810 | 3.690 | -0.070 | -1.832% | 25.54万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.820 | 3.820 | 3.850 | 3.690 | -0.010 | -0.261% | 25.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.950 | 3.830 | 3.960 | 3.810 | -0.120 | -3.038% | 22.54万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.990 | 3.950 | 4.000 | 3.850 | -0.040 | -1.003% | 23.69万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.030 | 3.990 | 4.090 | 3.960 | -0.060 | -1.481% | 20.39万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.100 | 4.050 | 4.190 | 4.030 | -0.060 | -1.460% | 26.81万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.980 | 4.110 | 4.110 | 3.900 | 0.090 | 2.239% | 27.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.090 | 4.020 | 4.110 | 3.990 | -0.110 | -2.663% | 26.15万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.310 | 4.130 | 4.320 | 4.060 | -0.230 | -5.275% | 45.45万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.240 | 4.360 | 4.470 | 4.160 | 0.110 | 2.588% | 31.39万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.280 | 4.250 | 4.380 | 4.220 | -0.030 | -0.701% | 20.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.230 | 4.280 | 4.330 | 4.120 | 0.050 | 1.182% | 22.87万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.270 | 4.230 | 4.310 | 4.160 | -0.010 | -0.236% | 16.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.240 | 4.240 | 4.290 | 4.170 | -0.020 | -0.469% | 19.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.430 | 4.260 | 4.440 | 4.140 | -0.180 | -4.054% | 31.39万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.640 | 4.440 | 4.660 | 4.400 | -0.190 | -4.104% | 26.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.610 | 4.630 | 4.730 | 4.580 | 0.030 | 0.652% | 24.48万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.860 | 4.600 | 4.890 | 4.560 | -0.260 | -5.350% | 32.93万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.750 | 4.860 | 4.960 | 4.660 | 0.070 | 1.461% | 51.91万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.570 | 4.790 | 4.830 | 4.560 | 0.230 | 5.044% | 48.78万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.400 | 4.560 | 4.580 | 4.390 | 0.130 | 2.935% | 27.87万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.480 | 4.430 | 4.510 | 4.410 | -0.070 | -1.556% | 20.14万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.520 | 4.500 | 4.590 | 4.450 | -0.020 | -0.442% | 17.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.560 | 4.520 | 4.620 | 4.450 | -0.050 | -1.094% | 22.47万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.570 | 4.570 | 4.590 | 4.510 | -0.010 | -0.218% | 23.67万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.710 | 4.580 | 4.730 | 4.550 | -0.130 | -2.760% | 24.84万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.740 | 4.710 | 4.760 | 4.620 | -0.040 | -0.842% | 19.64万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.840 | 4.750 | 4.860 | 4.730 | -0.110 | -2.263% | 24.94万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.870 | 4.860 | 4.980 | 4.850 | -0.050 | -1.018% | 19.86万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.970 | 4.910 | 5.000 | 4.840 | -0.060 | -1.207% | 23.65万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.020 | 4.970 | 5.030 | 4.890 | -0.030 | -0.600% | 31.64万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.090 | 5.000 | 5.110 | 4.990 | -0.080 | -1.575% | 25.96万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.100 | 5.080 | 5.150 | 5.070 | -0.020 | -0.392% | 22.49万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.140 | 5.100 | 5.200 | 5.080 | -0.040 | -0.778% | 24.76万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.170 | 5.140 | 5.230 | 5.070 | -0.030 | -0.580% | 41.14万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.200 | 5.170 | 5.230 | 5.160 | -0.030 | -0.577% | 28.03万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.200 | 5.200 | 5.240 | 5.150 | 0.000 | 0.000% | 30.01万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.450 | 5.200 | 5.450 | 5.160 | -0.280 | -5.109% | 51.75万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.690 | 5.480 | 5.690 | 5.410 | -0.210 | -3.691% | 57.05万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.610 | 5.690 | 5.750 | 5.590 | 0.080 | 1.426% | 35.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.510 | 5.610 | 5.640 | 5.490 | 0.080 | 1.447% | 37.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.500 | 5.530 | 5.600 | 5.400 | 0.040 | 0.729% | 45.92万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.460 | 5.490 | 5.500 | 5.370 | 0.050 | 0.919% | 26.38万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.280 | 5.440 | 5.460 | 5.260 | 0.150 | 2.836% | 33.49万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.230 | 5.290 | 5.340 | 5.140 | 0.050 | 0.954% | 29.66万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.280 | 5.240 | 5.330 | 5.220 | -0.050 | -0.945% | 19.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.280 | 5.290 | 5.330 | 5.200 | 0.000 | 0.000% | 17.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.250 | 5.290 | 5.390 | 5.230 | 0.050 | 0.954% | 25.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.300 | 5.240 | 5.310 | 5.200 | -0.040 | -0.758% | 22.86万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.260 | 5.280 | 5.330 | 5.230 | 0.010 | 0.190% | 18.74万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.320 | 5.270 | 5.320 | 5.240 | -0.050 | -0.940% | 18.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.380 | 5.320 | 5.380 | 5.240 | -0.050 | -0.931% | 25.82万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.300 | 5.370 | 5.390 | 5.230 | 0.050 | 0.940% | 24.83万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.330 | 5.320 | 5.420 | 5.290 | 0.000 | 0.000% | 18.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.410 | 5.320 | 5.480 | 5.280 | -0.110 | -2.026% | 26.90万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.320 | 5.430 | 5.450 | 5.260 | 0.080 | 1.495% | 31.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.130 | 5.350 | 5.360 | 5.060 | 0.000 | 0.000% | 28.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.320 | 5.130 | 5.330 | 5.110 | 0.000 | 0.000% | 26.56万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.430 | 5.330 | 5.500 | 5.300 | 0.000 | 0.000% | 25.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.390 | 5.410 | 5.500 | 5.360 | 0.000 | 0.000% | 28.77万 | 0.00亿 | 0.000% |