华天酒店（000428）历史行情
以下为华天酒店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 | 3.850 | 3.830 | 3.880 | 3.810 | 0.000 | 0.000% | 2,471.60万 | 0.95亿 | 2.426% |
| 2026-10-01 | 3.850 | 3.830 | 3.880 | 3.810 | 0.000 | 0.000% | 2,471.60万 | 0.95亿 | 2.426% |
| 2026-09-30 | 3.850 | 3.830 | 3.880 | 3.810 | 0.000 | 0.000% | 24.72万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.840 | 3.830 | 3.930 | 3.830 | -0.040 | -1.034% | 22.48万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.050 | 3.870 | 4.050 | 3.820 | -0.150 | -3.731% | 35.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.150 | 4.020 | 4.180 | 4.010 | -0.160 | -3.828% | 3,412.66万 | 1.39亿 | 3.349% |
| 2026-09-24 | 4.150 | 4.020 | 4.180 | 4.010 | -0.160 | -3.828% | 34.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.430 | 4.180 | 4.500 | 4.140 | -0.120 | -2.791% | 50.46万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.350 | 4.300 | 4.380 | 4.220 | -0.040 | -0.922% | 59.96万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.140 | 4.340 | 4.510 | 4.100 | 0.190 | 4.578% | 76.86万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.000 | 4.150 | 4.390 | 3.950 | 0.120 | 2.978% | 74.46万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.160 | 4.030 | 4.190 | 3.960 | -0.030 | -0.739% | 51.38万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.160 | 4.060 | 4.210 | 3.940 | -0.060 | -1.456% | 73.18万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.500 | 4.120 | 4.580 | 4.120 | -0.460 | -10.044% | 90.61万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.610 | 4.580 | 4.960 | 4.520 | -0.060 | -1.293% | 85.62万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.000 | 4.640 | 5.150 | 4.640 | -0.520 | -10.078% | 91.12万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.250 | 5.160 | 5.360 | 4.910 | 0.020 | 0.389% | 116.98万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.090 | 5.140 | 5.290 | 4.900 | -0.160 | -3.019% | 112.54万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.010 | 5.300 | 5.470 | 5.010 | 0.140 | 2.713% | 174.10万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.830 | 5.160 | 5.160 | 4.600 | 0.470 | 10.021% | 103.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.260 | 4.690 | 4.690 | 4.150 | 0.430 | 10.094% | 62.10万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.490 | 4.260 | 4.630 | 4.240 | -0.180 | -4.054% | 64.09万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.580 | 4.440 | 4.600 | 4.380 | -0.150 | -3.268% | 68.69万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.570 | 4.590 | 4.930 | 4.480 | 0.100 | 2.227% | 100.18万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.600 | 4.490 | 4.640 | 4.360 | -0.060 | -1.319% | 63.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.590 | 4.550 | 4.610 | 4.430 | -0.060 | -1.302% | 65.24万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.660 | 4.610 | 4.660 | 4.410 | -0.140 | -2.947% | 94.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.500 | 4.750 | 4.750 | 4.240 | 0.430 | 9.954% | 46.36万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.010 | 4.320 | 4.320 | 4.000 | 0.390 | 9.924% | 18.13万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.990 | 3.930 | 4.010 | 3.890 | -0.050 | -1.256% | 22.24万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.070 | 3.980 | 4.080 | 3.920 | -0.050 | -1.241% | 23.40万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.990 | 4.030 | 4.070 | 3.880 | 0.090 | 2.284% | 35.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.190 | 3.940 | 4.300 | 3.930 | -0.340 | -7.944% | 35.87万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.310 | 4.280 | 4.390 | 4.210 | 0.010 | 0.234% | 41.88万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.230 | 4.270 | 4.290 | 4.150 | 0.020 | 0.471% | 44.55万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.590 | 4.250 | 4.670 | 4.230 | -0.330 | -7.205% | 68.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.350 | 4.580 | 4.750 | 4.320 | 0.100 | 2.232% | 90.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.270 | 4.480 | 4.650 | 4.210 | 0.170 | 3.944% | 99.35万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.210 | 4.310 | 4.400 | 4.100 | -0.010 | -0.231% | 84.97万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.890 | 4.320 | 4.320 | 3.840 | 0.390 | 9.924% | 52.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.000 | 3.930 | 4.060 | 3.730 | -0.030 | -0.758% | 58.00万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.090 | 3.960 | 4.110 | 3.940 | -0.140 | -3.415% | 61.42万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.010 | 4.100 | 4.200 | 3.990 | 0.100 | 2.500% | 88.28万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.910 | 4.000 | 4.130 | 3.860 | 0.010 | 0.251% | 106.26万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.050 | 3.990 | 4.080 | 3.790 | -0.220 | -5.226% | 132.11万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.780 | 4.210 | 4.210 | 3.780 | 0.380 | 9.922% | 119.71万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.440 | 3.830 | 4.440 | 3.660 | -0.210 | -5.198% | 108.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.040 | 4.040 | 4.040 | 3.820 | 0.370 | 10.082% | 43.59万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.420 | 3.670 | 3.670 | 3.420 | 0.330 | 9.880% | 31.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.250 | 3.340 | 3.340 | 3.160 | 0.300 | 9.868% | 35.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.070 | 3.040 | 3.110 | 3.020 | -0.060 | -1.935% | 7.99万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.020 | 3.100 | 3.120 | 3.000 | 0.080 | 2.649% | 11.21万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.030 | 3.020 | 3.040 | 2.990 | -0.010 | -0.330% | 10.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.090 | 3.030 | 3.100 | 3.000 | -0.060 | -1.942% | 16.57万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.110 | 3.090 | 3.180 | 3.060 | -0.010 | -0.323% | 11.57万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.190 | 3.100 | 3.260 | 3.080 | -0.100 | -3.125% | 10.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.140 | 3.200 | 3.220 | 3.090 | 0.070 | 2.236% | 12.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.070 | 3.130 | 3.170 | 3.050 | 0.050 | 1.623% | 10.98万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.030 | 3.080 | 3.100 | 2.990 | 0.050 | 1.650% | 10.09万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.130 | 3.030 | 3.130 | 3.000 | -0.080 | -2.572% | 13.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.040 | 3.110 | 3.150 | 2.990 | 0.070 | 2.303% | 13.57万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.070 | 3.040 | 3.110 | 3.010 | -0.060 | -1.935% | 12.25万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.090 | 3.100 | 3.130 | 3.020 | 0.040 | 1.307% | 10.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.100 | 3.060 | 3.110 | 3.030 | -0.060 | -1.923% | 8.57万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.120 | 3.120 | 3.160 | 3.070 | 0.010 | 0.322% | 10.40万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.100 | 3.110 | 3.170 | 3.070 | 0.010 | 0.323% | 8.02万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.140 | 3.100 | 3.200 | 3.080 | -0.030 | -0.958% | 10.77万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.070 | 3.130 | 3.190 | 3.040 | 0.090 | 2.961% | 12.95万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.110 | 3.040 | 3.150 | 3.010 | -0.060 | -1.935% | 11.30万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.110 | 3.100 | 3.150 | 2.980 | -0.010 | -0.322% | 14.46万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.170 | 3.110 | 3.200 | 3.100 | -0.060 | -1.893% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.230 | 3.170 | 3.240 | 3.160 | -0.060 | -1.858% | 9.22万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.380 | 3.230 | 3.380 | 3.180 | -0.130 | -3.869% | 13.85万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.230 | 3.360 | 3.430 | 3.190 | 0.120 | 3.704% | 17.95万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.240 | 3.240 | 3.250 | 3.090 | 0.020 | 0.621% | 14.46万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.150 | 3.220 | 3.270 | 3.140 | 0.050 | 1.577% | 11.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.260 | 3.170 | 3.270 | 3.150 | -0.090 | -2.761% | 12.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.340 | 3.260 | 3.340 | 3.250 | -0.080 | -2.395% | 10.92万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.360 | 3.340 | 3.450 | 3.290 | 0.000 | 0.000% | 12.64万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.320 | 3.340 | 3.370 | 3.290 | 0.060 | 1.829% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.360 | 3.280 | 3.390 | 3.230 | -0.100 | -2.959% | 12.56万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.370 | 3.380 | 3.410 | 3.350 | -0.010 | -0.295% | 10.49万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.460 | 3.390 | 3.480 | 3.350 | -0.050 | -1.453% | 16.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.480 | 3.440 | 3.590 | 3.390 | -0.110 | -3.099% | 13.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.500 | 3.550 | 3.590 | 3.490 | 0.040 | 1.140% | 13.03万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.540 | 3.510 | 3.590 | 3.470 | -0.040 | -1.127% | 11.77万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.640 | 3.550 | 3.640 | 3.500 | -0.080 | -2.204% | 13.67万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.720 | 3.630 | 3.730 | 3.590 | -0.110 | -2.941% | 14.12万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.590 | 3.740 | 3.750 | 3.550 | 0.150 | 4.178% | 14.42万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.610 | 3.590 | 3.740 | 3.580 | -0.030 | -0.829% | 16.37万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.610 | 3.620 | 3.660 | 3.520 | 0.010 | 0.277% | 11.46万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.660 | 3.610 | 3.670 | 3.570 | -0.050 | -1.366% | 12.03万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.700 | 3.660 | 3.750 | 3.610 | -0.020 | -0.543% | 14.31万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.680 | 3.680 | 3.770 | 3.650 | -0.020 | -0.541% | 14.74万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.800 | 3.700 | 3.810 | 3.610 | -0.060 | -1.596% | 17.79万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.740 | 3.760 | 3.950 | 3.710 | 0.030 | 0.804% | 22.35万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.700 | 3.730 | 3.750 | 3.660 | 0.010 | 0.269% | 8.53万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.690 | 3.720 | 3.740 | 3.640 | 0.030 | 0.813% | 11.12万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.730 | 3.690 | 3.740 | 3.610 | -0.010 | -0.270% | 16.01万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.790 | 3.700 | 3.790 | 3.680 | -0.070 | -1.857% | 17.04万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.830 | 3.770 | 3.850 | 3.760 | -0.040 | -1.050% | 13.24万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.760 | 3.810 | 3.870 | 3.740 | 0.050 | 1.330% | 16.17万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.880 | 3.760 | 3.880 | 3.740 | -0.110 | -2.842% | 17.33万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.800 | 3.870 | 3.900 | 3.740 | 0.070 | 1.842% | 20.02万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.740 | 3.800 | 3.810 | 3.740 | 0.060 | 1.604% | 8.90万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.790 | 3.740 | 3.830 | 3.730 | -0.050 | -1.319% | 12.42万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.880 | 3.790 | 3.880 | 3.770 | -0.070 | -1.813% | 14.44万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.890 | 3.860 | 3.930 | 3.850 | -0.030 | -0.771% | 11.60万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.810 | 3.890 | 3.950 | 3.780 | 0.060 | 1.567% | 16.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.850 | 3.830 | 3.860 | 3.730 | 0.000 | 0.000% | 17.49万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.800 | 3.830 | 3.840 | 3.740 | 0.030 | 0.789% | 14.73万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.750 | 3.800 | 3.800 | 3.710 | 0.030 | 0.796% | 13.99万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.800 | 3.770 | 3.820 | 3.730 | -0.040 | -1.050% | 15.38万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.820 | 3.810 | 3.860 | 3.760 | -0.020 | -0.522% | 13.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.810 | 3.830 | 3.850 | 3.770 | 0.000 | 0.000% | 13.36万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.770 | 3.830 | 3.840 | 3.680 | 0.010 | 0.262% | 18.29万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.940 | 3.820 | 3.970 | 3.750 | -0.150 | -3.778% | 29.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.900 | 3.970 | 3.990 | 3.890 | 0.080 | 2.057% | 19.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.870 | 3.890 | 3.940 | 3.830 | 0.010 | 0.258% | 15.24万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.990 | 3.880 | 4.000 | 3.810 | -0.090 | -2.267% | 22.40万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.970 | 3.970 | 4.000 | 3.900 | -0.020 | -0.501% | 14.70万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.070 | 3.990 | 4.110 | 3.980 | -0.030 | -0.746% | 16.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.080 | 4.020 | 4.150 | 4.020 | -0.080 | -1.951% | 18.51万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.930 | 4.100 | 4.140 | 3.930 | 0.210 | 5.398% | 26.08万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.860 | 3.890 | 3.930 | 3.790 | 0.000 | 0.000% | 18.70万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.040 | 3.870 | 4.050 | 3.860 | 0.000 | 0.000% | 21.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.020 | 4.020 | 4.100 | 4.000 | 0.000 | 0.000% | 22.17万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.070 | 4.040 | 4.100 | 3.950 | 0.000 | 0.000% | 21.53万 | 0.00亿 | 0.000% |