浩物股份（000757）历史行情
以下为浩物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 | 4.310 | 4.300 | 4.370 | 4.260 | 0.000 | 0.000% | 555.47万 | 0.24亿 | 1.043% |
| 2026-10-01 | 4.310 | 4.300 | 4.370 | 4.260 | 0.000 | 0.000% | 555.47万 | 0.24亿 | 1.043% |
| 2026-09-30 | 4.310 | 4.300 | 4.370 | 4.260 | 0.000 | 0.000% | 5.55万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.270 | 4.300 | 4.310 | 4.240 | 0.040 | 0.939% | 7.18万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.280 | 4.260 | 4.320 | 4.220 | -0.040 | -0.930% | 8.01万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.330 | 4.300 | 4.340 | 4.260 | -0.040 | -0.922% | 901.54万 | 0.39亿 | 1.692% |
| 2026-09-24 | 4.330 | 4.300 | 4.340 | 4.260 | -0.040 | -0.922% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.380 | 4.340 | 4.430 | 4.340 | -0.080 | -1.810% | 10.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.310 | 4.420 | 4.480 | 4.250 | 0.130 | 3.030% | 15.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.160 | 4.290 | 4.310 | 4.160 | 0.110 | 2.632% | 11.11万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.260 | 4.180 | 4.290 | 4.160 | -0.080 | -1.878% | 7.02万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.250 | 4.260 | 4.280 | 4.140 | 0.030 | 0.709% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.110 | 4.230 | 4.240 | 4.060 | 0.080 | 1.928% | 8.74万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.300 | 4.150 | 4.310 | 4.100 | -0.140 | -3.263% | 9.65万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.240 | 4.290 | 4.340 | 4.190 | 0.060 | 1.418% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.290 | 4.230 | 4.380 | 4.160 | -0.090 | -2.083% | 10.76万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.350 | 4.320 | 4.350 | 4.290 | -0.030 | -0.690% | 6.30万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.390 | 4.350 | 4.420 | 4.310 | -0.060 | -1.361% | 9.79万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.330 | 4.410 | 4.410 | 4.290 | 0.080 | 1.848% | 10.02万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.320 | 4.330 | 4.370 | 4.280 | 0.020 | 0.464% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.360 | 4.310 | 4.400 | 4.300 | -0.030 | -0.691% | 9.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.520 | 4.340 | 4.540 | 4.310 | -0.160 | -3.556% | 11.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.460 | 4.500 | 4.520 | 4.420 | 0.010 | 0.223% | 8.20万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.480 | 4.490 | 4.530 | 4.450 | 0.040 | 0.899% | 10.95万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.520 | 4.450 | 4.520 | 4.410 | -0.070 | -1.549% | 8.95万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.540 | 4.520 | 4.570 | 4.500 | -0.040 | -0.877% | 6.22万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.540 | 4.560 | 4.570 | 4.500 | 0.010 | 0.220% | 7.61万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.420 | 4.550 | 4.570 | 4.410 | 0.120 | 2.709% | 11.42万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.280 | 4.430 | 4.440 | 4.260 | 0.150 | 3.505% | 10.15万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.320 | 4.280 | 4.330 | 4.230 | -0.030 | -0.696% | 9.33万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.240 | 4.310 | 4.390 | 4.170 | 0.020 | 0.466% | 14.52万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.220 | 4.290 | 4.300 | 4.200 | 0.080 | 1.900% | 7.55万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.260 | 4.210 | 4.300 | 4.200 | -0.080 | -1.865% | 10.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.320 | 4.290 | 4.330 | 4.230 | -0.020 | -0.464% | 7.83万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.290 | 4.310 | 4.330 | 4.220 | 0.040 | 0.937% | 9.10万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.330 | 4.270 | 4.370 | 4.260 | -0.070 | -1.613% | 9.72万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.450 | 4.340 | 4.460 | 4.320 | -0.110 | -2.472% | 10.80万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.370 | 4.450 | 4.460 | 4.340 | 0.070 | 1.598% | 9.22万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.350 | 4.380 | 4.420 | 4.230 | 0.070 | 1.624% | 15.44万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.080 | 4.310 | 4.360 | 4.020 | 0.230 | 5.637% | 20.22万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.940 | 4.080 | 4.170 | 3.860 | 0.130 | 3.291% | 22.50万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.830 | 3.950 | 3.960 | 3.810 | 0.120 | 3.133% | 14.33万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.850 | 3.830 | 3.890 | 3.770 | 0.000 | 0.000% | 15.74万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.820 | 3.830 | 3.890 | 3.780 | 0.040 | 1.055% | 12.89万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.730 | 3.790 | 3.810 | 3.710 | 0.060 | 1.609% | 8.79万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.660 | 3.730 | 3.800 | 3.640 | 0.080 | 2.192% | 13.42万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.670 | 3.650 | 3.730 | 3.620 | -0.030 | -0.815% | 12.56万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.570 | 3.680 | 3.680 | 3.550 | 0.110 | 3.081% | 14.46万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.500 | 3.570 | 3.580 | 3.470 | 0.070 | 2.000% | 11.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.400 | 3.500 | 3.530 | 3.370 | 0.100 | 2.941% | 12.11万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.450 | 3.400 | 3.480 | 3.360 | -0.060 | -1.734% | 12.97万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.260 | 3.460 | 3.490 | 3.260 | 0.180 | 5.488% | 14.18万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.330 | 3.280 | 3.400 | 3.230 | -0.100 | -2.959% | 13.69万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.460 | 3.380 | 3.480 | 3.260 | -0.080 | -2.312% | 19.96万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.600 | 3.460 | 3.700 | 3.400 | -0.110 | -3.081% | 19.28万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.760 | 3.570 | 3.830 | 3.560 | -0.180 | -4.800% | 17.20万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.720 | 3.750 | 3.820 | 3.670 | 0.010 | 0.267% | 11.49万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.630 | 3.740 | 3.770 | 3.600 | 0.100 | 2.747% | 11.43万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.510 | 3.640 | 3.640 | 3.460 | 0.130 | 3.704% | 13.61万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.640 | 3.510 | 3.660 | 3.490 | -0.130 | -3.571% | 13.83万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.570 | 3.640 | 3.730 | 3.530 | 0.050 | 1.393% | 15.63万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.560 | 3.590 | 3.630 | 3.460 | 0.000 | 0.000% | 15.97万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.630 | 3.590 | 3.670 | 3.510 | -0.050 | -1.374% | 13.97万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.750 | 3.640 | 3.800 | 3.630 | -0.130 | -3.448% | 14.76万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.850 | 3.770 | 3.870 | 3.720 | -0.070 | -1.823% | 20.47万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.870 | 3.840 | 3.950 | 3.790 | 0.050 | 1.319% | 30.74万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.820 | 3.790 | 4.080 | 3.780 | 0.040 | 1.067% | 63.27万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.410 | 3.750 | 3.750 | 3.370 | 0.340 | 9.971% | 26.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.450 | 3.410 | 3.490 | 3.340 | -0.030 | -0.872% | 11.14万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.460 | 3.440 | 3.480 | 3.280 | -0.030 | -0.865% | 14.89万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.490 | 3.470 | 3.530 | 3.420 | -0.050 | -1.420% | 10.47万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.570 | 3.520 | 3.590 | 3.440 | -0.050 | -1.401% | 13.21万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.780 | 3.570 | 3.800 | 3.540 | -0.210 | -5.556% | 19.34万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.710 | 3.780 | 3.880 | 3.680 | 0.030 | 0.800% | 19.07万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.670 | 3.750 | 3.750 | 3.550 | 0.090 | 2.459% | 18.06万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.680 | 3.660 | 3.710 | 3.580 | -0.050 | -1.348% | 12.91万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.770 | 3.710 | 3.800 | 3.660 | -0.070 | -1.852% | 14.60万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.880 | 3.780 | 3.880 | 3.650 | -0.090 | -2.326% | 16.69万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.910 | 3.870 | 4.020 | 3.830 | 0.000 | 0.000% | 17.10万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.880 | 3.870 | 3.950 | 3.820 | 0.020 | 0.519% | 11.46万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.850 | 3.850 | 3.870 | 3.760 | 0.000 | 0.000% | 14.29万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.910 | 3.850 | 4.000 | 3.750 | -0.040 | -1.028% | 12.68万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.910 | 3.890 | 3.970 | 3.830 | -0.010 | -0.256% | 10.65万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.910 | 3.900 | 4.000 | 3.850 | -0.090 | -2.256% | 16.09万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.900 | 3.990 | 4.050 | 3.860 | 0.080 | 2.046% | 14.25万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.990 | 3.910 | 4.040 | 3.870 | -0.100 | -2.494% | 8.29万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.020 | 4.010 | 4.090 | 3.960 | -0.010 | -0.249% | 11.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.250 | 4.020 | 4.280 | 4.000 | -0.210 | -4.965% | 14.85万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.040 | 4.230 | 4.270 | 3.950 | 0.220 | 5.486% | 19.18万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.160 | 4.010 | 4.190 | 4.000 | -0.150 | -3.606% | 10.93万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.120 | 4.160 | 4.200 | 4.030 | 0.030 | 0.726% | 12.98万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.250 | 4.130 | 4.260 | 4.080 | -0.140 | -3.279% | 13.52万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.400 | 4.270 | 4.420 | 4.190 | -0.140 | -3.175% | 17.17万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.420 | 4.410 | 4.500 | 4.380 | -0.010 | -0.226% | 11.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.370 | 4.420 | 4.440 | 4.290 | 0.070 | 1.609% | 13.80万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.540 | 4.350 | 4.620 | 4.330 | -0.170 | -3.761% | 14.24万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.640 | 4.520 | 4.640 | 4.400 | -0.090 | -1.952% | 15.68万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.610 | 4.610 | 4.670 | 4.540 | 0.040 | 0.875% | 12.34万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.680 | 4.570 | 4.700 | 4.500 | -0.100 | -2.141% | 17.33万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.740 | 4.670 | 4.790 | 4.620 | -0.070 | -1.477% | 11.48万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.850 | 4.740 | 4.860 | 4.740 | -0.080 | -1.660% | 12.39万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.900 | 4.820 | 4.910 | 4.810 | -0.060 | -1.230% | 10.50万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.930 | 4.880 | 4.960 | 4.810 | -0.060 | -1.215% | 14.33万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.890 | 4.940 | 4.980 | 4.880 | 0.040 | 0.816% | 16.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.860 | 4.900 | 4.910 | 4.830 | 0.060 | 1.240% | 11.49万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.930 | 4.840 | 4.970 | 4.820 | -0.060 | -1.224% | 12.55万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.920 | 4.900 | 5.000 | 4.860 | 0.010 | 0.204% | 12.93万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.880 | 4.890 | 4.980 | 4.810 | 0.020 | 0.411% | 11.45万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.760 | 4.870 | 4.900 | 4.730 | 0.110 | 2.311% | 14.29万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.750 | 4.760 | 4.820 | 4.720 | -0.010 | -0.210% | 14.59万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.700 | 4.770 | 4.800 | 4.610 | 0.030 | 0.633% | 20.72万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.700 | 4.740 | 4.770 | 4.610 | 0.060 | 1.282% | 10.74万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.750 | 4.680 | 4.760 | 4.660 | -0.070 | -1.474% | 10.49万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.720 | 4.750 | 4.780 | 4.670 | 0.020 | 0.423% | 9.35万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.730 | 4.730 | 4.760 | 4.690 | 0.000 | 0.000% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.700 | 4.730 | 4.740 | 4.660 | 0.030 | 0.638% | 6.99万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.760 | 4.700 | 4.770 | 4.640 | -0.070 | -1.468% | 7.92万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.660 | 4.770 | 4.780 | 4.590 | 0.150 | 3.247% | 9.06万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.680 | 4.620 | 4.780 | 4.590 | -0.070 | -1.493% | 10.83万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.800 | 4.690 | 4.830 | 4.630 | -0.090 | -1.883% | 13.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.790 | 4.780 | 4.800 | 4.710 | 0.000 | 0.000% | 8.44万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.770 | 4.780 | 4.850 | 4.740 | 0.050 | 1.057% | 12.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.840 | 4.730 | 4.860 | 4.720 | -0.140 | -2.875% | 9.17万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.790 | 4.870 | 4.870 | 4.750 | 0.200 | 4.283% | 13.08万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.550 | 4.670 | 4.700 | 4.500 | 0.000 | 0.000% | 15.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.740 | 4.550 | 4.780 | 4.510 | 0.000 | 0.000% | 12.78万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.810 | 4.700 | 4.810 | 4.650 | 0.000 | 0.000% | 11.08万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.880 | 4.780 | 4.900 | 4.730 | 0.000 | 0.000% | 9.00万 | 0.00亿 | 0.000% |