华神科技（000790）历史行情
以下为华神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 | 4.350 | 4.420 | 4.510 | 4.350 | -0.020 | -0.450% | 6,320.18万 | 2.80亿 | 10.151% |
| 2026-10-01 | 4.350 | 4.420 | 4.510 | 4.350 | -0.020 | -0.450% | 6,320.18万 | 2.80亿 | 10.151% |
| 2026-09-30 | 4.350 | 4.420 | 4.510 | 4.350 | -0.020 | -0.450% | 63.20万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.340 | 4.440 | 4.530 | 4.230 | 0.020 | 0.452% | 108.89万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.150 | 4.420 | 5.150 | 4.380 | -0.260 | -5.556% | 126.79万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.230 | 4.680 | 4.680 | 4.190 | 0.430 | 10.118% | 3,370.16万 | 1.55亿 | 5.413% |
| 2026-09-24 | 4.230 | 4.680 | 4.680 | 4.190 | 0.430 | 10.118% | 33.70万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.370 | 4.250 | 4.420 | 4.230 | -0.150 | -3.409% | 34.65万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.320 | 4.400 | 4.540 | 4.180 | 0.090 | 2.088% | 54.90万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.040 | 4.310 | 4.430 | 4.030 | 0.280 | 6.948% | 54.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.940 | 4.030 | 4.280 | 3.930 | 0.110 | 2.806% | 29.29万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.850 | 3.920 | 3.940 | 3.830 | 0.080 | 2.083% | 11.50万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.810 | 3.840 | 3.900 | 3.780 | 0.000 | 0.000% | 14.12万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.040 | 3.840 | 4.040 | 3.820 | -0.200 | -4.950% | 16.01万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.980 | 4.040 | 4.070 | 3.950 | 0.050 | 1.253% | 9.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.090 | 3.990 | 4.110 | 3.920 | -0.120 | -2.920% | 12.61万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.220 | 4.110 | 4.220 | 4.100 | -0.090 | -2.143% | 11.20万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.230 | 4.200 | 4.250 | 4.170 | -0.030 | -0.709% | 11.25万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.170 | 4.230 | 4.240 | 4.130 | 0.070 | 1.683% | 12.78万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.090 | 4.160 | 4.180 | 4.090 | 0.060 | 1.463% | 10.01万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.150 | 4.100 | 4.180 | 4.090 | -0.020 | -0.485% | 10.31万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.180 | 4.120 | 4.220 | 4.100 | -0.060 | -1.435% | 12.66万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.260 | 4.180 | 4.270 | 4.140 | -0.100 | -2.336% | 15.45万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.140 | 4.280 | 4.340 | 4.120 | 0.120 | 2.885% | 23.97万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.150 | 4.160 | 4.210 | 4.080 | -0.050 | -1.188% | 17.31万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.200 | 4.210 | 4.250 | 4.160 | -0.010 | -0.237% | 12.95万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.140 | 4.220 | 4.240 | 4.140 | 0.060 | 1.442% | 13.42万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.170 | 4.160 | 4.250 | 4.110 | -0.020 | -0.478% | 13.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.020 | 4.180 | 4.190 | 3.990 | 0.160 | 3.980% | 17.60万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.100 | 4.020 | 4.100 | 3.970 | -0.060 | -1.471% | 16.25万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.140 | 4.080 | 4.150 | 4.020 | -0.120 | -2.857% | 18.00万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.200 | 4.200 | 4.270 | 4.140 | 0.130 | 3.194% | 20.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.130 | 4.070 | 4.200 | 4.060 | -0.080 | -1.928% | 15.88万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.210 | 4.150 | 4.270 | 4.110 | 0.000 | 0.000% | 16.88万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.120 | 4.150 | 4.160 | 4.010 | 0.010 | 0.242% | 17.17万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.130 | 4.140 | 4.280 | 4.070 | -0.010 | -0.241% | 18.69万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.090 | 4.150 | 4.210 | 4.000 | 0.050 | 1.220% | 21.50万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.060 | 4.100 | 4.130 | 4.020 | 0.020 | 0.490% | 15.17万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.050 | 4.080 | 4.150 | 4.030 | 0.030 | 0.741% | 19.31万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.880 | 4.050 | 4.080 | 3.860 | 0.160 | 4.113% | 23.97万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.820 | 3.890 | 3.900 | 3.780 | 0.070 | 1.832% | 18.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.820 | 3.820 | 3.840 | 3.750 | 0.010 | 0.262% | 15.89万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.880 | 3.810 | 3.890 | 3.760 | -0.060 | -1.550% | 17.12万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.830 | 3.870 | 3.890 | 3.800 | 0.060 | 1.575% | 13.30万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.790 | 3.810 | 3.820 | 3.760 | 0.040 | 1.061% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.720 | 3.770 | 3.790 | 3.710 | 0.040 | 1.072% | 11.04万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.740 | 3.730 | 3.800 | 3.700 | -0.020 | -0.533% | 14.45万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.740 | 3.750 | 3.780 | 3.680 | 0.040 | 1.078% | 14.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.700 | 3.710 | 3.810 | 3.680 | -0.010 | -0.269% | 13.07万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.580 | 3.720 | 3.760 | 3.580 | 0.130 | 3.621% | 17.97万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.650 | 3.590 | 3.710 | 3.580 | -0.120 | -3.235% | 10.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.560 | 3.710 | 3.720 | 3.530 | 0.150 | 4.213% | 15.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.620 | 3.560 | 3.700 | 3.550 | -0.060 | -1.657% | 14.38万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.670 | 3.620 | 3.670 | 3.450 | -0.050 | -1.362% | 20.13万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.660 | 3.670 | 3.800 | 3.620 | 0.000 | 0.000% | 17.96万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.910 | 3.670 | 3.950 | 3.650 | -0.240 | -6.138% | 25.61万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.850 | 3.910 | 3.990 | 3.810 | 0.060 | 1.558% | 20.48万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.800 | 3.850 | 3.940 | 3.740 | 0.070 | 1.852% | 22.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.660 | 3.780 | 3.800 | 3.580 | 0.100 | 2.717% | 19.13万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.730 | 3.680 | 3.760 | 3.640 | -0.010 | -0.271% | 20.80万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.580 | 3.690 | 3.770 | 3.520 | 0.120 | 3.361% | 21.27万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.620 | 3.570 | 3.700 | 3.480 | -0.060 | -1.653% | 15.70万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.620 | 3.630 | 3.670 | 3.560 | 0.010 | 0.276% | 9.64万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.730 | 3.620 | 3.740 | 3.600 | -0.140 | -3.723% | 13.67万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.830 | 3.760 | 3.840 | 3.720 | -0.070 | -1.828% | 15.82万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.750 | 3.830 | 3.860 | 3.720 | 0.110 | 2.957% | 24.45万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.690 | 3.720 | 3.870 | 3.660 | 0.040 | 1.087% | 20.93万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.510 | 3.680 | 3.680 | 3.440 | 0.190 | 5.444% | 23.94万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.590 | 3.490 | 3.620 | 3.450 | -0.100 | -2.786% | 14.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.500 | 3.590 | 3.630 | 3.400 | 0.080 | 2.279% | 20.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.580 | 3.510 | 3.610 | 3.460 | -0.090 | -2.500% | 16.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.560 | 3.600 | 3.680 | 3.480 | 0.020 | 0.559% | 20.14万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.740 | 3.580 | 3.750 | 3.560 | -0.140 | -3.763% | 19.14万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.630 | 3.720 | 3.850 | 3.600 | 0.050 | 1.362% | 25.28万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.760 | 3.670 | 3.770 | 3.500 | -0.100 | -2.653% | 24.85万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.670 | 3.770 | 3.770 | 3.560 | 0.070 | 1.892% | 19.40万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.710 | 3.700 | 3.730 | 3.530 | 0.000 | 0.000% | 18.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.750 | 3.700 | 3.760 | 3.620 | -0.020 | -0.538% | 15.30万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.830 | 3.720 | 3.880 | 3.700 | -0.050 | -1.326% | 17.26万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.610 | 3.770 | 3.820 | 3.560 | 0.170 | 4.722% | 23.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.630 | 3.600 | 3.670 | 3.550 | -0.060 | -1.639% | 11.31万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.700 | 3.660 | 3.730 | 3.580 | -0.040 | -1.081% | 13.24万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.720 | 3.700 | 3.790 | 3.650 | -0.010 | -0.270% | 16.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.710 | 3.710 | 3.880 | 3.670 | -0.120 | -3.133% | 19.48万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.800 | 3.830 | 3.970 | 3.730 | 0.040 | 1.055% | 21.76万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.780 | 3.790 | 3.860 | 3.710 | 0.010 | 0.265% | 17.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.870 | 3.780 | 3.880 | 3.720 | -0.080 | -2.073% | 15.70万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.960 | 3.860 | 3.970 | 3.790 | -0.100 | -2.525% | 20.14万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.920 | 3.960 | 4.020 | 3.880 | 0.040 | 1.020% | 17.79万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.030 | 3.920 | 4.040 | 3.890 | -0.080 | -2.000% | 16.66万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.040 | 4.000 | 4.080 | 3.930 | -0.010 | -0.249% | 18.56万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.110 | 4.010 | 4.120 | 3.970 | -0.100 | -2.433% | 16.17万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.310 | 4.110 | 4.320 | 4.050 | -0.180 | -4.196% | 21.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.360 | 4.290 | 4.400 | 4.220 | -0.020 | -0.464% | 20.18万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.250 | 4.310 | 4.340 | 4.150 | 0.100 | 2.375% | 19.05万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.430 | 4.210 | 4.480 | 4.190 | -0.210 | -4.751% | 21.65万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.460 | 4.420 | 4.470 | 4.350 | -0.030 | -0.674% | 14.37万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.410 | 4.450 | 4.470 | 4.350 | 0.050 | 1.136% | 18.25万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.290 | 4.400 | 4.410 | 4.210 | 0.150 | 3.529% | 27.93万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.410 | 4.250 | 4.410 | 4.190 | -0.130 | -2.968% | 26.38万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.460 | 4.380 | 4.490 | 4.360 | -0.090 | -2.013% | 23.10万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.490 | 4.470 | 4.520 | 4.420 | 0.000 | 0.000% | 23.44万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.610 | 4.470 | 4.650 | 4.430 | -0.130 | -2.826% | 29.53万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.520 | 4.600 | 4.630 | 4.470 | 0.100 | 2.222% | 42.01万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.500 | 4.500 | 4.620 | 4.470 | 0.030 | 0.671% | 35.44万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.470 | 4.470 | 4.630 | 4.440 | -0.010 | -0.223% | 61.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.570 | 4.480 | 4.570 | 4.380 | -0.090 | -1.969% | 89.32万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.250 | 4.570 | 4.570 | 4.250 | 0.420 | 10.120% | 46.63万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.000 | 4.150 | 4.170 | 3.970 | 0.150 | 3.750% | 20.54万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.010 | 4.000 | 4.100 | 3.950 | 0.010 | 0.251% | 15.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.870 | 3.990 | 4.020 | 3.790 | 0.100 | 2.571% | 18.96万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.860 | 3.890 | 3.910 | 3.790 | 0.040 | 1.039% | 13.51万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.930 | 3.850 | 3.940 | 3.820 | -0.090 | -2.284% | 15.44万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.980 | 3.940 | 4.000 | 3.900 | -0.070 | -1.746% | 17.79万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.040 | 4.010 | 4.070 | 3.970 | -0.030 | -0.743% | 14.71万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.010 | 4.040 | 4.060 | 3.940 | 0.020 | 0.498% | 20.18万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.180 | 4.020 | 4.180 | 3.960 | -0.150 | -3.597% | 28.84万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.210 | 4.170 | 4.220 | 4.090 | -0.020 | -0.477% | 26.26万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.010 | 4.190 | 4.330 | 3.970 | 0.200 | 5.013% | 41.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.050 | 3.990 | 4.060 | 3.890 | -0.040 | -0.993% | 22.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.080 | 4.030 | 4.090 | 3.970 | -0.060 | -1.467% | 18.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.080 | 4.090 | 4.160 | 4.040 | 0.010 | 0.245% | 18.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.210 | 4.080 | 4.280 | 4.060 | -0.120 | -2.857% | 27.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.330 | 4.200 | 4.330 | 4.170 | -0.070 | -1.639% | 27.71万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.060 | 4.270 | 4.290 | 3.950 | 0.000 | 0.000% | 34.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.220 | 4.030 | 4.240 | 4.020 | 0.000 | 0.000% | 24.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.190 | 4.240 | 4.300 | 4.180 | 0.000 | 0.000% | 22.91万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.180 | 4.210 | 4.230 | 4.100 | 0.000 | 0.000% | 20.65万 | 0.00亿 | 0.000% |