和展能源（000809）历史行情
以下为和展能源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 | 3.480 | 3.420 | 3.520 | 3.400 | -0.050 | -1.441% | 1,721.76万 | 0.59亿 | 2.088% |
| 2026-10-01 | 3.480 | 3.420 | 3.520 | 3.400 | -0.050 | -1.441% | 1,721.76万 | 0.59亿 | 2.088% |
| 2026-09-30 | 3.480 | 3.420 | 3.520 | 3.400 | -0.050 | -1.441% | 17.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.400 | 3.470 | 3.600 | 3.400 | 0.060 | 1.760% | 26.87万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.450 | 3.410 | 3.460 | 3.300 | -0.050 | -1.445% | 30.49万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.360 | 3.460 | 3.680 | 3.320 | 0.110 | 3.284% | 4,275.94万 | 1.50亿 | 5.184% |
| 2026-09-24 | 3.360 | 3.460 | 3.680 | 3.320 | 0.110 | 3.284% | 42.76万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.430 | 3.350 | 3.460 | 3.330 | -0.100 | -2.899% | 19.30万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.550 | 3.450 | 3.550 | 3.430 | -0.070 | -1.989% | 20.09万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.540 | 3.520 | 3.570 | 3.480 | -0.050 | -1.401% | 20.46万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.550 | 3.570 | 3.630 | 3.470 | 0.010 | 0.281% | 33.34万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.420 | 3.560 | 3.620 | 3.350 | 0.110 | 3.188% | 36.45万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.420 | 3.450 | 3.670 | 3.380 | 0.050 | 1.471% | 26.87万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.390 | 3.400 | 3.500 | 3.330 | 0.000 | 0.000% | 17.54万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.430 | 3.400 | 3.450 | 3.390 | -0.050 | -1.449% | 10.60万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.500 | 3.450 | 3.520 | 3.400 | -0.080 | -2.266% | 14.03万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.450 | 3.530 | 3.550 | 3.420 | 0.060 | 1.729% | 16.72万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.470 | 3.470 | 3.490 | 3.420 | 0.000 | 0.000% | 10.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.400 | 3.470 | 3.480 | 3.380 | 0.080 | 2.360% | 11.82万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.350 | 3.390 | 3.410 | 3.330 | 0.020 | 0.593% | 12.28万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.380 | 3.370 | 3.450 | 3.350 | 0.000 | 0.000% | 15.15万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.440 | 3.370 | 3.490 | 3.360 | -0.060 | -1.749% | 12.88万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.460 | 3.430 | 3.470 | 3.380 | -0.050 | -1.437% | 13.59万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.470 | 3.480 | 3.520 | 3.450 | 0.020 | 0.578% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.410 | 3.460 | 3.470 | 3.410 | 0.030 | 0.875% | 10.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.420 | 3.430 | 3.460 | 3.410 | 0.000 | 0.000% | 8.94万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.440 | 3.430 | 3.460 | 3.410 | -0.030 | -0.867% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.440 | 3.460 | 3.490 | 3.420 | 0.000 | 0.000% | 9.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.390 | 3.460 | 3.470 | 3.330 | 0.080 | 2.367% | 11.07万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.460 | 3.380 | 3.470 | 3.350 | -0.060 | -1.744% | 9.76万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.410 | 3.440 | 3.460 | 3.330 | 0.000 | 0.000% | 11.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.390 | 3.440 | 3.450 | 3.370 | 0.060 | 1.775% | 10.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.400 | 3.380 | 3.430 | 3.370 | -0.040 | -1.170% | 13.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.460 | 3.420 | 3.490 | 3.410 | -0.060 | -1.724% | 11.16万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.480 | 3.480 | 3.500 | 3.430 | 0.010 | 0.288% | 9.08万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.530 | 3.470 | 3.560 | 3.450 | -0.050 | -1.420% | 14.24万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.530 | 3.520 | 3.600 | 3.470 | 0.030 | 0.860% | 16.54万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.430 | 3.490 | 3.500 | 3.430 | 0.050 | 1.453% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.450 | 3.440 | 3.470 | 3.390 | 0.000 | 0.000% | 10.32万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.360 | 3.440 | 3.460 | 3.340 | 0.080 | 2.381% | 13.59万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.350 | 3.360 | 3.370 | 3.280 | 0.010 | 0.299% | 11.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.280 | 3.350 | 3.350 | 3.250 | 0.070 | 2.134% | 15.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.260 | 3.280 | 3.300 | 3.250 | 0.030 | 0.923% | 14.20万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.280 | 3.250 | 3.300 | 3.200 | -0.020 | -0.612% | 10.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.170 | 3.270 | 3.310 | 3.170 | 0.100 | 3.155% | 14.72万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.110 | 3.170 | 3.210 | 3.110 | 0.060 | 1.929% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.150 | 3.110 | 3.210 | 3.080 | -0.050 | -1.582% | 15.17万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.140 | 3.160 | 3.230 | 3.100 | 0.020 | 0.637% | 18.94万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.050 | 3.140 | 3.240 | 3.000 | 0.090 | 2.951% | 23.46万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.900 | 3.050 | 3.050 | 2.880 | 0.140 | 4.811% | 13.67万 | 0.00亿 | 0.000% |
| 2026-07-24 | 2.950 | 2.910 | 2.970 | 2.870 | -0.050 | -1.689% | 10.27万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.840 | 2.960 | 2.970 | 2.840 | 0.110 | 3.860% | 14.71万 | 0.00亿 | 0.000% |
| 2026-07-22 | 2.850 | 2.850 | 2.920 | 2.820 | -0.030 | -1.042% | 9.21万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.930 | 2.880 | 2.950 | 2.740 | -0.050 | -1.706% | 20.84万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.040 | 2.930 | 3.080 | 2.920 | -0.060 | -2.007% | 17.66万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.130 | 2.990 | 3.160 | 2.970 | -0.130 | -4.167% | 20.06万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.140 | 3.120 | 3.190 | 3.060 | -0.020 | -0.637% | 15.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.100 | 3.140 | 3.170 | 3.040 | 0.070 | 2.280% | 18.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.990 | 3.070 | 3.070 | 2.940 | 0.080 | 2.676% | 11.77万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.090 | 2.990 | 3.100 | 2.980 | -0.070 | -2.288% | 15.79万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.060 | 3.060 | 3.140 | 2.970 | 0.030 | 0.990% | 16.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.030 | 3.030 | 3.080 | 2.950 | -0.020 | -0.656% | 13.31万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.080 | 3.050 | 3.090 | 2.990 | -0.020 | -0.651% | 12.80万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.190 | 3.070 | 3.190 | 3.060 | -0.110 | -3.459% | 16.50万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.220 | 3.180 | 3.290 | 3.160 | -0.040 | -1.242% | 13.40万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.200 | 3.220 | 3.260 | 3.150 | 0.080 | 2.548% | 15.55万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.220 | 3.140 | 3.310 | 3.130 | -0.070 | -2.181% | 16.38万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.160 | 3.210 | 3.260 | 3.150 | 0.040 | 1.262% | 15.46万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.230 | 3.170 | 3.270 | 3.150 | -0.070 | -2.160% | 15.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.320 | 3.240 | 3.360 | 3.160 | -0.070 | -2.115% | 22.62万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.350 | 3.310 | 3.400 | 3.280 | -0.040 | -1.194% | 18.40万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.450 | 3.350 | 3.500 | 3.310 | -0.120 | -3.458% | 23.14万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.510 | 3.470 | 3.570 | 3.430 | -0.070 | -1.977% | 14.87万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.470 | 3.540 | 3.680 | 3.440 | 0.030 | 0.855% | 21.29万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.660 | 3.510 | 3.680 | 3.430 | -0.170 | -4.620% | 30.71万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.650 | 3.680 | 3.750 | 3.520 | -0.050 | -1.340% | 26.31万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.950 | 3.730 | 3.950 | 3.670 | -0.190 | -4.847% | 44.91万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.980 | 3.920 | 3.990 | 3.810 | -0.100 | -2.488% | 33.87万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.200 | 4.020 | 4.240 | 3.950 | -0.240 | -5.634% | 57.83万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.890 | 4.260 | 4.280 | 3.890 | 0.370 | 9.512% | 70.02万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.700 | 3.890 | 3.990 | 3.680 | 0.180 | 4.852% | 37.69万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.800 | 3.710 | 3.820 | 3.640 | -0.110 | -2.880% | 19.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.810 | 3.820 | 3.870 | 3.770 | 0.010 | 0.262% | 17.34万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.890 | 3.810 | 4.010 | 3.760 | -0.170 | -4.271% | 28.20万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.990 | 3.980 | 4.040 | 3.820 | -0.010 | -0.251% | 30.31万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.970 | 3.990 | 4.050 | 3.930 | -0.040 | -0.993% | 27.81万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.120 | 4.030 | 4.150 | 3.970 | -0.090 | -2.184% | 39.72万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.180 | 4.120 | 4.220 | 4.070 | -0.110 | -2.600% | 39.11万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.170 | 4.230 | 4.260 | 4.160 | 0.050 | 1.196% | 45.49万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.300 | 4.180 | 4.500 | 4.150 | -0.050 | -1.182% | 72.86万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.090 | 4.230 | 4.260 | 4.050 | 0.140 | 3.423% | 69.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.030 | 4.090 | 4.220 | 3.900 | -0.020 | -0.487% | 62.24万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.970 | 4.110 | 4.300 | 3.950 | 0.120 | 3.008% | 87.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.930 | 3.990 | 4.240 | 3.920 | 0.060 | 1.527% | 72.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.840 | 3.930 | 4.020 | 3.650 | -0.070 | -1.750% | 89.86万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.750 | 4.000 | 4.750 | 3.980 | -0.370 | -8.467% | 128.09万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.370 | 4.370 | 4.370 | 4.370 | 0.400 | 10.076% | 17.39万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.930 | 3.970 | 4.020 | 3.890 | 0.010 | 0.253% | 13.53万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.820 | 3.960 | 3.970 | 3.780 | 0.140 | 3.665% | 18.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.880 | 3.820 | 3.900 | 3.790 | -0.070 | -1.799% | 20.93万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.990 | 3.890 | 4.020 | 3.880 | -0.080 | -2.015% | 18.41万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.880 | 3.970 | 4.030 | 3.860 | 0.080 | 2.057% | 25.15万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.910 | 3.890 | 3.930 | 3.760 | -0.010 | -0.256% | 19.58万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.010 | 3.900 | 4.030 | 3.890 | -0.110 | -2.743% | 22.13万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.000 | 4.010 | 4.050 | 3.960 | -0.020 | -0.496% | 24.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.830 | 4.030 | 4.080 | 3.800 | 0.210 | 5.497% | 39.09万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.790 | 3.820 | 3.830 | 3.720 | 0.050 | 1.326% | 21.04万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.830 | 3.770 | 3.840 | 3.760 | -0.030 | -0.789% | 13.35万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.830 | 3.800 | 3.850 | 3.770 | -0.050 | -1.299% | 23.75万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.800 | 3.850 | 3.950 | 3.780 | 0.150 | 4.054% | 43.07万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.550 | 3.700 | 3.750 | 3.540 | 0.150 | 4.225% | 30.49万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.510 | 3.550 | 3.590 | 3.490 | 0.000 | 0.000% | 12.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.600 | 3.550 | 3.600 | 3.510 | -0.030 | -0.838% | 12.88万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.590 | 3.580 | 3.630 | 3.570 | -0.020 | -0.556% | 11.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.570 | 3.600 | 3.610 | 3.520 | 0.020 | 0.559% | 14.93万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.500 | 3.580 | 3.590 | 3.480 | 0.060 | 1.705% | 13.38万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.530 | 3.520 | 3.570 | 3.490 | 0.000 | 0.000% | 13.86万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.510 | 3.520 | 3.530 | 3.440 | 0.030 | 0.860% | 12.12万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.620 | 3.490 | 3.630 | 3.480 | -0.140 | -3.857% | 18.85万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.630 | 3.630 | 3.630 | 3.560 | 0.040 | 1.114% | 15.89万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.530 | 3.590 | 3.590 | 3.500 | 0.050 | 1.412% | 13.90万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.530 | 3.540 | 3.560 | 3.510 | 0.020 | 0.568% | 11.41万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.530 | 3.520 | 3.640 | 3.500 | -0.050 | -1.401% | 21.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.600 | 3.570 | 3.640 | 3.510 | 0.010 | 0.281% | 24.14万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.410 | 3.560 | 3.580 | 3.380 | 0.000 | 0.000% | 31.02万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.560 | 3.390 | 3.570 | 3.370 | 0.000 | 0.000% | 30.31万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.710 | 3.540 | 3.730 | 3.520 | 0.000 | 0.000% | 34.54万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.890 | 3.630 | 3.920 | 3.560 | 0.000 | 0.000% | 66.53万 | 0.00亿 | 0.000% |