华茂股份（000850）历史行情
以下为华茂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 | 4.390 | 4.170 | 4.500 | 4.170 | -0.460 | -9.935% | 15,851.40万 | 6.72亿 | 16.803% |
| 2026-10-01 | 4.390 | 4.170 | 4.500 | 4.170 | -0.460 | -9.935% | 15,851.40万 | 6.72亿 | 16.803% |
| 2026-09-30 | 4.390 | 4.170 | 4.500 | 4.170 | -0.460 | -9.935% | 158.51万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.630 | 4.630 | 4.630 | 4.630 | -0.510 | -9.922% | 13.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.620 | 5.140 | 5.630 | 4.990 | 0.020 | 0.391% | 206.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.120 | 5.120 | 5.120 | 5.120 | 0.470 | 10.108% | 1,369.94万 | 0.70亿 | 1.452% |
| 2026-09-24 | 5.120 | 5.120 | 5.120 | 5.120 | 0.470 | 10.108% | 13.70万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.210 | 4.650 | 4.650 | 4.200 | 0.420 | 9.929% | 26.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.270 | 4.230 | 4.270 | 4.100 | -0.060 | -1.399% | 26.20万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.160 | 4.290 | 4.340 | 4.040 | 0.130 | 3.125% | 38.31万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.160 | 4.160 | 4.320 | 4.120 | 0.030 | 0.726% | 12.93万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.040 | 4.130 | 4.140 | 3.980 | 0.090 | 2.228% | 9.90万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.970 | 4.040 | 4.070 | 3.930 | 0.050 | 1.253% | 6.94万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.120 | 3.990 | 4.120 | 3.980 | -0.130 | -3.155% | 6.82万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.080 | 4.120 | 4.170 | 4.070 | 0.020 | 0.488% | 7.97万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.130 | 4.100 | 4.160 | 4.050 | -0.070 | -1.679% | 9.97万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.250 | 4.170 | 4.250 | 4.120 | -0.080 | -1.882% | 10.10万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.290 | 4.250 | 4.320 | 4.220 | -0.060 | -1.392% | 9.01万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.270 | 4.310 | 4.320 | 4.250 | 0.050 | 1.174% | 8.08万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.190 | 4.260 | 4.300 | 4.170 | 0.090 | 2.158% | 8.32万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.220 | 4.170 | 4.260 | 4.160 | -0.040 | -0.950% | 6.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.290 | 4.210 | 4.320 | 4.190 | -0.070 | -1.636% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.300 | 4.280 | 4.340 | 4.260 | -0.070 | -1.609% | 9.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.300 | 4.350 | 4.380 | 4.290 | 0.040 | 0.928% | 10.01万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.410 | 4.310 | 4.430 | 4.250 | -0.120 | -2.709% | 15.41万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.440 | 4.430 | 4.450 | 4.360 | -0.020 | -0.449% | 9.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.470 | 4.450 | 4.520 | 4.410 | -0.050 | -1.111% | 13.25万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.440 | 4.500 | 4.540 | 4.360 | 0.090 | 2.041% | 17.36万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.250 | 4.410 | 4.410 | 4.220 | 0.190 | 4.502% | 16.77万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.210 | 4.220 | 4.270 | 4.170 | 0.040 | 0.957% | 7.03万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.190 | 4.180 | 4.200 | 4.110 | -0.010 | -0.239% | 7.40万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.080 | 4.190 | 4.270 | 4.050 | 0.150 | 3.713% | 14.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.130 | 4.040 | 4.130 | 4.020 | -0.100 | -2.415% | 9.74万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.120 | 4.140 | 4.180 | 4.100 | 0.020 | 0.485% | 7.80万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.100 | 4.120 | 4.140 | 4.030 | 0.040 | 0.980% | 7.75万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.080 | 4.080 | 4.110 | 4.040 | 0.030 | 0.741% | 6.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.130 | 4.050 | 4.140 | 4.050 | -0.080 | -1.937% | 8.32万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.070 | 4.130 | 4.140 | 4.070 | 0.050 | 1.225% | 7.29万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.110 | 4.080 | 4.130 | 4.060 | -0.040 | -0.971% | 7.03万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.040 | 4.120 | 4.140 | 4.000 | 0.080 | 1.980% | 12.19万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.080 | 4.040 | 4.080 | 3.980 | -0.060 | -1.463% | 8.36万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.030 | 4.100 | 4.110 | 4.020 | 0.050 | 1.235% | 7.91万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.040 | 4.050 | 4.060 | 3.990 | 0.010 | 0.248% | 6.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.060 | 4.040 | 4.090 | 3.990 | -0.010 | -0.247% | 8.63万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.970 | 4.050 | 4.050 | 3.950 | 0.090 | 2.273% | 7.59万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.970 | 3.960 | 3.990 | 3.950 | 0.000 | 0.000% | 5.82万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.990 | 3.960 | 4.050 | 3.940 | -0.050 | -1.247% | 6.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.990 | 4.010 | 4.050 | 3.970 | 0.010 | 0.250% | 6.09万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.960 | 4.000 | 4.040 | 3.960 | 0.000 | 0.000% | 4.07万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.870 | 4.000 | 4.010 | 3.850 | 0.130 | 3.359% | 9.45万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.000 | 3.870 | 4.000 | 3.870 | -0.110 | -2.764% | 6.47万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.880 | 3.980 | 3.980 | 3.850 | 0.090 | 2.314% | 6.93万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.840 | 3.890 | 3.940 | 3.810 | 0.047 | 1.223% | 9.41万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.873 | 3.843 | 3.873 | 3.743 | -0.040 | -1.030% | 10.59万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.963 | 3.883 | 4.003 | 3.843 | -0.100 | -2.511% | 11.05万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.983 | 3.983 | 4.143 | 3.883 | 0.000 | 0.000% | 15.91万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.803 | 3.983 | 4.033 | 3.773 | 0.140 | 3.643% | 16.55万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.743 | 3.843 | 3.883 | 3.733 | 0.080 | 2.126% | 10.56万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.673 | 3.763 | 3.773 | 3.653 | 0.070 | 1.895% | 10.91万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.793 | 3.693 | 3.843 | 3.663 | 0.030 | 0.819% | 16.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.643 | 3.663 | 3.773 | 3.633 | 0.010 | 0.274% | 14.42万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.683 | 3.653 | 3.763 | 3.613 | -0.060 | -1.616% | 11.45万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.693 | 3.713 | 3.813 | 3.623 | 0.000 | 0.000% | 9.14万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.853 | 3.713 | 3.853 | 3.653 | -0.160 | -4.131% | 10.43万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.943 | 3.873 | 4.063 | 3.813 | -0.070 | -1.775% | 14.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.713 | 3.943 | 4.003 | 3.703 | 0.240 | 6.481% | 25.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.523 | 3.703 | 3.753 | 3.523 | 0.170 | 4.812% | 19.48万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.423 | 3.533 | 3.593 | 3.403 | 0.120 | 3.516% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.473 | 3.413 | 3.493 | 3.363 | -0.070 | -2.010% | 9.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.483 | 3.483 | 3.523 | 3.383 | 0.010 | 0.288% | 9.77万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.493 | 3.473 | 3.573 | 3.413 | -0.030 | -0.856% | 11.18万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.533 | 3.503 | 3.563 | 3.443 | -0.040 | -1.129% | 11.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.693 | 3.543 | 3.723 | 3.523 | -0.140 | -3.801% | 9.47万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.663 | 3.683 | 3.783 | 3.653 | 0.010 | 0.272% | 12.29万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.583 | 3.673 | 3.693 | 3.433 | 0.090 | 2.512% | 12.52万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.643 | 3.583 | 3.643 | 3.553 | -0.060 | -1.647% | 7.94万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.673 | 3.643 | 3.723 | 3.623 | -0.040 | -1.086% | 7.15万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.723 | 3.683 | 3.723 | 3.653 | -0.030 | -0.808% | 8.66万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.743 | 3.713 | 3.803 | 3.673 | 0.020 | 0.542% | 10.70万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.653 | 3.693 | 3.723 | 3.573 | 0.080 | 2.214% | 10.48万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.623 | 3.613 | 3.673 | 3.563 | -0.030 | -0.823% | 8.45万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.663 | 3.643 | 3.713 | 3.593 | -0.050 | -1.354% | 9.41万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.733 | 3.693 | 3.763 | 3.663 | -0.010 | -0.270% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.793 | 3.703 | 3.873 | 3.683 | -0.160 | -4.142% | 11.52万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.823 | 3.863 | 3.933 | 3.803 | 0.030 | 0.783% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.853 | 3.833 | 3.883 | 3.783 | -0.040 | -1.033% | 7.82万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.943 | 3.873 | 3.943 | 3.843 | -0.070 | -1.775% | 7.86万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.053 | 3.943 | 4.053 | 3.913 | -0.110 | -2.714% | 9.76万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.873 | 4.053 | 4.073 | 3.843 | 0.180 | 4.648% | 15.57万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.933 | 3.873 | 3.973 | 3.873 | -0.060 | -1.526% | 7.71万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.923 | 3.933 | 3.983 | 3.853 | 0.010 | 0.255% | 9.36万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.053 | 3.923 | 4.063 | 3.893 | -0.110 | -2.727% | 10.05万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.123 | 4.033 | 4.123 | 3.993 | -0.100 | -2.420% | 10.12万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.113 | 4.133 | 4.143 | 4.073 | 0.030 | 0.731% | 6.84万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.103 | 4.103 | 4.143 | 4.003 | 0.050 | 1.234% | 9.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.153 | 4.053 | 4.253 | 4.043 | -0.090 | -2.172% | 12.02万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.183 | 4.143 | 4.213 | 4.123 | -0.060 | -1.428% | 8.06万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.193 | 4.203 | 4.263 | 4.133 | 0.010 | 0.238% | 7.26万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.183 | 4.193 | 4.223 | 4.103 | -0.020 | -0.475% | 10.57万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.313 | 4.213 | 4.323 | 4.183 | -0.080 | -1.863% | 13.22万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.343 | 4.293 | 4.413 | 4.273 | -0.030 | -0.694% | 13.96万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.303 | 4.323 | 4.423 | 4.283 | 0.030 | 0.699% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.363 | 4.293 | 4.383 | 4.283 | -0.090 | -2.053% | 11.16万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.423 | 4.383 | 4.423 | 4.313 | -0.020 | -0.454% | 13.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.373 | 4.403 | 4.463 | 4.353 | 0.030 | 0.686% | 12.31万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.483 | 4.373 | 4.513 | 4.363 | -0.100 | -2.236% | 15.18万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.463 | 4.473 | 4.503 | 4.423 | 0.030 | 0.675% | 10.63万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.493 | 4.443 | 4.553 | 4.423 | -0.050 | -1.113% | 9.19万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.373 | 4.493 | 4.523 | 4.333 | 0.120 | 2.744% | 15.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.513 | 4.373 | 4.553 | 4.293 | -0.210 | -4.582% | 22.99万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.583 | 4.583 | 4.593 | 4.463 | 0.000 | 0.000% | 11.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.553 | 4.583 | 4.623 | 4.513 | 0.010 | 0.219% | 9.31万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.653 | 4.573 | 4.673 | 4.553 | -0.100 | -2.140% | 15.61万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.793 | 4.673 | 4.813 | 4.643 | -0.140 | -2.909% | 18.67万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.893 | 4.813 | 5.083 | 4.783 | 0.000 | 0.000% | 27.48万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.773 | 4.813 | 4.843 | 4.763 | 0.040 | 0.838% | 6.21万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.853 | 4.773 | 4.883 | 4.753 | -0.100 | -2.052% | 9.47万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.783 | 4.873 | 4.883 | 4.773 | 0.080 | 1.669% | 7.95万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.873 | 4.793 | 4.883 | 4.783 | -0.060 | -1.236% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.893 | 4.853 | 4.903 | 4.783 | 0.000 | 0.000% | 6.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.833 | 4.853 | 4.853 | 4.773 | 0.000 | 0.000% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.823 | 4.853 | 4.893 | 4.793 | 0.070 | 1.464% | 7.61万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.863 | 4.783 | 4.893 | 4.773 | -0.100 | -2.048% | 9.01万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.853 | 4.883 | 4.903 | 4.823 | 0.140 | 2.952% | 8.61万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.653 | 4.743 | 4.783 | 4.643 | 0.000 | 0.000% | 9.73万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.813 | 4.623 | 4.813 | 4.613 | 0.000 | 0.000% | 8.48万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.863 | 4.783 | 4.883 | 4.763 | 0.000 | 0.000% | 6.52万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.963 | 4.873 | 5.003 | 4.843 | 0.000 | 0.000% | 7.73万 | 0.00亿 | 0.000% |