华菱钢铁（000932）历史行情
以下为华菱钢铁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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.530 | 3.530 | 3.530 | 3.530 | -0.020 | -0.565% | 9.15万 | 0.00亿 | 0.001% |
| 2026-10-13 | 3.540 | 3.540 | 3.560 | 3.510 | 0.000 | 0.000% | 52.35万 | 1.85亿 | 0.760% |
| 2026-10-12 | 3.550 | 3.540 | 3.580 | 3.530 | 0.000 | 0.000% | 57.71万 | 2.05亿 | 0.840% |
| 2026-10-09 | 3.560 | 3.540 | 3.590 | 3.530 | -0.020 | -0.560% | 80.22万 | 2.85亿 | 1.170% |
| 2026-10-08 | 3.520 | 3.560 | 3.620 | 3.510 | 0.020 | 0.560% | 91.45万 | 3.27亿 | 1.330% |
| 2026-10-07 | 3.450 | 3.540 | 3.550 | 3.420 | 0.100 | 2.907% | 8,395.96万 | 2.94亿 | 1.225% |
| 2026-10-06 | 3.450 | 3.540 | 3.550 | 3.420 | 0.100 | 2.907% | 8,395.96万 | 2.94亿 | 1.225% |
| 2026-10-05 | 3.450 | 3.540 | 3.550 | 3.420 | 0.100 | 2.907% | 8,395.96万 | 2.94亿 | 1.225% |
| 2026-10-02 | 3.450 | 3.540 | 3.550 | 3.420 | 0.100 | 2.907% | 8,395.96万 | 2.94亿 | 1.225% |
| 2026-10-01 | 3.450 | 3.540 | 3.550 | 3.420 | 0.100 | 2.907% | 8,395.96万 | 2.94亿 | 1.225% |
| 2026-09-30 | 3.450 | 3.540 | 3.550 | 3.420 | 0.100 | 2.910% | 83.96万 | 2.94亿 | 1.230% |
| 2026-09-29 | 3.410 | 3.440 | 3.460 | 3.400 | 0.040 | 1.180% | 50.07万 | 1.72亿 | 0.730% |
| 2026-09-28 | 3.450 | 3.400 | 3.450 | 3.370 | -0.050 | -1.450% | 55.96万 | 1.90亿 | 0.820% |
| 2026-09-27 | 3.510 | 3.450 | 3.530 | 3.430 | -0.090 | -2.542% | 8,408.76万 | 2.92亿 | 1.227% |
| 2026-09-24 | 3.510 | 3.450 | 3.530 | 3.430 | -0.090 | -2.540% | 84.09万 | 2.92亿 | 1.230% |
| 2026-09-23 | 3.560 | 3.540 | 3.610 | 3.530 | -0.030 | -0.840% | 72.03万 | 2.56亿 | 1.050% |
| 2026-09-22 | 3.600 | 3.570 | 3.620 | 3.550 | -0.030 | -0.830% | 63.07万 | 2.26亿 | 0.920% |
| 2026-09-21 | 3.590 | 3.600 | 3.610 | 3.550 | 0.000 | 0.000% | 54.90万 | 1.97亿 | 0.800% |
| 2026-09-18 | 3.530 | 3.600 | 3.600 | 3.520 | 0.070 | 1.980% | 80.11万 | 2.86亿 | 1.170% |
| 2026-09-17 | 3.590 | 3.530 | 3.610 | 3.520 | -0.080 | -2.220% | 65.91万 | 2.34亿 | 0.960% |
| 2026-09-16 | 3.580 | 3.610 | 3.640 | 3.520 | 0.040 | 1.120% | 83.54万 | 2.99亿 | 1.220% |
| 2026-09-15 | 3.530 | 3.570 | 3.600 | 3.520 | 0.030 | 0.850% | 87.35万 | 3.12亿 | 1.270% |
| 2026-09-14 | 3.500 | 3.540 | 3.540 | 3.480 | 0.020 | 0.570% | 52.09万 | 1.83亿 | 0.760% |
| 2026-09-11 | 3.610 | 3.520 | 3.620 | 3.480 | -0.110 | -3.030% | 101.67万 | 3.58亿 | 1.480% |
| 2026-09-10 | 3.660 | 3.630 | 3.690 | 3.620 | -0.050 | -1.360% | 69.10万 | 2.52亿 | 1.010% |
| 2026-09-09 | 3.630 | 3.680 | 3.690 | 3.610 | 0.030 | 0.820% | 82.91万 | 3.03亿 | 1.210% |
| 2026-09-08 | 3.570 | 3.650 | 3.660 | 3.560 | 0.080 | 2.240% | 93.87万 | 3.40亿 | 1.370% |
| 2026-09-07 | 3.630 | 3.570 | 3.640 | 3.560 | -0.070 | -1.920% | 98.11万 | 3.53亿 | 1.430% |
| 2026-09-04 | 3.630 | 3.640 | 3.680 | 3.620 | 0.010 | 0.280% | 71.40万 | 2.60亿 | 1.040% |
| 2026-09-03 | 3.600 | 3.630 | 3.660 | 3.590 | 0.030 | 0.830% | 79.01万 | 2.87亿 | 1.150% |
| 2026-09-02 | 3.680 | 3.600 | 3.690 | 3.580 | -0.090 | -2.440% | 96.38万 | 3.48亿 | 1.410% |
| 2026-09-01 | 3.640 | 3.690 | 3.710 | 3.630 | 0.060 | 1.650% | 69.94万 | 2.58亿 | 1.020% |
| 2026-08-31 | 3.770 | 3.630 | 3.780 | 3.630 | -0.140 | -3.710% | 144.67万 | 5.34亿 | 2.110% |
| 2026-08-28 | 3.700 | 3.770 | 3.800 | 3.680 | 0.050 | 1.340% | 96.28万 | 3.61亿 | 1.410% |
| 2026-08-27 | 3.730 | 3.720 | 3.740 | 3.640 | -0.020 | -0.530% | 100.23万 | 3.70亿 | 1.460% |
| 2026-08-26 | 3.650 | 3.740 | 3.750 | 3.640 | 0.080 | 2.190% | 108.10万 | 4.02亿 | 1.580% |
| 2026-08-25 | 3.630 | 3.660 | 3.660 | 3.610 | 0.020 | 0.550% | 61.60万 | 2.24亿 | 0.900% |
| 2026-08-24 | 3.590 | 3.640 | 3.640 | 3.580 | 0.050 | 1.390% | 75.60万 | 2.74亿 | 1.100% |
| 2026-08-21 | 3.580 | 3.590 | 3.600 | 3.540 | 0.000 | 0.000% | 59.08万 | 2.11亿 | 0.860% |
| 2026-08-20 | 3.570 | 3.590 | 3.640 | 3.570 | 0.010 | 0.280% | 59.31万 | 2.13亿 | 0.870% |
| 2026-08-19 | 3.600 | 3.580 | 3.620 | 3.560 | -0.030 | -0.830% | 59.21万 | 2.13亿 | 0.860% |
| 2026-08-18 | 3.580 | 3.610 | 3.630 | 3.550 | 0.010 | 0.280% | 66.27万 | 2.38亿 | 0.970% |
| 2026-08-17 | 3.600 | 3.600 | 3.610 | 3.560 | 0.000 | 0.000% | 38.13万 | 1.37亿 | 0.560% |
| 2026-08-14 | 3.590 | 3.600 | 3.620 | 3.550 | 0.010 | 0.280% | 55.92万 | 2.01亿 | 0.820% |
| 2026-08-13 | 3.690 | 3.590 | 3.690 | 3.590 | -0.110 | -2.970% | 81.71万 | 2.96亿 | 1.190% |
| 2026-08-12 | 3.660 | 3.700 | 3.720 | 3.630 | 0.040 | 1.090% | 80.14万 | 2.94亿 | 1.170% |
| 2026-08-11 | 3.730 | 3.660 | 3.740 | 3.650 | -0.070 | -1.880% | 88.66万 | 3.26亿 | 1.290% |
| 2026-08-10 | 3.720 | 3.730 | 3.770 | 3.710 | 0.000 | 0.000% | 78.67万 | 2.94亿 | 1.150% |
| 2026-08-07 | 3.750 | 3.730 | 3.760 | 3.690 | -0.020 | -0.530% | 71.84万 | 2.67亿 | 1.050% |
| 2026-08-06 | 3.830 | 3.750 | 3.870 | 3.700 | -0.090 | -2.340% | 133.22万 | 5.01亿 | 1.940% |
| 2026-08-05 | 3.890 | 3.840 | 3.890 | 3.810 | -0.040 | -1.030% | 73.61万 | 2.83亿 | 1.070% |
| 2026-08-04 | 3.970 | 3.880 | 3.980 | 3.860 | -0.090 | -2.270% | 112.75万 | 4.39亿 | 1.650% |
| 2026-08-03 | 3.940 | 3.970 | 4.000 | 3.930 | 0.040 | 1.020% | 77.06万 | 3.06亿 | 1.120% |
| 2026-07-31 | 3.950 | 3.930 | 3.980 | 3.910 | -0.050 | -1.260% | 107.09万 | 4.22亿 | 1.560% |
| 2026-07-30 | 3.900 | 3.980 | 4.010 | 3.890 | 0.060 | 1.530% | 104.10万 | 4.13亿 | 1.520% |
| 2026-07-29 | 3.750 | 3.920 | 3.960 | 3.740 | 0.170 | 4.530% | 155.92万 | 6.06亿 | 2.280% |
| 2026-07-28 | 3.730 | 3.750 | 3.780 | 3.700 | -0.010 | -0.270% | 63.20万 | 2.36亿 | 0.920% |
| 2026-07-27 | 3.720 | 3.760 | 3.760 | 3.700 | 0.040 | 1.080% | 79.52万 | 2.97亿 | 1.160% |
| 2026-07-24 | 3.870 | 3.720 | 3.910 | 3.720 | -0.170 | -4.370% | 113.17万 | 4.30亿 | 1.650% |
| 2026-07-23 | 3.770 | 3.890 | 3.890 | 3.710 | 0.120 | 3.180% | 130.35万 | 4.98亿 | 1.900% |
| 2026-07-22 | 3.690 | 3.770 | 3.770 | 3.640 | 0.070 | 1.890% | 117.96万 | 4.38亿 | 1.720% |
| 2026-07-21 | 3.690 | 3.700 | 3.810 | 3.670 | 0.000 | 0.000% | 151.09万 | 5.64亿 | 2.200% |
| 2026-07-20 | 3.630 | 3.700 | 3.740 | 3.600 | 0.080 | 2.210% | 155.04万 | 5.71亿 | 2.260% |
| 2026-07-17 | 3.630 | 3.620 | 3.700 | 3.620 | -0.010 | -0.280% | 126.00万 | 4.61亿 | 1.840% |
| 2026-07-16 | 3.620 | 3.630 | 3.670 | 3.560 | -0.010 | -0.270% | 92.07万 | 3.32亿 | 1.340% |
| 2026-07-15 | 3.570 | 3.640 | 3.710 | 3.540 | 0.070 | 1.960% | 122.25万 | 4.46亿 | 1.780% |
| 2026-07-14 | 3.520 | 3.570 | 3.570 | 3.490 | 0.040 | 1.130% | 80.66万 | 2.85亿 | 1.180% |
| 2026-07-13 | 3.480 | 3.530 | 3.550 | 3.460 | 0.030 | 0.860% | 95.68万 | 3.36亿 | 1.400% |
| 2026-07-10 | 3.380 | 3.500 | 3.520 | 3.320 | 0.100 | 2.940% | 133.87万 | 4.61亿 | 1.950% |
| 2026-07-09 | 3.430 | 3.400 | 3.460 | 3.380 | -0.050 | -1.450% | 78.48万 | 2.68亿 | 1.150% |
| 2026-07-08 | 3.450 | 3.450 | 3.500 | 3.410 | -0.020 | -0.580% | 80.56万 | 2.78亿 | 1.180% |
| 2026-07-07 | 3.570 | 3.470 | 3.590 | 3.450 | -0.100 | -2.800% | 109.97万 | 3.85亿 | 1.600% |
| 2026-07-06 | 3.530 | 3.570 | 3.620 | 3.500 | 0.030 | 0.850% | 88.16万 | 3.15亿 | 1.290% |
| 2026-07-03 | 3.600 | 3.540 | 3.630 | 3.500 | -0.040 | -1.120% | 110.60万 | 3.93亿 | 1.610% |
| 2026-07-02 | 3.550 | 3.580 | 3.620 | 3.520 | 0.030 | 0.850% | 122.45万 | 4.38亿 | 1.790% |
| 2026-07-01 | 3.470 | 3.550 | 3.620 | 3.420 | 0.080 | 2.310% | 141.08万 | 5.00亿 | 2.060% |
| 2026-06-30 | 3.420 | 3.470 | 3.510 | 3.350 | 0.030 | 0.870% | 139.16万 | 4.77亿 | 2.030% |
| 2026-06-29 | 3.290 | 3.440 | 3.530 | 3.220 | 0.030 | 0.880% | 212.38万 | 7.23亿 | 3.100% |
| 2026-06-26 | 3.530 | 3.410 | 3.560 | 3.400 | -0.090 | -2.570% | 133.90万 | 4.65亿 | 1.950% |
| 2026-06-25 | 3.530 | 3.500 | 3.630 | 3.390 | -0.040 | -1.130% | 160.11万 | 5.84亿 | 2.340% |
| 2026-06-24 | 3.510 | 3.540 | 3.550 | 3.420 | 0.040 | 1.140% | 117.17万 | 4.28亿 | 1.710% |
| 2026-06-23 | 3.520 | 3.500 | 3.620 | 3.480 | -0.030 | -0.850% | 125.30万 | 4.64亿 | 1.830% |
| 2026-06-22 | 3.460 | 3.530 | 3.540 | 3.390 | 0.050 | 1.440% | 112.85万 | 4.10亿 | 1.650% |
| 2026-06-18 | 3.510 | 3.480 | 3.570 | 3.430 | -0.040 | -1.140% | 109.61万 | 4.00亿 | 1.600% |
| 2026-06-17 | 3.580 | 3.520 | 3.610 | 3.480 | -0.080 | -2.220% | 124.74万 | 4.59亿 | 1.820% |
| 2026-06-16 | 3.690 | 3.600 | 3.710 | 3.580 | -0.090 | -2.440% | 115.94万 | 4.40亿 | 1.690% |
| 2026-06-15 | 3.750 | 3.690 | 3.850 | 3.650 | 0.010 | 0.270% | 186.17万 | 7.25亿 | 2.720% |
| 2026-06-12 | 3.620 | 3.680 | 3.740 | 3.550 | 0.080 | 2.220% | 152.80万 | 5.82亿 | 2.230% |
| 2026-06-11 | 3.580 | 3.600 | 3.630 | 3.550 | -0.010 | -0.280% | 54.52万 | 2.04亿 | 0.800% |
| 2026-06-10 | 3.640 | 3.610 | 3.660 | 3.570 | -0.060 | -1.630% | 93.23万 | 3.50亿 | 1.360% |
| 2026-06-09 | 3.630 | 3.670 | 3.690 | 3.550 | 0.060 | 1.660% | 83.56万 | 3.16亿 | 1.220% |
| 2026-06-08 | 3.720 | 3.610 | 3.750 | 3.560 | -0.150 | -3.990% | 97.13万 | 3.70亿 | 1.420% |
| 2026-06-05 | 3.760 | 3.760 | 3.840 | 3.750 | -0.010 | -0.270% | 69.11万 | 2.74亿 | 1.010% |
| 2026-06-04 | 3.770 | 3.770 | 3.800 | 3.700 | -0.010 | -0.260% | 87.07万 | 3.41亿 | 1.270% |
| 2026-06-03 | 3.860 | 3.780 | 3.860 | 3.740 | -0.080 | -2.070% | 105.46万 | 4.15亿 | 1.540% |
| 2026-06-02 | 3.920 | 3.860 | 3.950 | 3.820 | -0.060 | -1.530% | 100.19万 | 4.04亿 | 1.460% |
| 2026-06-01 | 3.870 | 3.920 | 3.930 | 3.810 | 0.070 | 1.820% | 82.25万 | 3.34亿 | 1.200% |
| 2026-05-29 | 3.870 | 3.850 | 3.950 | 3.850 | 0.010 | 0.260% | 98.77万 | 4.01亿 | 1.440% |
| 2026-05-28 | 3.880 | 3.840 | 3.940 | 3.810 | -0.050 | -1.290% | 79.04万 | 3.19亿 | 1.150% |
| 2026-05-27 | 3.960 | 3.890 | 4.050 | 3.850 | -0.080 | -2.020% | 86.57万 | 3.54亿 | 1.260% |
| 2026-05-26 | 3.890 | 3.970 | 4.010 | 3.820 | 0.080 | 2.060% | 128.18万 | 5.24亿 | 1.870% |
| 2026-05-25 | 3.890 | 3.890 | 3.970 | 3.870 | 0.020 | 0.520% | 107.52万 | 4.38亿 | 1.570% |
| 2026-05-22 | 3.910 | 3.870 | 3.920 | 3.850 | -0.030 | -0.770% | 81.40万 | 3.28亿 | 1.190% |
| 2026-05-21 | 3.970 | 3.900 | 4.030 | 3.890 | -0.060 | -1.520% | 79.21万 | 3.27亿 | 1.160% |
| 2026-05-20 | 4.050 | 3.960 | 4.100 | 3.920 | -0.100 | -2.460% | 84.24万 | 3.48亿 | 1.230% |
| 2026-05-19 | 4.030 | 4.060 | 4.080 | 3.960 | 0.050 | 1.250% | 86.97万 | 3.64亿 | 1.270% |
| 2026-05-18 | 4.130 | 4.010 | 4.130 | 3.960 | -0.150 | -3.610% | 105.18万 | 4.41亿 | 1.530% |
| 2026-05-15 | 4.320 | 4.160 | 4.320 | 4.140 | -0.170 | -3.930% | 100.29万 | 4.39亿 | 1.460% |
| 2026-05-14 | 4.410 | 4.330 | 4.450 | 4.330 | -0.080 | -1.810% | 67.00万 | 3.04亿 | 0.980% |
| 2026-05-13 | 4.490 | 4.410 | 4.490 | 4.390 | -0.100 | -2.220% | 79.35万 | 3.64亿 | 1.160% |
| 2026-05-12 | 4.550 | 4.510 | 4.570 | 4.470 | -0.040 | -0.880% | 70.24万 | 3.29亿 | 1.020% |
| 2026-05-11 | 4.530 | 4.550 | 4.610 | 4.510 | 0.020 | 0.440% | 59.20万 | 2.79亿 | 0.860% |
| 2026-05-08 | 4.510 | 4.530 | 4.560 | 4.490 | 0.010 | 0.220% | 51.48万 | 2.41亿 | 0.750% |
| 2026-05-07 | 4.440 | 4.520 | 4.560 | 4.430 | 0.100 | 2.260% | 99.96万 | 4.67亿 | 1.460% |
| 2026-05-06 | 4.460 | 4.420 | 4.470 | 4.340 | -0.060 | -1.340% | 132.35万 | 6.05亿 | 1.930% |
| 2026-04-30 | 4.640 | 4.480 | 4.640 | 4.410 | -0.290 | -6.080% | 157.75万 | 7.35亿 | 2.300% |
| 2026-04-29 | 4.650 | 4.770 | 4.800 | 4.640 | 0.110 | 2.360% | 63.26万 | 3.11亿 | 0.920% |
| 2026-04-28 | 4.660 | 4.660 | 4.700 | 4.610 | 0.020 | 0.430% | 55.94万 | 2.69亿 | 0.820% |
| 2026-04-27 | 4.690 | 4.640 | 4.710 | 4.600 | -0.060 | -1.280% | 64.97万 | 3.12亿 | 0.950% |
| 2026-04-24 | 4.740 | 4.700 | 4.750 | 4.640 | -0.060 | -1.260% | 61.11万 | 2.96亿 | 0.890% |
| 2026-04-23 | 4.880 | 4.760 | 4.890 | 4.740 | -0.100 | -2.060% | 82.39万 | 4.08亿 | 1.200% |
| 2026-04-22 | 4.870 | 4.860 | 4.900 | 4.850 | -0.030 | -0.610% | 45.11万 | 2.27亿 | 0.660% |
| 2026-04-21 | 4.890 | 4.890 | 5.010 | 4.870 | 0.000 | 0.000% | 68.61万 | 3.49亿 | 1.000% |
| 2026-04-20 | 4.890 | 4.890 | 4.940 | 4.820 | 0.000 | 0.000% | 73.94万 | 3.73亿 | 1.080% |
| 2026-04-17 | 4.930 | 4.890 | 4.930 | 4.850 | -0.050 | -1.010% | 74.88万 | 3.78亿 | 1.090% |
| 2026-04-16 | 4.880 | 4.940 | 4.980 | 4.870 | 0.070 | 1.440% | 65.87万 | 3.36亿 | 0.960% |
| 2026-04-15 | 4.890 | 4.870 | 4.920 | 4.860 | 0.000 | 0.000% | 55.19万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.000 | 4.890 | 5.020 | 4.840 | -0.070 | -1.411% | 84.23万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.930 | 4.960 | 5.000 | 4.900 | 0.000 | 0.000% | 49.17万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.920 | 4.960 | 5.030 | 4.900 | 0.000 | 0.000% | 81.75万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.920 | 4.880 | 4.950 | 4.880 | 0.000 | 0.000% | 61.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.860 | 4.970 | 4.980 | 4.860 | 0.000 | 0.000% | 81.61万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.780 | 4.760 | 4.790 | 4.720 | 0.000 | 0.000% | 60.01万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.880 | 4.790 | 4.880 | 4.770 | 0.000 | 0.000% | 41.22万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.940 | 4.880 | 4.950 | 4.820 | 0.000 | 0.000% | 56.01万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.980 | 4.950 | 5.020 | 4.920 | 0.000 | 0.000% | 60.69万 | 0.00亿 | 0.000% |