华瓷股份（001216）历史行情

以下为华瓷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
2026-10-12	21.900	23.880	23.910	21.880	1.130	4.967%	36.49万	0.00亿	0.000%
2026-10-09	22.000	22.750	23.140	21.220	-0.810	-3.438%	36.76万	0.00亿	0.000%
2026-10-08	25.010	23.560	25.400	23.560	-2.620	-10.008%	17.71万	0.00亿	0.000%
2026-10-07	28.800	26.180	28.990	26.180	-2.910	-10.003%	2,697.37万	7.19亿	10.928%
2026-10-06	28.800	26.180	28.990	26.180	-2.910	-10.003%	2,697.37万	7.19亿	10.928%
2026-10-05	28.800	26.180	28.990	26.180	-2.910	-10.003%	2,697.37万	7.19亿	10.928%
2026-10-02	28.800	26.180	28.990	26.180	-2.910	-10.003%	2,697.37万	7.19亿	10.928%
2026-10-01	28.800	26.180	28.990	26.180	-2.910	-10.003%	2,697.37万	7.19亿	10.928%
2026-09-30	28.800	26.180	28.990	26.180	-2.910	-10.003%	26.97万	0.00亿	0.000%
2026-09-29	26.000	29.090	29.180	25.240	1.050	3.745%	41.92万	0.00亿	0.000%
2026-09-28	28.400	28.040	28.460	25.840	-0.360	-1.268%	36.04万	0.00亿	0.000%
2026-09-27	28.050	28.400	29.500	27.800	0.090	0.318%	4,285.80万	12.23亿	17.363%
2026-09-24	28.050	28.400	29.500	27.800	0.090	0.318%	42.86万	0.00亿	0.000%
2026-09-23	27.660	28.310	29.120	27.660	1.840	6.951%	57.04万	0.00亿	0.000%
2026-09-22	26.470	26.470	26.470	26.470	2.410	10.017%	1.83万	0.00亿	0.000%
2026-09-21	24.060	24.060	24.060	24.060	2.190	10.014%	2.13万	0.00亿	0.000%
2026-09-18	20.980	21.870	21.870	20.960	1.990	10.010%	22.95万	0.00亿	0.000%
2026-09-17	19.490	19.880	19.880	19.100	1.810	10.017%	28.07万	0.00亿	0.000%
2026-09-16	18.070	18.070	18.070	18.070	1.640	9.982%	4.18万	0.00亿	0.000%
2026-09-15	15.230	16.430	16.430	15.230	1.490	9.973%	4.58万	0.00亿	0.000%
2026-09-14	14.560	14.940	15.080	14.360	0.380	2.610%	2.03万	0.00亿	0.000%
2026-09-11	14.510	14.560	14.600	14.250	-0.030	-0.206%	1.88万	0.00亿	0.000%
2026-09-10	14.810	14.590	14.810	14.550	-0.250	-1.685%	1.50万	0.00亿	0.000%
2026-09-09	15.080	14.840	15.180	14.810	-0.300	-1.982%	1.72万	0.00亿	0.000%
2026-09-08	15.080	15.140	15.290	15.000	0.080	0.531%	2.49万	0.00亿	0.000%
2026-09-07	14.970	15.060	15.190	14.830	0.090	0.601%	2.42万	0.00亿	0.000%
2026-09-04	14.830	14.970	15.380	14.830	0.120	0.808%	3.73万	0.00亿	0.000%
2026-09-03	15.040	14.850	15.230	14.780	-0.150	-1.000%	1.90万	0.00亿	0.000%
2026-09-02	14.820	15.000	15.050	14.660	0.160	1.078%	2.44万	0.00亿	0.000%
2026-09-01	14.860	14.840	14.950	14.790	0.010	0.067%	1.54万	0.00亿	0.000%
2026-08-31	14.870	14.830	14.880	14.730	-0.130	-0.869%	1.93万	0.00亿	0.000%
2026-08-28	14.550	14.960	15.150	14.520	0.320	2.186%	2.90万	0.00亿	0.000%
2026-08-27	14.700	14.640	14.710	14.410	-0.070	-0.476%	2.13万	0.00亿	0.000%
2026-08-26	14.460	14.710	15.010	14.440	0.190	1.309%	3.58万	0.00亿	0.000%
2026-08-25	14.310	14.520	14.600	14.310	0.120	0.833%	1.77万	0.00亿	0.000%
2026-08-24	14.520	14.400	14.570	14.330	-0.100	-0.690%	1.32万	0.00亿	0.000%
2026-08-21	14.420	14.500	14.540	14.240	-0.030	-0.206%	1.19万	0.00亿	0.000%
2026-08-20	14.440	14.530	14.630	14.340	0.240	1.679%	1.84万	0.00亿	0.000%
2026-08-19	14.800	14.290	14.880	14.250	-0.640	-4.287%	2.46万	0.00亿	0.000%
2026-08-18	14.770	14.930	15.000	14.700	0.090	0.606%	2.16万	0.00亿	0.000%
2026-08-17	14.630	14.840	14.930	14.450	0.150	1.021%	2.95万	0.00亿	0.000%
2026-08-14	14.960	14.690	14.960	14.560	-0.010	-0.068%	2.55万	0.00亿	0.000%
2026-08-13	14.810	14.700	15.150	14.540	-0.200	-1.342%	4.68万	0.00亿	0.000%
2026-08-12	15.080	14.900	15.180	14.800	-0.340	-2.231%	6.08万	0.00亿	0.000%
2026-08-11	15.790	15.240	16.370	15.080	0.240	1.600%	9.92万	0.00亿	0.000%
2026-08-10	14.050	15.000	15.060	13.970	0.940	6.686%	5.25万	0.00亿	0.000%
2026-08-07	14.240	14.060	14.280	13.890	0.050	0.357%	1.97万	0.00亿	0.000%
2026-08-06	14.090	14.010	14.340	13.810	-0.170	-1.199%	2.74万	0.00亿	0.000%
2026-08-05	13.990	14.180	14.180	13.810	0.280	2.014%	3.14万	0.00亿	0.000%
2026-08-04	13.860	13.900	13.980	13.780	0.040	0.289%	1.76万	0.00亿	0.000%
2026-08-03	13.650	13.860	13.860	13.550	0.260	1.912%	2.38万	0.00亿	0.000%
2026-07-31	13.380	13.600	13.680	13.380	0.230	1.720%	2.79万	0.00亿	0.000%
2026-07-30	13.420	13.370	13.700	13.230	-0.160	-1.183%	3.06万	0.00亿	0.000%
2026-07-29	13.490	13.530	13.700	13.400	0.090	0.670%	2.98万	0.00亿	0.000%
2026-07-28	13.360	13.440	13.640	13.360	0.000	0.000%	1.41万	0.00亿	0.000%
2026-07-27	13.010	13.440	13.470	12.950	0.350	2.674%	2.61万	0.00亿	0.000%
2026-07-24	13.560	13.090	13.660	13.070	-0.650	-4.731%	2.66万	0.00亿	0.000%
2026-07-23	13.650	13.740	13.740	13.450	0.060	0.439%	2.42万	0.00亿	0.000%
2026-07-22	13.660	13.680	13.870	13.500	-0.230	-1.653%	4.69万	0.00亿	0.000%
2026-07-21	13.750	13.910	13.980	13.280	0.440	3.267%	6.34万	0.00亿	0.000%
2026-07-20	13.590	13.470	13.860	13.250	0.000	0.000%	4.17万	0.00亿	0.000%
2026-07-17	13.410	13.470	13.790	13.320	-0.060	-0.443%	3.39万	0.00亿	0.000%
2026-07-16	13.310	13.530	13.740	13.190	0.130	0.970%	3.33万	0.00亿	0.000%
2026-07-15	13.720	13.400	13.800	13.220	-0.320	-2.332%	4.56万	0.00亿	0.000%
2026-07-14	13.500	13.720	13.740	13.360	0.220	1.630%	1.65万	0.00亿	0.000%
2026-07-13	14.000	13.500	14.010	13.470	-0.440	-3.156%	2.19万	0.00亿	0.000%
2026-07-10	13.920	13.940	14.190	13.670	0.020	0.144%	2.47万	0.00亿	0.000%
2026-07-09	14.000	13.920	14.100	13.780	-0.100	-0.713%	2.47万	0.00亿	0.000%
2026-07-08	13.960	14.020	14.160	13.880	0.070	0.502%	2.04万	0.00亿	0.000%
2026-07-07	14.010	13.950	14.160	13.810	-0.060	-0.428%	2.64万	0.00亿	0.000%
2026-07-06	14.600	14.010	14.740	14.010	-0.620	-4.238%	3.05万	0.00亿	0.000%
2026-07-03	14.520	14.630	14.750	14.420	0.130	0.897%	3.62万	0.00亿	0.000%
2026-07-02	14.380	14.500	14.860	14.260	0.050	0.346%	3.60万	0.00亿	0.000%
2026-07-01	14.050	14.450	14.560	13.900	0.340	2.410%	4.62万	0.00亿	0.000%
2026-06-30	14.580	14.110	14.580	13.900	-0.590	-4.014%	4.88万	0.00亿	0.000%
2026-06-29	14.700	14.700	14.870	14.260	-0.140	-0.943%	4.47万	0.00亿	0.000%
2026-06-26	15.900	14.840	15.920	14.820	-1.100	-6.901%	7.23万	0.00亿	0.000%
2026-06-25	16.490	15.940	16.880	15.520	-0.610	-3.686%	9.96万	0.00亿	0.000%
2026-06-24	17.500	16.550	17.730	16.430	-1.700	-9.315%	13.50万	0.00亿	0.000%
2026-06-23	17.270	18.250	19.000	17.270	0.300	1.671%	14.30万	0.00亿	0.000%
2026-06-22	19.000	17.950	19.000	17.410	0.550	3.161%	17.92万	0.00亿	0.000%
2026-06-18	17.400	17.400	17.400	17.400	1.578	9.973%	2.76万	0.00亿	0.000%
2026-06-17	15.912	15.822	16.222	15.572	-0.020	-0.126%	2.76万	0.00亿	0.000%
2026-06-16	15.502	15.842	16.082	15.282	0.350	2.259%	4.30万	0.00亿	0.000%
2026-06-15	15.192	15.492	15.642	15.112	0.170	1.110%	3.68万	0.00亿	0.000%
2026-06-12	16.052	15.322	16.402	15.022	-0.270	-1.732%	5.62万	0.00亿	0.000%
2026-06-11	15.212	15.592	16.162	15.092	0.400	2.633%	5.34万	0.00亿	0.000%
2026-06-10	15.222	15.192	15.452	14.932	-0.240	-1.555%	2.02万	0.00亿	0.000%
2026-06-09	15.762	15.432	15.812	15.162	0.140	0.916%	3.11万	0.00亿	0.000%
2026-06-08	15.612	15.292	16.092	15.062	-0.460	-2.920%	2.69万	0.00亿	0.000%
2026-06-05	15.592	15.752	15.972	15.342	0.110	0.703%	2.65万	0.00亿	0.000%
2026-06-04	16.032	15.642	16.062	15.442	-0.390	-2.433%	2.29万	0.00亿	0.000%
2026-06-03	16.082	16.032	16.292	15.952	-0.040	-0.249%	2.91万	0.00亿	0.000%
2026-06-02	16.672	16.072	16.672	15.932	-0.390	-2.369%	2.79万	0.00亿	0.000%
2026-06-01	15.892	16.462	16.722	15.622	0.730	4.640%	6.03万	0.00亿	0.000%
2026-05-29	16.122	15.732	16.202	15.672	-0.380	-2.358%	2.43万	0.00亿	0.000%
2026-05-28	15.972	16.112	16.212	15.842	0.130	0.813%	2.14万	0.00亿	0.000%
2026-05-27	16.172	15.982	16.312	15.732	-0.260	-1.601%	2.72万	0.00亿	0.000%
2026-05-26	16.332	16.242	16.652	16.072	-0.250	-1.516%	2.69万	0.00亿	0.000%
2026-05-25	16.802	16.492	17.002	16.312	-0.300	-1.787%	3.34万	0.00亿	0.000%
2026-05-22	16.422	16.792	16.802	16.262	0.610	3.770%	3.49万	0.00亿	0.000%
2026-05-21	16.682	16.182	16.972	16.172	-0.440	-2.647%	3.39万	0.00亿	0.000%
2026-05-20	16.522	16.622	16.802	16.402	0.050	0.302%	2.39万	0.00亿	0.000%
2026-05-19	16.782	16.572	16.862	16.392	-0.180	-1.074%	3.54万	0.00亿	0.000%
2026-05-18	16.912	16.752	17.412	16.632	-0.100	-0.593%	3.93万	0.00亿	0.000%
2026-05-15	16.872	16.852	17.272	16.752	0.000	0.000%	3.43万	0.00亿	0.000%
2026-05-14	17.652	16.852	17.762	16.852	-0.760	-4.315%	4.85万	0.00亿	0.000%
2026-05-13	17.612	17.612	18.162	17.442	0.110	0.628%	4.77万	0.00亿	0.000%
2026-05-12	17.672	17.502	17.872	17.412	-0.170	-0.962%	3.00万	0.00亿	0.000%
2026-05-11	18.012	17.672	18.012	17.512	-0.220	-1.230%	4.11万	0.00亿	0.000%
2026-05-08	17.662	17.892	17.972	17.562	0.280	1.590%	3.23万	0.00亿	0.000%
2026-05-07	17.582	17.612	18.042	17.482	0.050	0.285%	4.21万	0.00亿	0.000%
2026-05-06	17.882	17.562	17.912	17.432	-0.320	-1.790%	4.33万	0.00亿	0.000%
2026-04-30	17.362	17.882	18.192	17.242	0.550	3.173%	5.56万	0.00亿	0.000%
2026-04-29	17.702	17.332	17.702	17.162	-0.420	-2.366%	4.08万	0.00亿	0.000%
2026-04-28	18.092	17.752	18.092	17.662	-0.350	-1.933%	2.87万	0.00亿	0.000%
2026-04-27	18.342	18.102	18.342	17.632	0.020	0.111%	3.58万	0.00亿	0.000%
2026-04-24	17.952	18.082	18.242	17.902	0.090	0.500%	2.59万	0.00亿	0.000%
2026-04-23	18.312	17.992	18.412	17.922	-0.430	-2.334%	4.39万	0.00亿	0.000%
2026-04-22	18.782	18.422	18.812	18.322	-0.250	-1.339%	4.18万	0.00亿	0.000%
2026-04-21	18.602	18.672	19.012	18.432	0.240	1.302%	5.41万	0.00亿	0.000%
2026-04-20	18.412	18.432	18.602	18.202	0.080	0.436%	4.53万	0.00亿	0.000%
2026-04-17	18.612	18.352	18.672	18.312	-0.280	-1.503%	3.10万	0.00亿	0.000%
2026-04-16	18.682	18.632	18.722	18.292	0.150	0.812%	3.37万	0.00亿	0.000%
2026-04-15	18.802	18.482	18.802	18.402	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-14	18.802	18.822	19.312	18.582	0.230	1.237%	4.52万	0.00亿	0.000%
2026-04-13	18.872	18.592	18.982	18.442	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-10	18.922	18.872	19.252	18.712	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-09	18.762	18.832	18.992	18.562	0.000	0.000%	3.99万	0.00亿	0.000%
2026-04-08	18.612	19.072	19.112	18.582	0.000	0.000%	6.84万	0.00亿	0.000%
2026-04-07	18.612	18.572	18.832	18.382	0.000	0.000%	4.42万	0.00亿	0.000%
2026-04-03	18.912	18.732	19.242	18.072	0.000	0.000%	8.91万	0.00亿	0.000%
2026-04-02	17.852	19.052	19.592	17.832	0.000	0.000%	13.62万	0.00亿	0.000%
2026-04-01	17.412	17.892	18.362	17.212	0.000	0.000%	8.19万	0.00亿	0.000%