夏厦精密（001306）历史行情

以下为夏厦精密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
2026-10-09	54.120	53.850	54.190	51.000	-0.280	-0.517%	0.89万	0.00亿	0.000%
2026-10-08	55.560	54.130	56.280	53.790	-1.670	-2.993%	0.68万	0.00亿	0.000%
2026-10-07	57.200	55.800	57.660	55.620	-0.700	-1.239%	62.01万	0.35亿	3.920%
2026-10-06	57.200	55.800	57.660	55.620	-0.700	-1.239%	62.01万	0.35亿	3.920%
2026-10-05	57.200	55.800	57.660	55.620	-0.700	-1.239%	62.01万	0.35亿	3.920%
2026-10-02	57.200	55.800	57.660	55.620	-0.700	-1.239%	62.01万	0.35亿	3.920%
2026-10-01	57.200	55.800	57.660	55.620	-0.700	-1.239%	62.01万	0.35亿	3.920%
2026-09-30	57.200	55.800	57.660	55.620	-0.700	-1.239%	0.62万	0.00亿	0.000%
2026-09-29	57.010	56.500	57.020	55.810	-0.560	-0.981%	0.75万	0.00亿	0.000%
2026-09-28	56.900	57.060	57.690	56.000	-0.130	-0.227%	1.05万	0.00亿	0.000%
2026-09-27	56.820	57.190	58.320	56.450	0.370	0.651%	121.85万	0.70亿	7.703%
2026-09-24	56.820	57.190	58.320	56.450	0.370	0.651%	1.22万	0.00亿	0.000%
2026-09-23	57.000	56.820	57.000	56.000	-0.250	-0.438%	0.89万	0.00亿	0.000%
2026-09-22	57.260	57.070	57.730	56.480	-0.650	-1.126%	1.34万	0.00亿	0.000%
2026-09-21	55.340	57.720	58.450	55.060	2.380	4.301%	2.12万	0.00亿	0.000%
2026-09-18	53.030	55.340	57.280	53.030	2.290	4.317%	1.95万	0.00亿	0.000%
2026-09-17	52.000	53.050	54.620	51.950	-0.900	-1.668%	1.93万	0.00亿	0.000%
2026-09-16	51.620	53.950	57.230	51.090	1.920	3.690%	1.87万	0.00亿	0.000%
2026-09-15	53.240	52.030	53.240	51.830	-0.600	-1.140%	0.26万	0.00亿	0.000%
2026-09-14	52.890	52.630	53.390	51.540	0.590	1.134%	0.36万	0.00亿	0.000%
2026-09-11	53.180	52.040	53.180	51.350	-0.960	-1.811%	0.49万	0.00亿	0.000%
2026-09-10	54.500	53.000	54.500	53.000	-1.470	-2.699%	0.38万	0.00亿	0.000%
2026-09-09	55.090	54.470	55.940	54.230	-0.620	-1.125%	0.42万	0.00亿	0.000%
2026-09-08	55.760	55.090	55.760	54.600	-0.190	-0.344%	0.40万	0.00亿	0.000%
2026-09-07	54.900	55.280	56.080	54.510	0.440	0.802%	0.51万	0.00亿	0.000%
2026-09-04	56.590	54.840	56.780	54.500	-0.840	-1.509%	0.59万	0.00亿	0.000%
2026-09-03	55.200	55.680	56.470	54.730	0.910	1.661%	0.71万	0.00亿	0.000%
2026-09-02	54.000	54.770	55.180	53.580	0.490	0.903%	0.42万	0.00亿	0.000%
2026-09-01	54.490	54.280	54.850	54.000	-0.300	-0.550%	0.45万	0.00亿	0.000%
2026-08-31	53.500	54.580	54.670	53.050	1.300	2.440%	0.63万	0.00亿	0.000%
2026-08-28	54.250	53.280	54.250	53.260	-0.610	-1.132%	0.32万	0.00亿	0.000%
2026-08-27	54.000	53.890	54.250	52.830	0.230	0.429%	0.45万	0.00亿	0.000%
2026-08-26	54.450	53.660	54.450	52.710	-0.850	-1.559%	0.49万	0.00亿	0.000%
2026-08-25	53.040	54.510	54.700	52.180	1.750	3.317%	0.50万	0.00亿	0.000%
2026-08-24	54.080	52.760	54.180	52.160	-0.800	-1.494%	0.39万	0.00亿	0.000%
2026-08-21	53.510	53.560	53.950	52.170	0.260	0.488%	0.50万	0.00亿	0.000%
2026-08-20	53.200	53.300	54.100	52.510	1.150	2.205%	0.69万	0.00亿	0.000%
2026-08-19	55.930	52.150	56.420	52.000	-4.150	-7.371%	0.93万	0.00亿	0.000%
2026-08-18	55.820	56.300	56.400	55.100	0.190	0.339%	0.59万	0.00亿	0.000%
2026-08-17	55.010	56.110	56.730	54.020	1.370	2.503%	0.65万	0.00亿	0.000%
2026-08-14	54.300	54.740	54.860	53.840	0.430	0.792%	0.48万	0.00亿	0.000%
2026-08-13	55.880	54.310	55.990	54.290	-1.570	-2.810%	0.60万	0.00亿	0.000%
2026-08-12	54.290	55.880	56.150	53.790	1.670	3.081%	0.81万	0.00亿	0.000%
2026-08-11	52.300	54.210	54.760	52.060	1.020	1.918%	0.81万	0.00亿	0.000%
2026-08-10	53.060	53.190	53.850	51.700	0.580	1.102%	0.60万	0.00亿	0.000%
2026-08-07	52.590	52.610	53.120	51.000	0.020	0.038%	0.58万	0.00亿	0.000%
2026-08-06	53.190	52.590	53.390	51.510	-0.440	-0.830%	0.68万	0.00亿	0.000%
2026-08-05	51.970	53.030	54.500	51.210	1.250	2.414%	1.15万	0.00亿	0.000%
2026-08-04	50.110	51.780	51.910	49.650	1.670	3.333%	0.76万	0.00亿	0.000%
2026-08-03	48.680	50.110	50.410	48.570	1.530	3.149%	0.71万	0.00亿	0.000%
2026-07-31	47.510	48.580	49.330	47.210	1.390	2.946%	0.74万	0.00亿	0.000%
2026-07-30	47.450	47.190	48.250	46.500	-0.220	-0.464%	0.68万	0.00亿	0.000%
2026-07-29	46.710	47.410	47.950	46.000	0.710	1.520%	0.72万	0.00亿	0.000%
2026-07-28	46.090	46.700	47.340	45.890	0.510	1.104%	0.50万	0.00亿	0.000%
2026-07-27	45.000	46.190	46.580	45.000	1.100	2.440%	0.56万	0.00亿	0.000%
2026-07-24	45.500	45.090	46.260	44.810	-1.240	-2.676%	0.54万	0.00亿	0.000%
2026-07-23	45.510	46.330	46.380	44.900	0.820	1.802%	0.65万	0.00亿	0.000%
2026-07-22	46.220	45.510	46.880	44.500	-1.090	-2.339%	0.77万	0.00亿	0.000%
2026-07-21	46.420	46.600	47.000	42.500	1.310	2.892%	1.23万	0.00亿	0.000%
2026-07-20	47.680	45.290	48.860	44.520	-2.410	-5.052%	1.14万	0.00亿	0.000%
2026-07-17	50.880	47.700	51.210	46.900	-3.230	-6.342%	0.99万	0.00亿	0.000%
2026-07-16	50.080	50.930	52.000	49.860	0.000	0.000%	0.77万	0.00亿	0.000%
2026-07-15	50.080	50.930	51.690	49.840	0.240	0.473%	0.75万	0.00亿	0.000%
2026-07-14	51.710	50.690	51.710	49.000	-0.110	-0.217%	0.80万	0.00亿	0.000%
2026-07-13	54.310	50.800	54.640	50.000	-3.910	-7.147%	1.18万	0.00亿	0.000%
2026-07-10	52.010	54.710	57.480	52.010	1.450	2.722%	1.32万	0.00亿	0.000%
2026-07-09	54.700	53.260	55.690	51.410	-0.340	-0.634%	0.95万	0.00亿	0.000%
2026-07-08	57.440	53.600	57.900	53.600	-3.840	-6.685%	1.15万	0.00亿	0.000%
2026-07-07	61.260	57.440	61.680	57.150	-2.930	-4.853%	1.14万	0.00亿	0.000%
2026-07-06	65.010	60.370	65.090	60.060	-2.920	-4.614%	2.08万	0.00亿	0.000%
2026-07-03	57.750	63.290	63.290	57.580	5.750	9.993%	1.51万	0.00亿	0.000%
2026-07-02	57.000	57.540	60.000	57.000	0.640	1.125%	1.03万	0.00亿	0.000%
2026-07-01	55.000	56.900	57.570	54.500	2.330	4.270%	0.93万	0.00亿	0.000%
2026-06-30	53.000	54.570	55.100	52.300	1.710	3.235%	0.78万	0.00亿	0.000%
2026-06-29	53.360	52.860	53.500	51.130	-0.500	-0.937%	0.77万	0.00亿	0.000%
2026-06-26	55.300	53.360	55.300	53.300	-2.070	-3.734%	0.66万	0.00亿	0.000%
2026-06-25	57.820	55.430	58.480	55.320	-3.070	-5.248%	0.96万	0.00亿	0.000%
2026-06-24	59.980	58.500	60.280	57.360	-1.780	-2.953%	0.84万	0.00亿	0.000%
2026-06-23	59.370	60.280	61.280	58.870	0.550	0.921%	0.80万	0.00亿	0.000%
2026-06-22	63.010	59.730	63.560	57.070	-3.170	-5.040%	1.33万	0.00亿	0.000%
2026-06-18	60.000	62.900	63.880	59.510	2.490	4.122%	1.30万	0.00亿	0.000%
2026-06-17	61.750	60.410	61.750	59.800	-1.230	-1.995%	0.59万	0.00亿	0.000%
2026-06-16	60.690	61.640	62.250	59.310	1.010	1.666%	0.72万	0.00亿	0.000%
2026-06-15	60.200	60.630	61.330	60.000	0.580	0.966%	0.61万	0.00亿	0.000%
2026-06-12	61.100	60.050	62.290	59.810	0.040	0.067%	0.85万	0.00亿	0.000%
2026-06-11	61.320	60.010	61.680	59.290	-1.880	-3.038%	0.76万	0.00亿	0.000%
2026-06-10	63.480	61.890	64.810	61.040	-2.310	-3.598%	0.76万	0.00亿	0.000%
2026-06-09	65.710	64.200	66.300	62.880	-0.210	-0.326%	1.01万	0.00亿	0.000%
2026-06-08	61.000	64.410	66.210	61.000	0.510	0.798%	2.06万	0.00亿	0.000%
2026-06-05	59.980	63.900	65.180	56.710	4.650	7.848%	2.32万	0.00亿	0.000%
2026-06-04	59.590	59.250	61.000	58.910	-0.860	-1.431%	0.60万	0.00亿	0.000%
2026-06-03	61.910	60.110	62.000	59.620	-1.790	-2.892%	0.83万	0.00亿	0.000%
2026-06-02	62.950	61.900	64.000	61.500	-1.020	-1.621%	0.51万	0.00亿	0.000%
2026-06-01	61.900	62.920	63.830	61.220	0.770	1.239%	0.54万	0.00亿	0.000%
2026-05-29	66.780	62.150	67.280	61.690	-4.620	-6.919%	1.06万	0.00亿	0.000%
2026-05-28	67.000	66.770	67.600	64.800	-0.730	-1.081%	0.80万	0.00亿	0.000%
2026-05-27	70.500	67.500	70.700	67.180	-2.920	-4.147%	1.03万	0.00亿	0.000%
2026-05-26	71.370	70.420	74.860	69.700	-1.160	-1.621%	1.23万	0.00亿	0.000%
2026-05-25	72.740	71.580	73.500	70.530	-1.270	-1.743%	0.83万	0.00亿	0.000%
2026-05-22	73.100	72.850	73.440	71.430	0.290	0.400%	1.13万	0.00亿	0.000%
2026-05-21	72.060	72.560	75.000	72.000	0.330	0.457%	1.54万	0.00亿	0.000%
2026-05-20	73.440	72.230	74.580	72.010	-1.860	-2.510%	1.34万	0.00亿	0.000%
2026-05-19	74.690	74.090	77.130	73.680	2.100	2.917%	2.20万	0.00亿	0.000%
2026-05-18	71.290	71.990	72.300	70.700	0.180	0.251%	0.93万	0.00亿	0.000%
2026-05-15	69.160	71.810	73.180	68.700	2.760	3.997%	1.60万	0.00亿	0.000%
2026-05-14	70.540	69.050	70.650	69.030	-1.100	-1.568%	0.84万	0.00亿	0.000%
2026-05-13	71.430	70.150	71.430	69.690	-1.280	-1.792%	0.92万	0.00亿	0.000%
2026-05-12	71.490	71.430	72.760	71.150	-1.070	-1.476%	0.70万	0.00亿	0.000%
2026-05-11	72.830	72.500	73.780	72.110	-0.660	-0.902%	0.89万	0.00亿	0.000%
2026-05-08	72.300	73.160	74.390	71.510	0.890	1.231%	1.22万	0.00亿	0.000%
2026-05-07	71.370	72.270	72.780	70.560	0.820	1.148%	0.95万	0.00亿	0.000%
2026-05-06	70.000	71.450	72.440	69.600	1.820	2.614%	1.14万	0.00亿	0.000%
2026-04-30	69.440	69.630	70.280	69.010	0.600	0.869%	0.73万	0.00亿	0.000%
2026-04-29	68.500	69.030	69.530	67.100	1.230	1.814%	0.84万	0.00亿	0.000%
2026-04-28	67.900	67.800	68.650	66.700	-2.210	-3.157%	1.07万	0.00亿	0.000%
2026-04-27	67.970	70.010	70.490	67.000	1.990	2.926%	1.09万	0.00亿	0.000%
2026-04-24	67.410	68.020	68.690	67.000	0.610	0.905%	0.69万	0.00亿	0.000%
2026-04-23	69.070	67.410	69.170	67.050	-1.720	-2.488%	0.82万	0.00亿	0.000%
2026-04-22	70.100	69.130	70.100	68.220	-1.020	-1.454%	0.87万	0.00亿	0.000%
2026-04-21	68.600	70.150	71.180	67.890	1.550	2.259%	1.47万	0.00亿	0.000%
2026-04-20	67.350	68.600	70.430	66.850	1.270	1.886%	1.32万	0.00亿	0.000%
2026-04-17	67.000	67.330	67.650	66.040	0.170	0.253%	0.73万	0.00亿	0.000%
2026-04-16	66.780	67.160	67.600	66.150	1.040	1.573%	0.63万	0.00亿	0.000%
2026-04-15	67.550	66.120	68.060	66.080	-0.990	-1.475%	0.55万	0.00亿	0.000%
2026-04-14	66.890	67.110	67.170	66.150	0.910	1.375%	0.61万	0.00亿	0.000%
2026-04-13	66.510	66.200	66.980	65.190	0.000	0.000%	0.73万	0.00亿	0.000%
2026-04-10	67.130	67.160	68.440	66.800	0.000	0.000%	0.83万	0.00亿	0.000%
2026-04-09	67.850	67.140	68.400	67.020	0.000	0.000%	0.51万	0.00亿	0.000%
2026-04-08	67.020	68.400	68.500	66.800	0.000	0.000%	0.80万	0.00亿	0.000%
2026-04-07	65.640	65.690	66.510	65.390	0.000	0.000%	0.43万	0.00亿	0.000%
2026-04-03	67.060	65.150	67.510	64.650	0.000	0.000%	0.42万	0.00亿	0.000%
2026-04-02	68.390	67.060	68.620	66.630	0.000	0.000%	0.44万	0.00亿	0.000%
2026-04-01	68.720	68.390	68.990	68.000	0.000	0.000%	0.38万	0.00亿	0.000%