华纬科技（001380）历史行情

以下为华纬科技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	18.750	18.540	18.750	18.120	-0.270	-1.435%	2.14万	0.00亿	0.000%
2026-10-08	18.810	18.810	18.960	18.450	0.020	0.106%	2.12万	0.00亿	0.000%
2026-10-07	18.840	18.790	19.130	18.750	-0.050	-0.265%	181.31万	0.34亿	0.779%
2026-10-06	18.840	18.790	19.130	18.750	-0.050	-0.265%	181.31万	0.34亿	0.779%
2026-10-05	18.840	18.790	19.130	18.750	-0.050	-0.265%	181.31万	0.34亿	0.779%
2026-10-02	18.840	18.790	19.130	18.750	-0.050	-0.265%	181.31万	0.34亿	0.779%
2026-10-01	18.840	18.790	19.130	18.750	-0.050	-0.265%	181.31万	0.34亿	0.779%
2026-09-30	18.840	18.790	19.130	18.750	-0.050	-0.265%	1.81万	0.00亿	0.000%
2026-09-29	18.550	18.840	18.920	18.380	0.150	0.803%	2.10万	0.00亿	0.000%
2026-09-28	19.300	18.690	19.300	18.580	-0.440	-2.300%	3.05万	0.00亿	0.000%
2026-09-27	18.930	19.130	19.620	18.760	0.310	1.647%	411.28万	0.79亿	1.767%
2026-09-24	18.930	19.130	19.620	18.760	0.310	1.647%	4.11万	0.00亿	0.000%
2026-09-23	18.620	18.820	18.840	18.560	0.210	1.128%	1.33万	0.00亿	0.000%
2026-09-22	18.900	18.610	18.920	18.550	-0.320	-1.690%	1.75万	0.00亿	0.000%
2026-09-21	18.560	18.930	18.940	18.410	0.430	2.324%	2.16万	0.00亿	0.000%
2026-09-18	18.370	18.500	18.520	18.370	0.140	0.763%	1.36万	0.00亿	0.000%
2026-09-17	18.030	18.360	18.410	17.920	0.230	1.269%	1.77万	0.00亿	0.000%
2026-09-16	18.020	18.130	18.160	17.750	0.130	0.722%	1.48万	0.00亿	0.000%
2026-09-15	18.290	18.000	18.290	18.000	-0.210	-1.153%	1.41万	0.00亿	0.000%
2026-09-14	18.150	18.210	18.520	17.930	0.020	0.110%	1.94万	0.00亿	0.000%
2026-09-11	18.150	18.190	18.390	17.720	-0.070	-0.383%	3.19万	0.00亿	0.000%
2026-09-10	18.320	18.260	18.530	18.140	-0.080	-0.436%	1.78万	0.00亿	0.000%
2026-09-09	18.040	18.340	18.390	17.990	0.310	1.719%	2.21万	0.00亿	0.000%
2026-09-08	17.940	18.030	18.070	17.840	0.110	0.614%	1.70万	0.00亿	0.000%
2026-09-07	18.010	17.920	18.100	17.820	-0.030	-0.167%	2.15万	0.00亿	0.000%
2026-09-04	18.250	17.950	18.680	17.860	0.000	0.000%	3.38万	0.00亿	0.000%
2026-09-03	18.050	17.950	18.160	17.810	0.040	0.223%	1.29万	0.00亿	0.000%
2026-09-02	17.740	17.910	18.010	17.550	0.110	0.618%	1.40万	0.00亿	0.000%
2026-09-01	17.530	17.800	18.050	17.510	0.220	1.251%	2.13万	0.00亿	0.000%
2026-08-31	17.290	17.580	17.690	17.250	0.150	0.861%	1.33万	0.00亿	0.000%
2026-08-28	17.590	17.430	17.590	17.410	-0.160	-0.910%	1.50万	0.00亿	0.000%
2026-08-27	17.580	17.590	17.660	17.210	0.240	1.383%	2.85万	0.00亿	0.000%
2026-08-26	17.220	17.350	17.900	17.220	0.130	0.755%	2.50万	0.00亿	0.000%
2026-08-25	16.720	17.220	17.380	16.550	0.460	2.745%	2.02万	0.00亿	0.000%
2026-08-24	16.860	16.760	16.950	16.620	-0.100	-0.593%	0.95万	0.00亿	0.000%
2026-08-21	16.560	16.860	16.920	16.260	0.350	2.120%	1.27万	0.00亿	0.000%
2026-08-20	16.390	16.510	16.570	16.350	0.220	1.351%	0.84万	0.00亿	0.000%
2026-08-19	16.990	16.290	17.000	16.250	-0.800	-4.681%	2.24万	0.00亿	0.000%
2026-08-18	16.990	17.090	17.090	16.740	0.140	0.826%	1.71万	0.00亿	0.000%
2026-08-17	16.630	16.950	16.990	16.480	0.340	2.047%	2.29万	0.00亿	0.000%
2026-08-14	16.470	16.610	16.640	16.340	0.250	1.528%	1.32万	0.00亿	0.000%
2026-08-13	16.620	16.360	16.670	16.350	-0.240	-1.446%	1.07万	0.00亿	0.000%
2026-08-12	16.540	16.600	16.650	16.510	0.010	0.060%	0.93万	0.00亿	0.000%
2026-08-11	16.870	16.590	16.870	16.330	-0.090	-0.540%	1.29万	0.00亿	0.000%
2026-08-10	16.330	16.680	16.730	16.130	0.340	2.081%	1.88万	0.00亿	0.000%
2026-08-07	16.410	16.340	16.440	16.090	-0.070	-0.427%	1.60万	0.00亿	0.000%
2026-08-06	16.460	16.410	16.560	16.170	-0.050	-0.304%	1.16万	0.00亿	0.000%
2026-08-05	16.540	16.460	16.650	16.370	-0.030	-0.182%	1.23万	0.00亿	0.000%
2026-08-04	16.610	16.490	16.700	16.470	-0.070	-0.423%	1.54万	0.00亿	0.000%
2026-08-03	16.300	16.560	16.720	16.260	0.150	0.914%	1.29万	0.00亿	0.000%
2026-07-31	15.860	16.410	16.470	15.800	0.680	4.323%	2.22万	0.00亿	0.000%
2026-07-30	15.630	15.730	16.010	15.600	0.010	0.064%	1.59万	0.00亿	0.000%
2026-07-29	15.320	15.720	15.780	15.320	0.280	1.813%	1.30万	0.00亿	0.000%
2026-07-28	15.300	15.440	15.740	15.280	0.040	0.260%	1.42万	0.00亿	0.000%
2026-07-27	14.860	15.400	15.550	14.860	0.360	2.394%	1.20万	0.00亿	0.000%
2026-07-24	15.170	15.040	15.340	15.000	-0.310	-2.020%	1.02万	0.00亿	0.000%
2026-07-23	15.170	15.350	15.370	15.020	0.240	1.588%	1.12万	0.00亿	0.000%
2026-07-22	15.960	15.110	15.980	14.960	-0.870	-5.444%	3.03万	0.00亿	0.000%
2026-07-21	15.680	15.980	16.160	15.370	0.450	2.898%	1.86万	0.00亿	0.000%
2026-07-20	16.000	15.530	16.390	15.380	-0.470	-2.938%	1.92万	0.00亿	0.000%
2026-07-17	16.480	16.000	17.000	15.910	-0.480	-2.913%	2.03万	0.00亿	0.000%
2026-07-16	16.120	16.480	16.840	15.980	0.250	1.540%	2.31万	0.00亿	0.000%
2026-07-15	15.900	16.230	16.300	15.790	0.240	1.501%	1.73万	0.00亿	0.000%
2026-07-14	15.200	15.990	16.180	15.150	0.850	5.614%	2.33万	0.00亿	0.000%
2026-07-13	15.900	15.140	15.900	15.120	-0.760	-4.780%	1.73万	0.00亿	0.000%
2026-07-10	15.660	15.900	16.250	15.530	0.210	1.338%	1.32万	0.00亿	0.000%
2026-07-09	15.710	15.690	15.940	15.490	-0.150	-0.947%	1.33万	0.00亿	0.000%
2026-07-08	16.440	15.840	16.470	15.770	-0.540	-3.297%	1.36万	0.00亿	0.000%
2026-07-07	16.710	16.380	16.840	16.300	-0.280	-1.681%	1.59万	0.00亿	0.000%
2026-07-06	17.200	16.660	17.200	16.580	-0.600	-3.476%	2.15万	0.00亿	0.000%
2026-07-03	15.970	17.260	17.520	15.960	1.300	8.145%	4.32万	0.00亿	0.000%
2026-07-02	15.860	15.960	16.410	15.780	0.100	0.631%	1.65万	0.00亿	0.000%
2026-07-01	15.740	15.860	16.050	15.490	0.220	1.407%	1.54万	0.00亿	0.000%
2026-06-30	15.530	15.640	15.800	15.370	0.110	0.708%	1.36万	0.00亿	0.000%
2026-06-29	15.650	15.530	15.700	15.120	-0.120	-0.767%	1.83万	0.00亿	0.000%
2026-06-26	16.010	15.650	16.150	15.530	-0.380	-2.371%	1.99万	0.00亿	0.000%
2026-06-25	16.860	16.030	16.920	16.010	-0.850	-5.036%	2.32万	0.00亿	0.000%
2026-06-24	16.900	16.880	17.080	16.650	-0.020	-0.118%	2.21万	0.00亿	0.000%
2026-06-23	16.190	16.900	17.230	16.160	0.500	3.049%	3.15万	0.00亿	0.000%
2026-06-22	16.560	16.400	16.680	15.680	-0.170	-1.026%	2.78万	0.00亿	0.000%
2026-06-18	16.430	16.570	16.970	16.210	0.230	1.408%	2.41万	0.00亿	0.000%
2026-06-17	16.470	16.340	16.680	16.250	-0.280	-1.685%	1.49万	0.00亿	0.000%
2026-06-16	16.410	16.620	16.700	16.180	0.200	1.218%	1.59万	0.00亿	0.000%
2026-06-15	16.570	16.420	16.710	16.200	0.020	0.122%	1.80万	0.00亿	0.000%
2026-06-12	16.280	16.400	16.600	16.070	0.330	2.054%	1.87万	0.00亿	0.000%
2026-06-11	16.210	16.070	16.340	15.840	-0.290	-1.773%	1.38万	0.00亿	0.000%
2026-06-10	16.750	16.360	16.790	16.110	-0.480	-2.850%	1.72万	0.00亿	0.000%
2026-06-09	16.810	16.840	16.930	16.590	0.070	0.417%	1.18万	0.00亿	0.000%
2026-06-08	17.020	16.770	17.270	16.540	-0.550	-3.176%	1.78万	0.00亿	0.000%
2026-06-05	17.000	17.320	17.680	16.530	0.320	1.882%	2.68万	0.00亿	0.000%
2026-06-04	16.920	17.000	17.180	16.810	-0.060	-0.352%	1.58万	0.00亿	0.000%
2026-06-03	17.230	17.060	17.340	16.900	-0.170	-0.987%	1.67万	0.00亿	0.000%
2026-06-02	17.530	17.230	17.690	17.130	-0.310	-1.767%	1.39万	0.00亿	0.000%
2026-06-01	17.350	17.540	17.700	17.180	0.190	1.095%	1.45万	0.00亿	0.000%
2026-05-29	18.150	17.350	18.150	17.240	-0.700	-3.878%	2.48万	0.00亿	0.000%
2026-05-28	18.080	18.050	18.220	17.560	-0.050	-0.276%	2.53万	0.00亿	0.000%
2026-05-27	18.900	18.100	19.140	18.050	-0.910	-4.787%	3.34万	0.00亿	0.000%
2026-05-26	19.460	19.010	19.680	18.700	-0.450	-2.312%	2.54万	0.00亿	0.000%
2026-05-25	19.920	19.460	19.960	19.300	-0.420	-2.113%	2.49万	0.00亿	0.000%
2026-05-22	19.740	19.880	20.000	19.630	0.210	1.068%	2.52万	0.00亿	0.000%
2026-05-21	19.750	19.670	20.300	19.630	-0.070	-0.355%	3.86万	0.00亿	0.000%
2026-05-20	19.750	19.740	20.030	19.260	-0.120	-0.604%	3.17万	0.00亿	0.000%
2026-05-19	19.530	19.860	19.980	19.380	0.480	2.477%	3.83万	0.00亿	0.000%
2026-05-18	19.210	19.380	19.550	18.930	-0.030	-0.155%	2.94万	0.00亿	0.000%
2026-05-15	18.360	19.410	19.880	18.350	1.130	6.182%	5.49万	0.00亿	0.000%
2026-05-14	19.070	18.280	19.170	18.230	-0.790	-4.143%	2.74万	0.00亿	0.000%
2026-05-13	19.080	19.070	19.150	18.850	0.050	0.263%	1.29万	0.00亿	0.000%
2026-05-12	19.290	19.020	19.370	19.000	-0.280	-1.451%	1.59万	0.00亿	0.000%
2026-05-11	19.410	19.300	19.530	19.170	-0.160	-0.822%	1.73万	0.00亿	0.000%
2026-05-08	19.150	19.460	19.600	18.970	0.370	1.938%	2.89万	0.00亿	0.000%
2026-05-07	19.010	19.090	19.100	18.930	0.090	0.474%	1.41万	0.00亿	0.000%
2026-05-06	18.840	19.000	19.240	18.840	0.180	0.956%	1.79万	0.00亿	0.000%
2026-04-30	18.890	18.820	18.950	18.600	-0.370	-1.928%	1.87万	0.00亿	0.000%
2026-04-29	18.660	19.190	19.290	18.580	0.550	2.951%	2.23万	0.00亿	0.000%
2026-04-28	19.010	18.640	19.160	18.500	-0.500	-2.612%	2.02万	0.00亿	0.000%
2026-04-27	18.910	19.140	19.190	18.660	0.130	0.684%	1.55万	0.00亿	0.000%
2026-04-24	18.920	19.010	19.200	18.810	-0.070	-0.367%	2.03万	0.00亿	0.000%
2026-04-23	19.370	19.080	19.430	19.010	-0.290	-1.497%	1.60万	0.00亿	0.000%
2026-04-22	19.420	19.370	19.500	19.160	-0.180	-0.921%	2.01万	0.00亿	0.000%
2026-04-21	19.610	19.550	19.700	19.410	-0.170	-0.862%	1.41万	0.00亿	0.000%
2026-04-20	19.930	19.720	20.060	19.610	-0.210	-1.054%	2.22万	0.00亿	0.000%
2026-04-17	20.040	19.930	20.300	19.820	-0.190	-0.944%	1.96万	0.00亿	0.000%
2026-04-16	19.940	20.120	20.250	19.930	0.180	0.903%	1.38万	0.00亿	0.000%
2026-04-15	19.910	19.940	20.250	19.910	0.040	0.201%	1.47万	0.00亿	0.000%
2026-04-14	20.010	19.900	20.080	19.660	0.010	0.050%	1.56万	0.00亿	0.000%
2026-04-13	19.910	19.890	20.000	19.750	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-10	19.820	20.000	20.180	19.750	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-09	19.950	19.550	20.140	19.540	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-08	19.420	20.100	20.100	19.420	0.000	0.000%	2.81万	0.00亿	0.000%
2026-04-07	19.200	19.140	19.420	18.900	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-03	20.270	19.180	20.300	19.020	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-02	20.900	20.990	21.310	20.710	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-01	20.920	20.980	21.010	20.700	0.000	0.000%	1.28万	0.00亿	0.000%