惠科股份（001399）历史行情

以下为惠科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
2026-10-09	20.480	20.030	20.520	19.400	-0.490	-2.388%	24.87万	0.00亿	0.000%
2026-10-08	21.380	20.520	21.540	20.400	-0.750	-3.526%	17.50万	0.00亿	0.000%
2026-10-07	22.300	21.270	22.300	21.250	-0.730	-3.318%	1,931.81万	4.17亿	4.487%
2026-10-06	22.300	21.270	22.300	21.250	-0.730	-3.318%	1,931.81万	4.17亿	4.487%
2026-10-05	22.300	21.270	22.300	21.250	-0.730	-3.318%	1,931.81万	4.17亿	4.487%
2026-10-02	22.300	21.270	22.300	21.250	-0.730	-3.318%	1,931.81万	4.17亿	4.487%
2026-10-01	22.300	21.270	22.300	21.250	-0.730	-3.318%	1,931.81万	4.17亿	4.487%
2026-09-30	22.300	21.270	22.300	21.250	-0.730	-3.318%	19.32万	0.00亿	0.000%
2026-09-29	22.570	22.000	22.630	21.920	-0.750	-3.297%	20.37万	0.00亿	0.000%
2026-09-28	23.300	22.750	23.690	22.300	-0.230	-1.001%	27.60万	0.00亿	0.000%
2026-09-27	23.470	22.980	23.590	22.940	-0.790	-3.324%	2,498.64万	5.79亿	5.803%
2026-09-24	23.470	22.980	23.590	22.940	-0.790	-3.324%	24.99万	0.00亿	0.000%
2026-09-23	23.630	23.770	23.970	23.380	0.250	1.063%	32.20万	0.00亿	0.000%
2026-09-22	24.300	23.520	24.560	23.450	-0.700	-2.890%	48.86万	0.00亿	0.000%
2026-09-21	23.880	24.220	24.990	23.450	1.050	4.532%	94.42万	0.00亿	0.000%
2026-09-18	21.230	23.170	23.170	21.230	2.110	10.019%	64.65万	0.00亿	0.000%
2026-09-17	21.410	21.060	21.630	20.920	-0.330	-1.543%	18.88万	0.00亿	0.000%
2026-09-16	20.900	21.390	21.690	20.580	0.300	1.422%	30.89万	0.00亿	0.000%
2026-09-15	20.030	21.090	22.170	20.030	0.830	4.097%	50.15万	0.00亿	0.000%
2026-09-14	19.400	20.260	20.450	19.260	0.820	4.218%	26.21万	0.00亿	0.000%
2026-09-11	19.970	19.440	19.970	19.060	-0.750	-3.715%	23.43万	0.00亿	0.000%
2026-09-10	20.660	20.190	20.660	20.180	-0.670	-3.212%	16.70万	0.00亿	0.000%
2026-09-09	21.350	20.860	21.400	20.560	-0.480	-2.249%	27.64万	0.00亿	0.000%
2026-09-08	21.610	21.340	21.610	21.330	-0.350	-1.614%	16.49万	0.00亿	0.000%
2026-09-07	21.650	21.690	21.780	21.420	0.070	0.324%	13.49万	0.00亿	0.000%
2026-09-04	22.050	21.620	22.200	21.560	-0.290	-1.324%	19.53万	0.00亿	0.000%
2026-09-03	22.080	21.910	22.270	21.820	-0.020	-0.091%	14.48万	0.00亿	0.000%
2026-09-02	22.230	21.930	22.250	21.880	-0.500	-2.229%	18.65万	0.00亿	0.000%
2026-09-01	22.610	22.430	22.660	22.360	-0.170	-0.752%	13.94万	0.00亿	0.000%
2026-08-31	22.420	22.600	22.710	22.300	-0.220	-0.964%	18.96万	0.00亿	0.000%
2026-08-28	23.190	22.820	23.350	22.810	-0.570	-2.437%	24.78万	0.00亿	0.000%
2026-08-27	22.750	23.390	23.560	22.650	0.640	2.813%	29.98万	0.00亿	0.000%
2026-08-26	22.670	22.750	22.990	22.480	0.150	0.664%	18.72万	0.00亿	0.000%
2026-08-25	22.350	22.600	22.690	21.950	0.020	0.089%	19.85万	0.00亿	0.000%
2026-08-24	23.000	22.580	23.000	22.250	-0.500	-2.166%	26.51万	0.00亿	0.000%
2026-08-21	22.800	23.080	23.190	22.370	0.050	0.217%	21.51万	0.00亿	0.000%
2026-08-20	23.500	23.030	23.660	22.900	-0.300	-1.286%	34.04万	0.00亿	0.000%
2026-08-19	24.900	23.330	25.000	23.150	-2.290	-8.938%	53.62万	0.00亿	0.000%
2026-08-18	25.170	25.620	26.260	25.170	0.490	1.950%	63.05万	0.00亿	0.000%
2026-08-17	23.690	25.130	26.000	23.600	1.440	6.079%	65.35万	0.00亿	0.000%
2026-08-14	23.730	23.690	24.150	23.300	-0.190	-0.796%	33.36万	0.00亿	0.000%
2026-08-13	24.070	23.880	25.140	23.860	-0.070	-0.292%	57.01万	0.00亿	0.000%
2026-08-12	23.850	23.950	24.150	23.700	-0.100	-0.416%	28.46万	0.00亿	0.000%
2026-08-11	23.770	24.050	25.000	23.770	0.120	0.501%	58.25万	0.00亿	0.000%
2026-08-10	24.000	23.930	24.190	23.300	0.170	0.715%	31.70万	0.00亿	0.000%
2026-08-07	23.790	23.760	24.210	23.230	-0.110	-0.461%	40.30万	0.00亿	0.000%
2026-08-06	23.520	23.870	24.250	23.520	-0.140	-0.583%	39.96万	0.00亿	0.000%
2026-08-05	22.990	24.010	24.450	22.880	0.940	4.075%	56.97万	0.00亿	0.000%
2026-08-04	22.660	23.070	23.200	22.590	0.570	2.533%	36.31万	0.00亿	0.000%
2026-08-03	22.450	22.500	22.970	22.330	-0.220	-0.968%	28.57万	0.00亿	0.000%
2026-07-31	23.000	22.720	23.740	22.720	0.680	3.085%	51.84万	0.00亿	0.000%
2026-07-30	23.820	22.040	24.240	21.810	-2.180	-9.001%	56.91万	0.00亿	0.000%
2026-07-29	24.520	24.220	24.770	23.390	-0.520	-2.102%	38.31万	0.00亿	0.000%
2026-07-28	25.720	24.740	26.130	24.530	-1.470	-5.609%	42.14万	0.00亿	0.000%
2026-07-27	24.880	26.210	26.210	23.990	1.110	4.422%	49.95万	0.00亿	0.000%
2026-07-24	25.170	25.100	25.890	24.730	-0.690	-2.675%	37.30万	0.00亿	0.000%
2026-07-23	25.710	25.790	26.500	25.310	-0.330	-1.263%	47.59万	0.00亿	0.000%
2026-07-22	26.810	26.120	27.960	25.600	-1.750	-6.279%	86.66万	0.00亿	0.000%
2026-07-21	24.650	27.870	27.870	22.810	2.530	9.984%	120.11万	0.00亿	0.000%
2026-07-20	24.800	25.340	25.860	24.220	1.830	7.784%	88.88万	0.00亿	0.000%
2026-07-17	25.940	23.510	26.090	23.250	-2.290	-8.876%	61.88万	0.00亿	0.000%
2026-07-16	26.130	25.800	27.060	25.350	-1.270	-4.692%	66.49万	0.00亿	0.000%
2026-07-15	29.770	27.070	30.050	27.000	-2.930	-9.767%	102.85万	0.00亿	0.000%
2026-07-14	32.500	30.000	32.500	30.000	-3.330	-9.991%	75.97万	0.00亿	0.000%
2026-07-13	35.490	33.330	36.830	33.330	-3.700	-9.992%	68.89万	0.00亿	0.000%
2026-07-10	39.010	37.030	40.960	37.000	-1.530	-3.968%	117.85万	0.00亿	0.000%
2026-07-09	36.660	38.560	38.650	34.930	3.030	8.528%	111.04万	0.00亿	0.000%
2026-07-08	36.010	35.530	37.680	34.100	0.750	2.156%	108.78万	0.00亿	0.000%
2026-07-07	36.550	34.780	37.850	34.310	-3.340	-8.762%	112.43万	0.00亿	0.000%
2026-07-06	37.930	38.120	42.810	37.930	-4.020	-9.540%	151.98万	0.00亿	0.000%
2026-07-03	46.000	42.140	46.810	42.140	-4.680	-9.996%	26.49万	0.00亿	0.000%
2026-07-02	42.730	46.820	52.000	42.700	0.540	1.167%	212.90万	0.00亿	0.000%
2026-07-01	37.600	46.280	48.600	35.560	8.100	21.215%	219.82万	0.00亿	0.000%
2026-06-30	35.000	38.180	38.980	34.870	3.520	10.156%	154.43万	0.00亿	0.000%
2026-06-29	36.930	34.660	39.600	33.660	-7.340	-17.476%	172.02万	0.00亿	0.000%
2026-06-26	31.600	42.000	76.000	31.500	0.000	0.000%	283.81万	0.00亿	0.000%