华帝股份（002035）历史行情

以下为华帝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	4.670	4.730	4.740	4.610	0.030	0.638%	18.53万	0.00亿	0.000%
2026-10-08	4.770	4.700	4.780	4.670	-0.070	-1.468%	17.36万	0.00亿	0.000%
2026-10-07	4.780	4.770	4.820	4.640	-0.040	-0.832%	3,182.28万	1.50亿	4.069%
2026-10-06	4.780	4.770	4.820	4.640	-0.040	-0.832%	3,182.28万	1.50亿	4.069%
2026-10-05	4.780	4.770	4.820	4.640	-0.040	-0.832%	3,182.28万	1.50亿	4.069%
2026-10-02	4.780	4.770	4.820	4.640	-0.040	-0.832%	3,182.28万	1.50亿	4.069%
2026-10-01	4.780	4.770	4.820	4.640	-0.040	-0.832%	3,182.28万	1.50亿	4.069%
2026-09-30	4.780	4.770	4.820	4.640	-0.040	-0.832%	31.82万	0.00亿	0.000%
2026-09-29	4.790	4.810	4.850	4.730	0.010	0.208%	23.44万	0.00亿	0.000%
2026-09-28	4.810	4.800	4.930	4.690	-0.030	-0.621%	40.72万	0.00亿	0.000%
2026-09-27	4.650	4.830	5.050	4.620	0.150	3.205%	4,810.02万	2.34亿	6.151%
2026-09-24	4.650	4.830	5.050	4.620	0.150	3.205%	48.10万	0.00亿	0.000%
2026-09-23	4.610	4.680	4.880	4.580	0.070	1.518%	28.73万	0.00亿	0.000%
2026-09-22	4.660	4.610	4.680	4.600	-0.060	-1.285%	11.27万	0.00亿	0.000%
2026-09-21	4.510	4.670	4.690	4.510	0.150	3.319%	15.56万	0.00亿	0.000%
2026-09-18	4.550	4.520	4.570	4.510	-0.010	-0.221%	7.74万	0.00亿	0.000%
2026-09-17	4.520	4.530	4.540	4.480	0.000	0.000%	7.65万	0.00亿	0.000%
2026-09-16	4.490	4.530	4.540	4.450	0.030	0.667%	6.12万	0.00亿	0.000%
2026-09-15	4.580	4.500	4.580	4.490	-0.080	-1.747%	9.38万	0.00亿	0.000%
2026-09-14	4.570	4.580	4.610	4.550	-0.010	-0.218%	6.70万	0.00亿	0.000%
2026-09-11	4.650	4.590	4.650	4.550	-0.100	-2.132%	12.05万	0.00亿	0.000%
2026-09-10	4.670	4.690	4.720	4.630	-0.010	-0.213%	11.78万	0.00亿	0.000%
2026-09-09	4.670	4.700	4.710	4.620	0.030	0.642%	11.26万	0.00亿	0.000%
2026-09-08	4.620	4.670	4.680	4.600	0.060	1.302%	10.88万	0.00亿	0.000%
2026-09-07	4.620	4.610	4.650	4.600	-0.010	-0.216%	7.13万	0.00亿	0.000%
2026-09-04	4.590	4.620	4.670	4.590	0.030	0.654%	9.98万	0.00亿	0.000%
2026-09-03	4.620	4.590	4.660	4.590	-0.030	-0.649%	10.33万	0.00亿	0.000%
2026-09-02	4.690	4.620	4.700	4.590	-0.080	-1.702%	16.06万	0.00亿	0.000%
2026-09-01	4.660	4.700	4.720	4.630	0.050	1.075%	21.33万	0.00亿	0.000%
2026-08-31	4.650	4.650	4.700	4.640	-0.030	-0.641%	14.79万	0.00亿	0.000%
2026-08-28	4.630	4.680	4.700	4.600	0.020	0.429%	18.11万	0.00亿	0.000%
2026-08-27	4.810	4.660	4.820	4.610	-0.190	-3.918%	34.60万	0.00亿	0.000%
2026-08-26	4.850	4.850	4.900	4.830	0.020	0.414%	9.47万	0.00亿	0.000%
2026-08-25	4.690	4.830	4.850	4.690	0.120	2.548%	16.92万	0.00亿	0.000%
2026-08-24	4.700	4.710	4.750	4.670	0.020	0.426%	9.93万	0.00亿	0.000%
2026-08-21	4.850	4.690	4.880	4.680	-0.200	-4.090%	21.54万	0.00亿	0.000%
2026-08-20	4.890	4.890	4.950	4.840	-0.070	-1.411%	22.73万	0.00亿	0.000%
2026-08-19	4.780	4.960	4.980	4.780	0.150	3.119%	29.49万	0.00亿	0.000%
2026-08-18	4.830	4.810	4.840	4.780	-0.020	-0.414%	8.81万	0.00亿	0.000%
2026-08-17	4.830	4.830	4.860	4.770	-0.020	-0.412%	9.75万	0.00亿	0.000%
2026-08-14	4.920	4.850	4.920	4.820	-0.110	-2.218%	11.87万	0.00亿	0.000%
2026-08-13	4.890	4.960	5.050	4.810	0.080	1.639%	20.86万	0.00亿	0.000%
2026-08-12	4.850	4.880	4.900	4.830	0.030	0.619%	7.48万	0.00亿	0.000%
2026-08-11	4.880	4.850	4.910	4.830	-0.050	-1.020%	7.85万	0.00亿	0.000%
2026-08-10	4.790	4.900	4.910	4.770	0.110	2.296%	11.16万	0.00亿	0.000%
2026-08-07	4.830	4.790	4.830	4.740	-0.030	-0.622%	7.93万	0.00亿	0.000%
2026-08-06	4.860	4.820	4.870	4.770	-0.030	-0.619%	7.24万	0.00亿	0.000%
2026-08-05	4.880	4.850	4.890	4.810	-0.020	-0.411%	7.64万	0.00亿	0.000%
2026-08-04	4.950	4.870	4.980	4.860	-0.080	-1.616%	8.60万	0.00亿	0.000%
2026-08-03	4.850	4.950	4.970	4.840	0.100	2.062%	10.66万	0.00亿	0.000%
2026-07-31	4.850	4.850	4.890	4.780	-0.020	-0.411%	9.51万	0.00亿	0.000%
2026-07-30	4.800	4.870	4.910	4.800	0.040	0.828%	10.15万	0.00亿	0.000%
2026-07-29	4.790	4.830	4.850	4.730	0.070	1.471%	8.44万	0.00亿	0.000%
2026-07-28	4.670	4.760	4.780	4.670	0.080	1.709%	8.76万	0.00亿	0.000%
2026-07-27	4.560	4.680	4.720	4.560	0.100	2.183%	8.67万	0.00亿	0.000%
2026-07-24	4.670	4.580	4.730	4.570	-0.120	-2.553%	6.78万	0.00亿	0.000%
2026-07-23	4.600	4.700	4.720	4.590	0.070	1.512%	7.05万	0.00亿	0.000%
2026-07-22	4.660	4.630	4.700	4.580	-0.060	-1.279%	9.30万	0.00亿	0.000%
2026-07-21	4.750	4.690	4.820	4.660	-0.100	-2.088%	14.14万	0.00亿	0.000%
2026-07-20	4.860	4.790	4.880	4.720	-0.020	-0.416%	13.02万	0.00亿	0.000%
2026-07-17	4.880	4.810	5.010	4.780	-0.090	-1.837%	13.98万	0.00亿	0.000%
2026-07-16	4.800	4.900	4.920	4.790	0.060	1.240%	11.40万	0.00亿	0.000%
2026-07-15	4.720	4.840	4.860	4.680	0.140	2.979%	13.65万	0.00亿	0.000%
2026-07-14	4.600	4.700	4.730	4.570	0.100	2.174%	9.84万	0.00亿	0.000%
2026-07-13	4.600	4.600	4.650	4.570	-0.010	-0.217%	8.67万	0.00亿	0.000%
2026-07-10	4.520	4.610	4.670	4.470	0.090	1.991%	10.23万	0.00亿	0.000%
2026-07-09	4.530	4.520	4.600	4.470	-0.040	-0.877%	6.76万	0.00亿	0.000%
2026-07-08	4.550	4.560	4.620	4.500	0.020	0.441%	6.45万	0.00亿	0.000%
2026-07-07	4.690	4.540	4.700	4.520	-0.150	-3.198%	7.55万	0.00亿	0.000%
2026-07-06	4.670	4.690	4.730	4.650	0.010	0.214%	6.36万	0.00亿	0.000%
2026-07-03	4.620	4.680	4.720	4.600	0.060	1.299%	9.68万	0.00亿	0.000%
2026-07-02	4.570	4.620	4.680	4.530	0.030	0.654%	8.97万	0.00亿	0.000%
2026-07-01	4.520	4.590	4.630	4.480	0.070	1.549%	10.95万	0.00亿	0.000%
2026-06-30	4.540	4.520	4.620	4.470	-0.030	-0.659%	7.73万	0.00亿	0.000%
2026-06-29	4.450	4.550	4.600	4.310	0.090	2.018%	10.10万	0.00亿	0.000%
2026-06-26	4.520	4.460	4.540	4.450	-0.090	-1.978%	7.95万	0.00亿	0.000%
2026-06-25	4.630	4.550	4.690	4.530	-0.110	-2.361%	8.11万	0.00亿	0.000%
2026-06-24	4.820	4.660	4.820	4.660	-0.160	-3.320%	7.28万	0.00亿	0.000%
2026-06-23	4.750	4.820	4.900	4.740	0.050	1.048%	6.67万	0.00亿	0.000%
2026-06-22	4.750	4.770	4.770	4.610	0.020	0.421%	7.27万	0.00亿	0.000%
2026-06-18	4.770	4.750	4.800	4.720	-0.012	-0.252%	6.19万	0.00亿	0.000%
2026-06-17	4.832	4.762	4.852	4.752	-0.100	-2.057%	5.91万	0.00亿	0.000%
2026-06-16	4.902	4.862	4.922	4.822	-0.060	-1.219%	5.03万	0.00亿	0.000%
2026-06-15	4.932	4.922	4.982	4.862	-0.010	-0.203%	8.33万	0.00亿	0.000%
2026-06-12	4.822	4.932	4.932	4.792	0.120	2.494%	8.56万	0.00亿	0.000%
2026-06-11	4.762	4.812	4.822	4.732	0.010	0.208%	8.88万	0.00亿	0.000%
2026-06-10	4.842	4.802	4.842	4.732	-0.040	-0.826%	8.20万	0.00亿	0.000%
2026-06-09	4.822	4.842	4.862	4.762	0.040	0.833%	6.14万	0.00亿	0.000%
2026-06-08	4.882	4.802	4.912	4.762	-0.120	-2.438%	7.75万	0.00亿	0.000%
2026-06-05	4.892	4.922	4.972	4.872	0.030	0.613%	6.86万	0.00亿	0.000%
2026-06-04	4.972	4.892	4.992	4.832	-0.080	-1.609%	8.53万	0.00亿	0.000%
2026-06-03	5.002	4.972	5.022	4.932	-0.040	-0.798%	7.62万	0.00亿	0.000%
2026-06-02	5.122	5.012	5.142	4.982	-0.130	-2.528%	15.26万	0.00亿	0.000%
2026-06-01	5.012	5.142	5.152	4.952	0.150	3.005%	12.10万	0.00亿	0.000%
2026-05-29	4.962	4.992	5.052	4.952	0.030	0.605%	9.67万	0.00亿	0.000%
2026-05-28	5.002	4.962	5.052	4.912	-0.050	-0.998%	9.56万	0.00亿	0.000%
2026-05-27	5.072	5.012	5.122	4.982	-0.110	-2.148%	8.53万	0.00亿	0.000%
2026-05-26	5.242	5.122	5.242	5.022	-0.090	-1.727%	19.07万	0.00亿	0.000%
2026-05-25	5.372	5.212	5.382	5.182	-0.140	-2.616%	9.50万	0.00亿	0.000%
2026-05-22	5.332	5.352	5.372	5.282	0.040	0.753%	6.21万	0.00亿	0.000%
2026-05-21	5.472	5.312	5.502	5.302	-0.140	-2.568%	8.14万	0.00亿	0.000%
2026-05-20	5.502	5.452	5.522	5.402	-0.060	-1.089%	5.73万	0.00亿	0.000%
2026-05-19	5.472	5.512	5.522	5.422	0.040	0.731%	6.14万	0.00亿	0.000%
2026-05-18	5.452	5.472	5.482	5.392	0.020	0.367%	12.08万	0.00亿	0.000%
2026-05-15	5.632	5.452	5.632	5.402	-0.180	-3.196%	21.61万	0.00亿	0.000%
2026-05-14	5.752	5.632	5.752	5.622	-0.100	-1.745%	9.98万	0.00亿	0.000%
2026-05-13	5.732	5.732	5.762	5.692	0.000	0.000%	7.43万	0.00亿	0.000%
2026-05-12	5.792	5.732	5.792	5.722	-0.060	-1.036%	9.25万	0.00亿	0.000%
2026-05-11	5.792	5.792	5.802	5.742	0.000	0.000%	11.33万	0.00亿	0.000%
2026-05-08	5.792	5.792	5.822	5.752	-0.010	-0.172%	10.62万	0.00亿	0.000%
2026-05-07	5.842	5.802	5.852	5.782	-0.040	-0.685%	10.75万	0.00亿	0.000%
2026-05-06	5.822	5.842	5.842	5.772	0.050	0.863%	13.95万	0.00亿	0.000%
2026-04-30	5.842	5.792	5.852	5.772	-0.050	-0.856%	11.95万	0.00亿	0.000%
2026-04-29	5.762	5.842	5.872	5.752	0.040	0.689%	13.68万	0.00亿	0.000%
2026-04-28	5.782	5.802	5.832	5.712	-0.040	-0.685%	19.12万	0.00亿	0.000%
2026-04-27	5.942	5.842	5.942	5.822	-0.090	-1.517%	16.22万	0.00亿	0.000%
2026-04-24	6.052	5.932	6.052	5.932	-0.130	-2.145%	15.88万	0.00亿	0.000%
2026-04-23	6.112	6.062	6.132	6.022	-0.040	-0.656%	11.39万	0.00亿	0.000%
2026-04-22	6.152	6.102	6.192	6.082	-0.090	-1.453%	13.14万	0.00亿	0.000%
2026-04-21	6.232	6.192	6.292	6.142	-0.060	-0.960%	16.47万	0.00亿	0.000%
2026-04-20	6.232	6.252	6.372	6.212	0.020	0.321%	16.90万	0.00亿	0.000%
2026-04-17	6.312	6.232	6.312	6.202	-0.090	-1.424%	16.28万	0.00亿	0.000%
2026-04-16	6.322	6.322	6.432	6.272	0.000	0.000%	15.86万	0.00亿	0.000%
2026-04-15	6.362	6.322	6.382	6.252	-0.020	-0.315%	19.16万	0.00亿	0.000%
2026-04-14	6.072	6.342	6.402	6.052	0.270	4.447%	38.01万	0.00亿	0.000%
2026-04-13	6.182	6.072	6.222	6.012	0.000	0.000%	27.74万	0.00亿	0.000%
2026-04-10	5.962	6.282	6.472	5.912	0.000	0.000%	55.18万	0.00亿	0.000%
2026-04-09	6.342	5.982	6.412	5.942	0.000	0.000%	53.35万	0.00亿	0.000%
2026-04-08	6.642	6.442	6.752	6.382	0.000	0.000%	59.49万	0.00亿	0.000%
2026-04-07	6.592	6.602	6.702	6.382	0.000	0.000%	51.58万	0.00亿	0.000%
2026-04-03	6.702	6.622	6.762	6.562	0.000	0.000%	53.07万	0.00亿	0.000%
2026-04-02	6.552	6.722	6.842	6.552	0.000	0.000%	73.68万	0.00亿	0.000%
2026-04-01	6.682	6.552	6.722	6.272	0.000	0.000%	73.57万	0.00亿	0.000%