华天科技（002185）历史行情

以下为华天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
2026-10-08	16.590	15.940	16.830	15.910	-0.520	-3.159%	12,941.70万	21.25亿	3.891%
2026-10-07	17.100	16.460	17.150	16.400	-0.560	-3.290%	15,687.84万	26.08亿	4.717%
2026-10-06	17.100	16.460	17.150	16.400	-0.560	-3.290%	15,687.84万	26.08亿	4.717%
2026-10-05	17.100	16.460	17.150	16.400	-0.560	-3.290%	15,687.84万	26.08亿	4.717%
2026-10-02	17.100	16.460	17.150	16.400	-0.560	-3.290%	15,687.84万	26.08亿	4.717%
2026-10-01	17.100	16.460	17.150	16.400	-0.560	-3.290%	15,687.84万	26.08亿	4.717%
2026-09-30	17.100	16.460	17.150	16.400	-0.560	-3.290%	156.88万	0.00亿	0.000%
2026-09-29	16.920	17.020	17.320	16.840	0.030	0.177%	145.39万	0.00亿	0.000%
2026-09-28	17.600	16.990	17.680	16.720	-0.590	-3.356%	188.24万	0.00亿	0.000%
2026-09-27	18.030	17.580	18.170	17.580	-0.790	-4.300%	21,958.46万	39.01亿	6.602%
2026-09-24	18.030	17.580	18.170	17.580	-0.790	-4.300%	219.58万	0.00亿	0.000%
2026-09-23	18.280	18.370	18.620	17.820	0.090	0.492%	331.47万	0.00亿	0.000%
2026-09-22	18.910	18.280	18.950	18.160	-0.270	-1.456%	405.45万	0.00亿	0.000%
2026-09-21	18.680	18.550	18.830	18.240	0.520	2.884%	579.52万	0.00亿	0.000%
2026-09-18	16.770	18.030	18.030	16.610	1.640	10.006%	363.11万	0.00亿	0.000%
2026-09-17	16.680	16.390	16.910	16.350	-0.460	-2.730%	211.13万	0.00亿	0.000%
2026-09-16	16.370	16.850	16.930	16.210	0.490	2.995%	259.63万	0.00亿	0.000%
2026-09-15	15.860	16.360	16.530	15.860	0.360	2.250%	218.08万	0.00亿	0.000%
2026-09-14	15.940	16.000	16.200	15.650	-0.200	-1.235%	114.47万	0.00亿	0.000%
2026-09-11	16.010	16.200	16.260	15.600	-0.180	-1.099%	203.89万	0.00亿	0.000%
2026-09-10	16.000	16.380	16.560	15.900	0.210	1.299%	219.94万	0.00亿	0.000%
2026-09-09	16.100	16.170	16.450	16.010	0.200	1.252%	185.39万	0.00亿	0.000%
2026-09-08	16.080	15.970	16.370	15.860	-0.110	-0.684%	180.64万	0.00亿	0.000%
2026-09-07	15.880	16.080	16.130	15.750	0.510	3.276%	165.90万	0.00亿	0.000%
2026-09-04	16.170	15.570	16.280	15.450	-0.450	-2.809%	156.52万	0.00亿	0.000%
2026-09-03	16.270	16.020	16.290	15.830	-0.030	-0.187%	118.14万	0.00亿	0.000%
2026-09-02	16.360	16.050	16.370	15.950	-0.470	-2.845%	130.54万	0.00亿	0.000%
2026-09-01	17.050	16.520	17.050	16.460	-0.530	-3.109%	151.63万	0.00亿	0.000%
2026-08-31	16.550	17.050	17.050	16.530	0.130	0.768%	147.06万	0.00亿	0.000%
2026-08-28	17.120	16.920	17.440	16.910	-0.260	-1.513%	195.25万	0.00亿	0.000%
2026-08-27	16.960	17.180	17.260	16.670	0.520	3.121%	218.27万	0.00亿	0.000%
2026-08-26	16.910	16.660	16.970	16.430	-0.180	-1.069%	138.67万	0.00亿	0.000%
2026-08-25	16.500	16.840	17.060	16.000	-0.040	-0.237%	191.42万	0.00亿	0.000%
2026-08-24	17.520	16.880	17.680	16.470	-0.540	-3.100%	197.95万	0.00亿	0.000%
2026-08-21	17.250	17.420	17.620	17.020	0.070	0.403%	154.72万	0.00亿	0.000%
2026-08-20	17.600	17.350	17.890	17.140	-0.010	-0.058%	203.14万	0.00亿	0.000%
2026-08-19	18.010	17.360	18.770	17.180	-1.340	-7.166%	316.69万	0.00亿	0.000%
2026-08-18	19.000	18.700	19.220	18.500	-0.300	-1.579%	318.26万	0.00亿	0.000%
2026-08-17	18.000	19.000	19.020	17.930	1.020	5.673%	392.03万	0.00亿	0.000%
2026-08-14	18.130	17.980	18.390	17.600	0.100	0.559%	245.15万	0.00亿	0.000%
2026-08-13	18.650	17.880	18.700	17.870	-0.420	-2.295%	314.20万	0.00亿	0.000%
2026-08-12	18.070	18.300	18.390	17.850	0.370	2.064%	259.89万	0.00亿	0.000%
2026-08-11	17.880	17.930	18.430	17.660	-0.130	-0.720%	294.63万	0.00亿	0.000%
2026-08-10	18.180	18.060	18.190	17.510	0.080	0.445%	318.54万	0.00亿	0.000%
2026-08-07	17.270	17.980	18.050	17.120	0.720	4.171%	434.95万	0.00亿	0.000%
2026-08-06	16.100	17.260	17.660	16.090	0.670	4.039%	473.22万	0.00亿	0.000%
2026-08-05	15.550	16.590	16.990	15.550	1.060	6.825%	452.18万	0.00亿	0.000%
2026-08-04	14.970	15.530	15.650	14.810	0.760	5.146%	313.60万	0.00亿	0.000%
2026-08-03	15.110	14.770	15.480	14.700	-0.700	-4.525%	281.24万	0.00亿	0.000%
2026-07-31	16.010	15.470	16.150	15.460	0.560	3.756%	376.47万	0.00亿	0.000%
2026-07-30	16.310	14.910	16.510	14.910	-1.660	-10.018%	399.61万	0.00亿	0.000%
2026-07-29	17.710	16.570	17.930	16.050	-0.900	-5.152%	419.86万	0.00亿	0.000%
2026-07-28	18.000	17.470	18.950	17.260	-1.120	-6.025%	446.01万	0.00亿	0.000%
2026-07-27	18.300	18.590	18.820	17.190	0.000	0.000%	448.42万	0.00亿	0.000%
2026-07-24	17.220	18.590	18.850	17.080	0.900	5.088%	526.62万	0.00亿	0.000%
2026-07-23	18.550	17.690	18.720	17.420	-0.730	-3.963%	416.78万	0.00亿	0.000%
2026-07-22	17.600	18.420	19.500	17.600	0.070	0.381%	668.73万	0.00亿	0.000%
2026-07-21	16.800	18.350	18.500	15.170	1.500	8.902%	696.24万	0.00亿	0.000%
2026-07-20	18.600	16.850	18.710	16.850	-1.870	-9.989%	436.12万	0.00亿	0.000%
2026-07-17	19.500	18.720	19.870	18.720	-2.080	-10.000%	530.52万	0.00亿	0.000%
2026-07-16	20.800	20.800	21.740	20.800	-2.310	-9.996%	512.59万	0.00亿	0.000%
2026-07-15	25.040	23.110	25.220	23.110	-2.570	-10.008%	641.11万	0.00亿	0.000%
2026-07-14	23.720	25.680	26.400	23.720	1.550	6.424%	839.06万	0.00亿	0.000%
2026-07-13	25.070	24.130	26.810	23.850	-1.180	-4.662%	815.68万	0.00亿	0.000%
2026-07-10	26.100	25.310	26.100	25.100	1.580	6.658%	494.88万	0.00亿	0.000%
2026-07-09	21.750	23.730	23.730	21.410	2.160	10.014%	462.10万	0.00亿	0.000%
2026-07-08	22.970	21.570	23.420	20.700	-0.360	-1.642%	671.51万	0.00亿	0.000%
2026-07-07	19.840	21.930	21.930	19.460	1.990	9.980%	562.64万	0.00亿	0.000%
2026-07-06	20.100	19.940	20.860	19.510	0.430	2.204%	346.77万	0.00亿	0.000%
2026-07-03	20.280	19.510	20.540	19.440	-0.760	-3.749%	323.59万	0.00亿	0.000%
2026-07-02	20.690	20.270	21.470	19.670	-1.590	-7.274%	428.53万	0.00亿	0.000%
2026-07-01	22.540	21.860	23.640	21.280	-0.450	-2.017%	526.78万	0.00亿	0.000%
2026-06-30	21.850	22.310	22.680	20.820	0.390	1.779%	468.35万	0.00亿	0.000%
2026-06-29	22.730	21.920	23.500	20.580	-0.640	-2.837%	609.05万	0.00亿	0.000%
2026-06-26	21.900	22.560	23.860	21.710	0.160	0.714%	659.18万	0.00亿	0.000%
2026-06-25	21.380	22.400	22.650	20.730	1.420	6.768%	548.38万	0.00亿	0.000%
2026-06-24	19.400	20.980	21.210	19.080	1.440	7.369%	593.69万	0.00亿	0.000%
2026-06-23	20.080	19.540	20.880	19.280	-0.900	-4.403%	414.93万	0.00亿	0.000%
2026-06-22	19.990	20.440	20.490	19.500	0.830	4.233%	565.62万	0.00亿	0.000%
2026-06-18	19.300	19.610	19.940	19.050	0.560	2.940%	471.18万	0.00亿	0.000%
2026-06-17	17.500	19.050	19.190	17.450	1.230	6.902%	519.77万	0.00亿	0.000%
2026-06-16	17.300	17.820	18.050	17.200	0.690	4.028%	344.39万	0.00亿	0.000%
2026-06-15	16.380	17.130	17.140	16.070	1.070	6.663%	295.04万	0.00亿	0.000%
2026-06-12	17.350	16.060	17.530	16.010	-0.690	-4.119%	303.29万	0.00亿	0.000%
2026-06-11	17.060	16.750	17.200	16.520	-0.360	-2.104%	214.05万	0.00亿	0.000%
2026-06-10	17.310	17.110	17.760	16.850	-0.508	-2.883%	237.91万	0.00亿	0.000%
2026-06-09	17.368	17.618	17.708	16.788	0.840	5.007%	274.63万	0.00亿	0.000%
2026-06-08	16.898	16.778	17.528	16.528	-1.280	-7.088%	331.16万	0.00亿	0.000%
2026-06-05	18.958	18.058	19.138	17.868	-1.180	-6.134%	408.87万	0.00亿	0.000%
2026-06-04	18.638	19.238	19.478	18.528	0.100	0.523%	431.32万	0.00亿	0.000%
2026-06-03	18.458	19.138	20.078	18.338	0.830	4.534%	669.44万	0.00亿	0.000%
2026-06-02	18.228	18.308	18.628	17.488	-0.100	-0.543%	554.84万	0.00亿	0.000%
2026-06-01	19.628	18.408	20.248	18.238	-0.910	-4.711%	674.79万	0.00亿	0.000%
2026-05-29	21.048	19.318	21.478	19.318	-2.150	-10.015%	801.80万	0.00亿	0.000%
2026-05-28	20.128	21.468	21.938	20.128	1.340	6.657%	923.73万	0.00亿	0.000%
2026-05-27	19.728	20.128	20.518	19.378	1.480	7.937%	1,210.65万	0.00亿	0.000%
2026-05-26	18.648	18.648	18.648	18.138	1.700	10.031%	603.93万	0.00亿	0.000%
2026-05-25	15.978	16.948	16.948	15.888	1.540	9.995%	291.24万	0.00亿	0.000%
2026-05-22	15.408	15.408	15.498	14.658	0.240	1.582%	342.25万	0.00亿	0.000%
2026-05-21	15.978	15.168	16.438	15.058	-0.690	-4.351%	460.18万	0.00亿	0.000%
2026-05-20	15.128	15.858	16.758	15.028	0.580	3.796%	500.07万	0.00亿	0.000%
2026-05-19	14.478	15.278	15.418	14.208	0.610	4.159%	341.91万	0.00亿	0.000%
2026-05-18	14.278	14.668	15.028	14.198	0.390	2.731%	293.78万	0.00亿	0.000%
2026-05-15	14.258	14.278	14.748	13.868	0.040	0.281%	254.83万	0.00亿	0.000%
2026-05-14	14.648	14.238	14.858	14.228	-0.370	-2.533%	208.67万	0.00亿	0.000%
2026-05-13	14.058	14.608	14.728	13.888	0.200	1.388%	249.37万	0.00亿	0.000%
2026-05-12	14.778	14.408	14.778	14.288	-0.310	-2.106%	223.55万	0.00亿	0.000%
2026-05-11	13.988	14.718	14.728	13.988	1.000	7.290%	319.50万	0.00亿	0.000%
2026-05-08	13.678	13.718	13.828	13.428	-0.200	-1.437%	184.47万	0.00亿	0.000%
2026-05-07	13.828	13.918	13.958	13.508	0.320	2.353%	219.32万	0.00亿	0.000%
2026-05-06	13.658	13.598	14.038	13.558	0.510	3.897%	280.88万	0.00亿	0.000%
2026-04-30	12.838	13.088	13.138	12.748	0.340	2.667%	194.77万	0.00亿	0.000%
2026-04-29	12.628	12.748	12.888	12.548	0.120	0.950%	110.75万	0.00亿	0.000%
2026-04-28	12.848	12.628	12.868	12.438	-0.240	-1.865%	115.56万	0.00亿	0.000%
2026-04-27	12.628	12.868	12.948	12.568	0.440	3.540%	145.71万	0.00亿	0.000%
2026-04-24	12.388	12.428	12.748	12.388	-0.020	-0.161%	84.63万	0.00亿	0.000%
2026-04-23	12.858	12.448	12.898	12.368	-0.340	-2.659%	92.25万	0.00亿	0.000%
2026-04-22	12.478	12.788	12.818	12.438	0.260	2.075%	96.96万	0.00亿	0.000%
2026-04-21	12.678	12.528	12.708	12.318	-0.210	-1.649%	92.37万	0.00亿	0.000%
2026-04-20	12.758	12.738	12.878	12.648	0.020	0.157%	90.78万	0.00亿	0.000%
2026-04-17	12.478	12.718	12.828	12.438	0.200	1.598%	108.55万	0.00亿	0.000%
2026-04-16	12.428	12.518	12.528	12.338	0.080	0.643%	70.19万	0.00亿	0.000%
2026-04-15	12.718	12.438	12.778	12.358	-0.230	-1.816%	99.54万	0.00亿	0.000%
2026-04-14	12.498	12.668	12.698	12.468	0.330	2.675%	114.69万	0.00亿	0.000%
2026-04-13	12.108	12.338	12.508	12.068	0.120	0.982%	84.93万	0.00亿	0.000%
2026-04-10	12.298	12.218	12.458	12.208	0.000	0.000%	88.56万	0.00亿	0.000%
2026-04-09	11.978	12.108	12.318	11.898	0.000	0.000%	115.40万	0.00亿	0.000%
2026-04-08	11.778	12.138	12.138	11.768	0.000	0.000%	107.14万	0.00亿	0.000%
2026-04-07	11.428	11.438	11.558	11.368	0.000	0.000%	48.77万	0.00亿	0.000%
2026-04-03	11.538	11.338	11.588	11.278	0.000	0.000%	58.13万	0.00亿	0.000%
2026-04-02	11.908	11.528	11.908	11.408	0.000	0.000%	67.72万	0.00亿	0.000%
2026-04-01	11.928	11.908	12.018	11.778	0.000	0.000%	82.29万	0.00亿	0.000%