辉煌科技（002296）历史行情

以下为辉煌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	9.370	9.310	9.510	9.250	-0.110	-1.168%	7.22万	0.00亿	0.000%
2026-10-07	9.610	9.420	9.650	9.400	-0.160	-1.670%	969.26万	0.92亿	2.790%
2026-10-06	9.610	9.420	9.650	9.400	-0.160	-1.670%	969.26万	0.92亿	2.790%
2026-10-05	9.610	9.420	9.650	9.400	-0.160	-1.670%	969.26万	0.92亿	2.790%
2026-10-02	9.610	9.420	9.650	9.400	-0.160	-1.670%	969.26万	0.92亿	2.790%
2026-10-01	9.610	9.420	9.650	9.400	-0.160	-1.670%	969.26万	0.92亿	2.790%
2026-09-30	9.610	9.420	9.650	9.400	-0.160	-1.670%	9.69万	0.00亿	0.000%
2026-09-29	9.670	9.580	9.710	9.540	-0.170	-1.744%	13.88万	0.00亿	0.000%
2026-09-28	9.510	9.750	9.760	9.280	0.320	3.393%	22.79万	0.00亿	0.000%
2026-09-27	9.600	9.430	9.620	9.430	-0.120	-1.257%	778.16万	0.74亿	2.240%
2026-09-24	9.600	9.430	9.620	9.430	-0.120	-1.257%	7.78万	0.00亿	0.000%
2026-09-23	9.520	9.550	9.590	9.430	0.070	0.738%	9.09万	0.00亿	0.000%
2026-09-22	9.560	9.480	9.590	9.430	-0.060	-0.629%	8.22万	0.00亿	0.000%
2026-09-21	9.390	9.540	9.590	9.290	0.250	2.691%	12.00万	0.00亿	0.000%
2026-09-18	9.150	9.290	9.320	9.130	0.200	2.200%	9.32万	0.00亿	0.000%
2026-09-17	9.130	9.090	9.150	8.950	-0.030	-0.329%	9.71万	0.00亿	0.000%
2026-09-16	9.020	9.120	9.170	9.010	0.110	1.221%	9.25万	0.00亿	0.000%
2026-09-15	9.330	9.010	9.340	9.010	-0.290	-3.118%	13.52万	0.00亿	0.000%
2026-09-14	9.360	9.300	9.540	9.230	-0.150	-1.587%	17.91万	0.00亿	0.000%
2026-09-11	9.200	9.450	9.480	9.200	0.410	4.535%	31.66万	0.00亿	0.000%
2026-09-10	9.120	9.040	9.130	9.020	-0.130	-1.418%	4.20万	0.00亿	0.000%
2026-09-09	9.210	9.170	9.220	9.130	-0.020	-0.218%	6.31万	0.00亿	0.000%
2026-09-08	9.090	9.190	9.210	9.080	0.100	1.100%	5.28万	0.00亿	0.000%
2026-09-07	9.120	9.090	9.130	9.000	0.030	0.331%	4.89万	0.00亿	0.000%
2026-09-04	9.150	9.060	9.200	9.000	-0.010	-0.110%	5.19万	0.00亿	0.000%
2026-09-03	9.260	9.070	9.300	9.060	-0.150	-1.627%	5.94万	0.00亿	0.000%
2026-09-02	9.180	9.220	9.280	9.140	-0.050	-0.539%	5.23万	0.00亿	0.000%
2026-09-01	9.060	9.270	9.350	9.010	0.200	2.205%	10.96万	0.00亿	0.000%
2026-08-31	8.960	9.070	9.090	8.900	0.040	0.443%	6.32万	0.00亿	0.000%
2026-08-28	8.960	9.030	9.060	8.950	0.040	0.445%	6.10万	0.00亿	0.000%
2026-08-27	8.960	8.990	9.010	8.910	0.000	0.000%	5.00万	0.00亿	0.000%
2026-08-26	9.050	8.990	9.090	8.970	0.000	0.000%	6.18万	0.00亿	0.000%
2026-08-25	8.680	8.990	9.050	8.680	0.240	2.743%	9.65万	0.00亿	0.000%
2026-08-24	8.840	8.750	8.900	8.670	-0.100	-1.130%	5.00万	0.00亿	0.000%
2026-08-21	8.730	8.850	8.980	8.700	0.080	0.912%	6.54万	0.00亿	0.000%
2026-08-20	8.690	8.770	8.810	8.640	0.140	1.622%	6.28万	0.00亿	0.000%
2026-08-19	8.900	8.630	8.910	8.580	-0.340	-3.790%	10.45万	0.00亿	0.000%
2026-08-18	9.070	8.970	9.070	8.900	-0.090	-0.993%	6.07万	0.00亿	0.000%
2026-08-17	9.010	9.060	9.070	8.880	0.030	0.332%	6.44万	0.00亿	0.000%
2026-08-14	9.020	9.030	9.120	8.960	0.000	0.000%	6.45万	0.00亿	0.000%
2026-08-13	9.090	9.030	9.280	9.020	-0.020	-0.221%	11.55万	0.00亿	0.000%
2026-08-12	8.950	9.050	9.060	8.920	0.100	1.117%	7.39万	0.00亿	0.000%
2026-08-11	9.070	8.950	9.070	8.900	-0.150	-1.648%	6.95万	0.00亿	0.000%
2026-08-10	8.980	9.100	9.120	8.870	0.100	1.111%	11.07万	0.00亿	0.000%
2026-08-07	9.070	9.000	9.070	8.880	-0.080	-0.881%	8.82万	0.00亿	0.000%
2026-08-06	8.990	9.080	9.100	8.900	0.040	0.442%	10.10万	0.00亿	0.000%
2026-08-05	9.010	9.040	9.100	8.960	0.030	0.333%	11.46万	0.00亿	0.000%
2026-08-04	9.010	9.010	9.090	8.940	0.010	0.111%	11.60万	0.00亿	0.000%
2026-08-03	8.770	9.000	9.000	8.760	0.200	2.273%	11.72万	0.00亿	0.000%
2026-07-31	8.950	8.800	8.960	8.790	-0.020	-0.227%	12.70万	0.00亿	0.000%
2026-07-30	8.970	8.820	9.030	8.780	-0.160	-1.782%	8.06万	0.00亿	0.000%
2026-07-29	8.700	8.980	9.030	8.680	0.260	2.982%	9.51万	0.00亿	0.000%
2026-07-28	8.540	8.720	8.780	8.520	0.090	1.043%	6.34万	0.00亿	0.000%
2026-07-27	8.390	8.630	8.680	8.390	0.180	2.130%	5.92万	0.00亿	0.000%
2026-07-24	8.650	8.450	8.680	8.450	-0.280	-3.207%	5.38万	0.00亿	0.000%
2026-07-23	8.460	8.730	8.740	8.450	0.230	2.706%	8.55万	0.00亿	0.000%
2026-07-22	8.620	8.500	8.630	8.480	-0.190	-2.186%	7.15万	0.00亿	0.000%
2026-07-21	8.680	8.690	8.730	8.400	0.020	0.231%	9.56万	0.00亿	0.000%
2026-07-20	8.630	8.670	8.810	8.530	0.060	0.697%	7.96万	0.00亿	0.000%
2026-07-17	8.830	8.610	8.900	8.500	-0.190	-2.159%	9.34万	0.00亿	0.000%
2026-07-16	8.740	8.800	8.910	8.630	0.050	0.571%	8.33万	0.00亿	0.000%
2026-07-15	8.740	8.750	8.860	8.690	0.000	0.000%	9.25万	0.00亿	0.000%
2026-07-14	8.630	8.750	8.770	8.500	0.130	1.508%	6.34万	0.00亿	0.000%
2026-07-13	8.980	8.620	8.980	8.580	-0.360	-4.009%	7.25万	0.00亿	0.000%
2026-07-10	9.070	8.980	9.180	8.960	-0.120	-1.319%	7.58万	0.00亿	0.000%
2026-07-09	8.770	9.100	9.120	8.620	0.290	3.292%	10.50万	0.00亿	0.000%
2026-07-08	8.630	8.810	8.830	8.530	0.200	2.323%	7.88万	0.00亿	0.000%
2026-07-07	8.910	8.610	8.920	8.590	-0.300	-3.367%	6.46万	0.00亿	0.000%
2026-07-06	9.260	8.910	9.280	8.900	-0.330	-3.571%	10.26万	0.00亿	0.000%
2026-07-03	9.030	9.240	9.340	9.030	0.200	2.212%	10.43万	0.00亿	0.000%
2026-07-02	8.960	9.040	9.420	8.930	-0.010	-0.110%	12.86万	0.00亿	0.000%
2026-07-01	8.880	9.050	9.350	8.830	0.170	1.914%	12.49万	0.00亿	0.000%
2026-06-30	8.600	8.880	9.120	8.450	0.270	3.136%	18.62万	0.00亿	0.000%
2026-06-29	8.760	8.610	8.760	8.390	-0.160	-1.824%	10.80万	0.00亿	0.000%
2026-06-26	9.050	8.770	9.050	8.750	-0.310	-3.414%	8.69万	0.00亿	0.000%
2026-06-25	9.360	9.080	9.410	9.080	-0.300	-3.198%	8.73万	0.00亿	0.000%
2026-06-24	9.610	9.380	9.610	9.200	-0.240	-2.495%	9.49万	0.00亿	0.000%
2026-06-23	9.310	9.620	9.810	9.300	0.250	2.668%	12.70万	0.00亿	0.000%
2026-06-22	9.360	9.370	9.400	8.880	-0.030	-0.319%	15.25万	0.00亿	0.000%
2026-06-18	9.400	9.400	9.530	9.300	-0.080	-0.844%	6.05万	0.00亿	0.000%
2026-06-17	9.600	9.480	9.660	9.450	-0.070	-0.733%	6.05万	0.00亿	0.000%
2026-06-16	9.630	9.550	9.660	9.430	-0.050	-0.521%	6.94万	0.00亿	0.000%
2026-06-15	9.470	9.600	9.640	9.450	0.180	1.911%	6.87万	0.00亿	0.000%
2026-06-12	9.390	9.420	9.590	9.320	0.150	1.618%	7.79万	0.00亿	0.000%
2026-06-11	9.300	9.270	9.440	9.080	-0.180	-1.905%	8.63万	0.00亿	0.000%
2026-06-10	9.670	9.450	9.670	9.200	-0.290	-2.977%	10.17万	0.00亿	0.000%
2026-06-09	9.700	9.740	9.770	9.570	0.130	1.353%	6.05万	0.00亿	0.000%
2026-06-08	9.870	9.610	10.000	9.520	-0.430	-4.283%	10.25万	0.00亿	0.000%
2026-06-05	9.870	10.040	10.220	9.840	0.150	1.517%	9.84万	0.00亿	0.000%
2026-06-04	10.120	9.890	10.120	9.870	-0.310	-3.039%	7.82万	0.00亿	0.000%
2026-06-03	10.060	10.200	10.210	10.010	0.150	1.493%	8.41万	0.00亿	0.000%
2026-06-02	10.070	10.050	10.110	9.890	-0.030	-0.298%	5.51万	0.00亿	0.000%
2026-06-01	9.880	10.080	10.150	9.830	0.200	2.024%	7.77万	0.00亿	0.000%
2026-05-29	10.110	9.880	10.130	9.800	-0.230	-2.275%	9.30万	0.00亿	0.000%
2026-05-28	9.990	10.110	10.200	9.800	0.150	1.506%	8.91万	0.00亿	0.000%
2026-05-27	10.220	9.960	10.260	9.890	-0.310	-3.019%	9.63万	0.00亿	0.000%
2026-05-26	10.490	10.270	10.500	10.150	-0.310	-2.930%	11.78万	0.00亿	0.000%
2026-05-25	10.940	10.580	11.010	10.430	-0.310	-2.847%	13.14万	0.00亿	0.000%
2026-05-22	10.820	10.890	10.960	10.590	0.180	1.681%	9.11万	0.00亿	0.000%
2026-05-21	11.240	10.710	11.290	10.680	-0.490	-4.375%	12.22万	0.00亿	0.000%
2026-05-20	11.400	11.200	11.410	11.030	-0.270	-2.354%	10.92万	0.00亿	0.000%
2026-05-19	11.310	11.470	11.490	11.180	0.160	1.415%	9.10万	0.00亿	0.000%
2026-05-18	11.350	11.310	11.380	11.110	-0.010	-0.088%	7.52万	0.00亿	0.000%
2026-05-15	11.420	11.320	11.620	11.220	-0.080	-0.702%	10.23万	0.00亿	0.000%
2026-05-14	11.860	11.400	11.890	11.400	-0.430	-3.635%	12.73万	0.00亿	0.000%
2026-05-13	11.730	11.830	11.890	11.580	0.050	0.424%	14.54万	0.00亿	0.000%
2026-05-12	11.970	11.780	12.250	11.720	-0.150	-1.257%	19.97万	0.00亿	0.000%
2026-05-11	11.790	11.930	11.980	11.680	0.160	1.359%	17.07万	0.00亿	0.000%
2026-05-08	11.770	11.770	11.820	11.650	0.110	0.943%	13.89万	0.00亿	0.000%
2026-05-07	11.620	11.660	11.690	11.500	0.050	0.431%	12.24万	0.00亿	0.000%
2026-05-06	11.220	11.610	11.820	11.220	0.440	3.939%	21.00万	0.00亿	0.000%
2026-04-30	11.140	11.170	11.330	11.070	-0.050	-0.446%	10.22万	0.00亿	0.000%
2026-04-29	10.980	11.220	11.320	10.940	0.250	2.279%	12.73万	0.00亿	0.000%
2026-04-28	10.940	10.970	10.990	10.790	-0.280	-2.489%	14.88万	0.00亿	0.000%
2026-04-27	11.070	11.250	11.260	10.890	0.220	1.995%	9.33万	0.00亿	0.000%
2026-04-24	11.080	11.030	11.120	10.900	-0.140	-1.253%	8.02万	0.00亿	0.000%
2026-04-23	11.470	11.170	11.520	11.100	-0.300	-2.616%	10.68万	0.00亿	0.000%
2026-04-22	11.350	11.470	11.490	11.260	0.070	0.614%	9.07万	0.00亿	0.000%
2026-04-21	11.520	11.400	11.530	11.290	-0.130	-1.127%	8.44万	0.00亿	0.000%
2026-04-20	11.330	11.530	11.580	11.330	0.200	1.765%	9.37万	0.00亿	0.000%
2026-04-17	11.390	11.330	11.430	11.200	-0.090	-0.788%	10.14万	0.00亿	0.000%
2026-04-16	11.250	11.420	11.430	11.200	0.200	1.783%	10.22万	0.00亿	0.000%
2026-04-15	11.350	11.220	11.390	11.180	-0.140	-1.232%	7.67万	0.00亿	0.000%
2026-04-14	11.470	11.360	11.500	11.180	0.120	1.068%	10.19万	0.00亿	0.000%
2026-04-13	11.360	11.240	11.440	11.170	0.000	0.000%	8.73万	0.00亿	0.000%
2026-04-10	11.390	11.450	11.570	11.390	0.000	0.000%	9.09万	0.00亿	0.000%
2026-04-09	11.360	11.380	11.450	11.220	0.000	0.000%	9.78万	0.00亿	0.000%
2026-04-08	11.280	11.460	11.480	11.190	0.000	0.000%	11.13万	0.00亿	0.000%
2026-04-07	10.830	10.970	11.080	10.830	0.000	0.000%	7.47万	0.00亿	0.000%
2026-04-03	11.140	10.880	11.220	10.830	0.000	0.000%	9.07万	0.00亿	0.000%
2026-04-02	11.420	11.060	11.530	10.970	0.000	0.000%	13.06万	0.00亿	0.000%
2026-04-01	11.620	11.490	11.650	11.280	0.000	0.000%	15.48万	0.00亿	0.000%