杭氧股份（002430）历史行情
以下为杭氧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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 27.240 | 25.320 | 27.240 | 25.200 | -2.200 | -7.994% | 5,271.56万 | 13.69亿 | 5.390% |
| 2026-10-13 | 24.800 | 27.520 | 27.520 | 24.200 | 2.500 | 9.990% | 46.08万 | 12.14亿 | 4.710% |
| 2026-10-12 | 25.200 | 25.020 | 25.870 | 24.710 | 0.200 | 0.810% | 23.95万 | 6.09亿 | 2.450% |
| 2026-10-09 | 24.650 | 24.820 | 25.040 | 24.100 | 0.200 | 0.810% | 12.83万 | 3.15亿 | 1.310% |
| 2026-10-08 | 24.940 | 24.620 | 25.450 | 24.430 | -0.420 | -1.680% | 10.42万 | 2.59亿 | 1.070% |
| 2026-10-07 | 24.080 | 25.040 | 25.300 | 23.900 | 1.020 | 4.246% | 1,497.72万 | 3.72亿 | 1.532% |
| 2026-10-06 | 24.080 | 25.040 | 25.300 | 23.900 | 1.020 | 4.246% | 1,497.72万 | 3.72亿 | 1.532% |
| 2026-10-05 | 24.080 | 25.040 | 25.300 | 23.900 | 1.020 | 4.246% | 1,497.72万 | 3.72亿 | 1.532% |
| 2026-10-02 | 24.080 | 25.040 | 25.300 | 23.900 | 1.020 | 4.246% | 1,497.72万 | 3.72亿 | 1.532% |
| 2026-10-01 | 24.080 | 25.040 | 25.300 | 23.900 | 1.020 | 4.246% | 1,497.72万 | 3.72亿 | 1.532% |
| 2026-09-30 | 24.080 | 25.040 | 25.300 | 23.900 | 1.020 | 4.250% | 14.98万 | 3.72亿 | 1.530% |
| 2026-09-29 | 23.800 | 24.020 | 24.150 | 23.630 | 0.100 | 0.420% | 7.67万 | 1.84亿 | 0.780% |
| 2026-09-28 | 24.630 | 23.920 | 24.700 | 23.600 | -0.780 | -3.160% | 10.02万 | 2.42亿 | 1.020% |
| 2026-09-27 | 25.450 | 24.900 | 25.670 | 24.900 | -0.450 | -1.775% | 795.67万 | 2.01亿 | 0.814% |
| 2026-09-24 | 25.250 | 24.700 | 25.470 | 24.700 | -0.450 | -1.790% | 7.96万 | 2.01亿 | 0.810% |
| 2026-09-23 | 25.400 | 25.150 | 25.540 | 25.070 | -0.250 | -0.980% | 7.53万 | 1.92亿 | 0.770% |
| 2026-09-22 | 25.800 | 25.400 | 26.100 | 25.350 | -0.370 | -1.440% | 8.48万 | 2.19亿 | 0.870% |
| 2026-09-21 | 25.750 | 25.770 | 26.140 | 25.710 | 0.020 | 0.080% | 10.24万 | 2.67亿 | 1.050% |
| 2026-09-18 | 25.210 | 25.750 | 25.950 | 25.040 | 0.680 | 2.710% | 13.36万 | 3.45亿 | 1.370% |
| 2026-09-17 | 25.310 | 25.070 | 25.640 | 24.840 | -0.430 | -1.690% | 9.39万 | 2.38亿 | 0.960% |
| 2026-09-16 | 25.390 | 25.500 | 25.670 | 25.120 | 0.060 | 0.240% | 12.69万 | 3.26亿 | 1.300% |
| 2026-09-15 | 24.950 | 25.440 | 25.790 | 24.850 | 0.410 | 1.640% | 13.90万 | 3.56亿 | 1.420% |
| 2026-09-14 | 26.100 | 25.030 | 26.450 | 24.740 | -1.520 | -5.730% | 23.82万 | 6.08亿 | 2.440% |
| 2026-09-11 | 26.710 | 26.550 | 26.800 | 25.900 | -0.400 | -1.480% | 17.18万 | 4.55亿 | 1.760% |
| 2026-09-10 | 26.890 | 26.950 | 27.490 | 26.610 | 0.060 | 0.220% | 11.24万 | 3.06亿 | 1.150% |
| 2026-09-09 | 27.260 | 26.890 | 27.300 | 26.740 | -0.370 | -1.360% | 10.02万 | 2.72亿 | 1.020% |
| 2026-09-08 | 26.660 | 27.260 | 27.330 | 26.600 | 0.820 | 3.100% | 15.49万 | 4.22亿 | 1.580% |
| 2026-09-07 | 27.360 | 26.440 | 27.400 | 26.290 | -0.650 | -2.400% | 21.34万 | 5.72亿 | 2.180% |
| 2026-09-04 | 27.470 | 27.090 | 28.190 | 26.990 | -0.380 | -1.380% | 23.87万 | 6.61亿 | 2.440% |
| 2026-09-03 | 27.030 | 27.470 | 27.680 | 26.500 | 1.010 | 3.820% | 26.98万 | 7.42亿 | 2.760% |
| 2026-09-02 | 26.780 | 26.460 | 27.100 | 26.410 | -0.230 | -0.860% | 19.50万 | 5.24亿 | 1.990% |
| 2026-09-01 | 27.220 | 26.690 | 27.630 | 26.660 | -0.590 | -2.160% | 36.40万 | 9.90亿 | 3.720% |
| 2026-08-31 | 26.310 | 27.280 | 27.350 | 26.060 | 1.370 | 5.290% | 42.21万 | 11.37亿 | 4.320% |
| 2026-08-28 | 24.800 | 25.910 | 26.100 | 24.800 | 1.460 | 5.970% | 45.86万 | 11.84亿 | 4.690% |
| 2026-08-27 | 23.500 | 24.450 | 24.650 | 23.400 | 0.520 | 2.170% | 26.16万 | 6.36亿 | 2.680% |
| 2026-08-26 | 23.500 | 23.930 | 24.160 | 23.220 | 0.910 | 3.950% | 23.30万 | 5.57亿 | 2.380% |
| 2026-08-25 | 22.600 | 23.020 | 23.190 | 22.430 | 0.360 | 1.590% | 10.24万 | 2.37亿 | 1.050% |
| 2026-08-24 | 22.850 | 22.660 | 23.020 | 22.450 | -0.320 | -1.390% | 9.23万 | 2.11亿 | 0.940% |
| 2026-08-21 | 22.670 | 22.980 | 23.190 | 22.570 | 0.310 | 1.370% | 9.28万 | 2.15亿 | 0.950% |
| 2026-08-20 | 23.100 | 22.670 | 23.140 | 22.600 | -0.330 | -1.430% | 11.31万 | 2.60亿 | 1.160% |
| 2026-08-19 | 23.780 | 23.000 | 23.780 | 22.900 | -0.780 | -3.280% | 13.29万 | 3.12亿 | 1.360% |
| 2026-08-18 | 23.440 | 23.780 | 23.850 | 23.400 | 0.290 | 1.230% | 15.64万 | 3.73亿 | 1.600% |
| 2026-08-17 | 23.350 | 23.490 | 23.550 | 23.100 | 0.190 | 0.820% | 12.15万 | 2.86亿 | 1.240% |
| 2026-08-14 | 23.460 | 23.300 | 23.780 | 23.170 | -0.170 | -0.720% | 10.10万 | 2.39亿 | 1.030% |
| 2026-08-13 | 23.790 | 23.470 | 23.910 | 23.440 | -0.250 | -1.050% | 10.53万 | 2.51亿 | 1.080% |
| 2026-08-12 | 23.560 | 23.720 | 23.750 | 23.460 | 0.160 | 0.680% | 8.26万 | 1.97亿 | 0.840% |
| 2026-08-11 | 23.660 | 23.560 | 23.860 | 23.480 | -0.230 | -0.970% | 9.67万 | 2.31亿 | 0.990% |
| 2026-08-10 | 23.760 | 23.790 | 23.900 | 23.600 | 0.000 | 0.000% | 12.69万 | 3.04亿 | 1.300% |
| 2026-08-07 | 23.950 | 23.790 | 24.150 | 23.610 | -0.340 | -1.410% | 16.08万 | 3.87亿 | 1.640% |
| 2026-08-06 | 23.710 | 24.130 | 24.320 | 23.660 | 0.180 | 0.750% | 19.25万 | 4.66亿 | 1.970% |
| 2026-08-05 | 23.300 | 23.950 | 24.070 | 23.180 | 0.470 | 2.000% | 19.89万 | 4.77亿 | 2.030% |
| 2026-08-04 | 23.200 | 23.480 | 23.640 | 23.040 | 0.390 | 1.690% | 13.70万 | 3.23亿 | 1.400% |
| 2026-08-03 | 22.510 | 23.090 | 23.140 | 22.480 | 0.300 | 1.320% | 10.25万 | 2.38亿 | 1.050% |
| 2026-07-31 | 23.290 | 22.790 | 23.470 | 22.720 | -0.090 | -0.390% | 17.04万 | 3.98亿 | 1.740% |
| 2026-07-30 | 22.940 | 22.880 | 23.240 | 22.630 | -0.270 | -1.170% | 11.60万 | 2.69亿 | 1.190% |
| 2026-07-29 | 22.430 | 23.150 | 23.290 | 22.410 | 0.670 | 2.980% | 13.90万 | 3.21亿 | 1.420% |
| 2026-07-28 | 22.900 | 22.480 | 23.080 | 22.370 | -0.720 | -3.100% | 14.08万 | 3.21亿 | 1.440% |
| 2026-07-27 | 22.780 | 23.200 | 23.530 | 22.710 | 0.240 | 1.050% | 12.96万 | 3.03亿 | 1.330% |
| 2026-07-24 | 22.800 | 22.960 | 23.390 | 22.720 | -0.120 | -0.520% | 13.63万 | 3.18亿 | 1.390% |
| 2026-07-23 | 22.450 | 23.080 | 23.170 | 22.450 | 0.510 | 2.260% | 12.00万 | 2.77亿 | 1.230% |
| 2026-07-22 | 22.700 | 22.570 | 22.790 | 22.330 | -0.420 | -1.830% | 14.91万 | 3.39亿 | 1.520% |
| 2026-07-21 | 22.340 | 22.990 | 23.050 | 22.000 | 0.710 | 3.190% | 17.68万 | 4.02亿 | 1.810% |
| 2026-07-20 | 23.800 | 22.280 | 24.050 | 21.880 | -1.230 | -5.230% | 22.78万 | 5.22亿 | 2.330% |
| 2026-07-17 | 23.800 | 23.510 | 24.490 | 23.260 | -0.340 | -1.430% | 20.18万 | 4.87亿 | 2.060% |
| 2026-07-16 | 24.480 | 23.850 | 24.680 | 23.760 | -0.890 | -3.600% | 20.74万 | 5.07亿 | 2.120% |
| 2026-07-15 | 24.730 | 24.740 | 25.300 | 24.480 | -0.390 | -1.550% | 20.99万 | 5.26亿 | 2.150% |
| 2026-07-14 | 25.800 | 25.130 | 26.100 | 24.600 | -2.230 | -8.150% | 40.54万 | 10.24亿 | 4.150% |
| 2026-07-13 | 27.860 | 27.360 | 28.390 | 27.000 | 1.570 | 6.090% | 49.36万 | 13.79亿 | 5.050% |
| 2026-07-10 | 25.150 | 25.790 | 26.300 | 24.760 | 0.680 | 2.710% | 26.69万 | 6.83亿 | 2.730% |
| 2026-07-09 | 25.030 | 25.110 | 25.500 | 24.280 | 0.070 | 0.280% | 20.85万 | 5.21亿 | 2.130% |
| 2026-07-08 | 25.600 | 25.040 | 26.060 | 25.020 | -0.830 | -3.210% | 19.50万 | 5.01亿 | 1.990% |
| 2026-07-07 | 25.800 | 25.870 | 26.150 | 25.560 | -0.070 | -0.270% | 17.99万 | 4.69亿 | 1.840% |
| 2026-07-06 | 27.100 | 25.940 | 27.300 | 25.910 | -1.350 | -4.950% | 30.98万 | 8.26亿 | 3.170% |
| 2026-07-03 | 29.300 | 27.290 | 29.790 | 27.280 | -2.550 | -8.550% | 43.60万 | 12.29亿 | 4.460% |
| 2026-07-02 | 31.070 | 29.840 | 31.900 | 29.680 | -2.260 | -7.040% | 39.13万 | 12.24亿 | 4.000% |
| 2026-07-01 | 30.300 | 32.100 | 32.110 | 30.000 | 1.340 | 4.360% | 50.93万 | 16.08亿 | 5.210% |
| 2026-06-30 | 29.250 | 30.760 | 31.300 | 28.910 | 0.560 | 1.850% | 44.67万 | 13.45亿 | 4.570% |
| 2026-06-29 | 29.730 | 30.200 | 30.300 | 28.400 | 1.390 | 4.820% | 52.58万 | 15.65亿 | 5.380% |
| 2026-06-26 | 28.200 | 28.810 | 29.060 | 27.600 | 0.350 | 1.230% | 38.78万 | 11.11亿 | 3.970% |
| 2026-06-25 | 27.520 | 28.460 | 28.700 | 27.320 | 1.250 | 4.590% | 38.77万 | 11.01亿 | 3.960% |
| 2026-06-24 | 27.800 | 27.210 | 28.060 | 26.380 | -0.990 | -3.510% | 34.75万 | 9.46亿 | 3.550% |
| 2026-06-23 | 27.630 | 28.200 | 28.980 | 27.480 | 0.800 | 2.920% | 44.91万 | 12.79亿 | 4.590% |
| 2026-06-22 | 26.060 | 27.400 | 27.580 | 25.990 | 1.600 | 6.200% | 36.63万 | 9.97亿 | 3.750% |
| 2026-06-18 | 26.260 | 25.800 | 26.260 | 25.290 | -0.460 | -1.750% | 20.32万 | 5.27亿 | 2.080% |
| 2026-06-17 | 26.500 | 26.260 | 26.700 | 26.080 | -0.840 | -3.100% | 24.31万 | 6.45亿 | 2.490% |
| 2026-06-16 | 26.300 | 27.100 | 27.400 | 26.300 | 0.950 | 3.630% | 30.23万 | 8.20亿 | 3.090% |
| 2026-06-15 | 25.750 | 26.150 | 26.320 | 25.400 | 0.310 | 1.200% | 26.27万 | 6.87亿 | 2.690% |
| 2026-06-12 | 26.710 | 25.840 | 27.020 | 25.800 | -1.680 | -6.100% | 39.74万 | 10.48亿 | 4.060% |
| 2026-06-11 | 27.820 | 27.520 | 28.050 | 26.080 | 0.780 | 2.920% | 59.27万 | 16.19亿 | 6.060% |
| 2026-06-10 | 24.040 | 26.740 | 26.740 | 23.990 | 2.450 | 10.090% | 30.64万 | 8.01亿 | 3.130% |
| 2026-06-09 | 23.800 | 24.290 | 24.320 | 23.200 | 0.720 | 3.050% | 14.17万 | 3.41亿 | 1.450% |
| 2026-06-08 | 23.970 | 23.570 | 24.600 | 23.400 | -0.930 | -3.800% | 15.89万 | 3.88亿 | 1.630% |
| 2026-06-05 | 24.580 | 24.500 | 24.980 | 24.110 | -0.220 | -0.890% | 15.69万 | 3.93亿 | 1.600% |
| 2026-06-04 | 24.040 | 24.720 | 24.870 | 24.030 | 0.400 | 1.640% | 15.69万 | 3.94亿 | 1.600% |
| 2026-06-03 | 24.110 | 24.320 | 24.530 | 23.800 | 0.240 | 1.000% | 12.67万 | 3.13亿 | 1.300% |
| 2026-06-02 | 24.500 | 24.080 | 24.570 | 23.510 | -0.300 | -1.230% | 11.94万 | 2.92亿 | 1.220% |
| 2026-06-01 | 24.370 | 24.380 | 24.780 | 24.250 | 0.040 | 0.160% | 9.29万 | 2.32亿 | 0.950% |
| 2026-05-29 | 25.040 | 24.340 | 25.130 | 24.250 | -0.690 | -2.760% | 13.27万 | 3.32亿 | 1.360% |
| 2026-05-28 | 25.120 | 25.030 | 25.290 | 24.480 | -0.090 | -0.360% | 12.29万 | 3.12亿 | 1.260% |
| 2026-05-27 | 25.830 | 25.120 | 26.160 | 24.950 | -0.870 | -3.350% | 16.70万 | 4.34亿 | 1.710% |
| 2026-05-26 | 26.530 | 25.990 | 26.540 | 25.630 | -0.530 | -2.000% | 14.44万 | 3.82亿 | 1.480% |
| 2026-05-25 | 26.850 | 26.520 | 27.060 | 26.130 | -0.350 | -1.300% | 17.09万 | 4.61亿 | 1.750% |
| 2026-05-22 | 27.050 | 26.870 | 27.170 | 26.650 | 0.050 | 0.190% | 12.07万 | 3.31亿 | 1.230% |
| 2026-05-21 | 28.450 | 26.820 | 28.570 | 26.800 | -1.660 | -5.830% | 24.00万 | 6.75亿 | 2.450% |
| 2026-05-20 | 27.880 | 28.480 | 28.730 | 27.780 | 0.360 | 1.280% | 14.98万 | 4.32亿 | 1.530% |
| 2026-05-19 | 28.350 | 28.120 | 28.400 | 27.440 | -0.380 | -1.330% | 16.95万 | 4.81亿 | 1.730% |
| 2026-05-18 | 28.980 | 28.500 | 29.330 | 28.160 | -0.970 | -3.290% | 17.20万 | 5.01亿 | 1.760% |
| 2026-05-15 | 29.760 | 29.470 | 30.250 | 28.960 | -0.290 | -0.970% | 22.43万 | 6.70亿 | 2.290% |
| 2026-05-14 | 29.700 | 29.760 | 31.100 | 29.560 | 0.060 | 0.200% | 33.96万 | 10.50亿 | 3.470% |
| 2026-05-13 | 28.910 | 29.700 | 29.870 | 28.380 | 0.800 | 2.770% | 26.30万 | 7.79亿 | 2.690% |
| 2026-05-12 | 30.400 | 28.900 | 30.400 | 28.850 | -1.560 | -5.120% | 27.47万 | 8.20亿 | 2.810% |
| 2026-05-11 | 29.550 | 30.460 | 31.230 | 29.430 | 1.100 | 3.750% | 36.88万 | 11.33亿 | 3.770% |
| 2026-05-08 | 29.530 | 29.360 | 30.160 | 29.290 | -0.170 | -0.580% | 22.47万 | 6.77亿 | 2.300% |
| 2026-05-07 | 30.900 | 29.530 | 30.900 | 29.430 | -1.660 | -5.320% | 38.05万 | 11.52亿 | 3.890% |
| 2026-05-06 | 31.050 | 31.190 | 31.400 | 30.800 | 0.260 | 0.840% | 23.06万 | 7.30亿 | 2.360% |
| 2026-04-30 | 31.960 | 30.930 | 32.350 | 30.750 | -0.800 | -2.520% | 28.68万 | 9.10亿 | 2.930% |
| 2026-04-29 | 32.520 | 31.730 | 32.920 | 31.600 | -0.970 | -2.970% | 33.26万 | 10.77亿 | 3.400% |
| 2026-04-28 | 30.800 | 32.700 | 32.930 | 30.320 | 1.900 | 6.170% | 46.22万 | 14.97亿 | 4.730% |
| 2026-04-27 | 31.170 | 30.800 | 32.380 | 30.640 | -0.370 | -1.190% | 38.42万 | 12.24亿 | 3.930% |
| 2026-04-24 | 30.210 | 31.170 | 32.500 | 29.760 | 1.170 | 3.900% | 42.65万 | 13.59亿 | 4.360% |
| 2026-04-23 | 29.350 | 30.000 | 30.300 | 29.180 | 0.600 | 2.040% | 28.12万 | 8.52亿 | 2.880% |
| 2026-04-22 | 29.580 | 29.400 | 30.110 | 28.800 | -0.180 | -0.610% | 27.58万 | 8.21亿 | 2.820% |
| 2026-04-21 | 27.860 | 29.580 | 30.370 | 27.510 | 1.730 | 6.210% | 41.31万 | 12.25亿 | 4.220% |
| 2026-04-20 | 27.430 | 27.850 | 28.260 | 27.040 | 0.450 | 1.640% | 16.87万 | 4.74亿 | 1.730% |
| 2026-04-17 | 27.750 | 27.400 | 27.770 | 27.210 | -0.340 | -1.230% | 11.33万 | 3.16亿 | 1.160% |
| 2026-04-16 | 27.600 | 27.740 | 27.870 | 27.200 | 0.130 | 0.470% | 14.39万 | 4.03亿 | 1.470% |
| 2026-04-15 | 28.220 | 27.610 | 28.430 | 27.440 | 0.000 | 0.000% | 13.74万 | 0.00亿 | 0.000% |
| 2026-04-14 | 27.650 | 27.680 | 27.830 | 27.050 | 0.090 | 0.326% | 12.65万 | 0.00亿 | 0.000% |
| 2026-04-13 | 28.910 | 27.590 | 29.110 | 27.450 | 0.000 | 0.000% | 21.10万 | 0.00亿 | 0.000% |
| 2026-04-10 | 28.800 | 29.110 | 29.470 | 28.710 | 0.000 | 0.000% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-09 | 28.360 | 28.820 | 29.150 | 28.330 | 0.000 | 0.000% | 11.29万 | 0.00亿 | 0.000% |
| 2026-04-08 | 27.490 | 28.620 | 28.680 | 27.230 | 0.000 | 0.000% | 17.62万 | 0.00亿 | 0.000% |
| 2026-04-07 | 27.500 | 27.900 | 28.440 | 27.390 | 0.000 | 0.000% | 12.52万 | 0.00亿 | 0.000% |
| 2026-04-03 | 27.240 | 27.240 | 28.020 | 27.070 | 0.000 | 0.000% | 9.26万 | 0.00亿 | 0.000% |
| 2026-04-02 | 27.660 | 27.340 | 27.980 | 27.130 | 0.000 | 0.000% | 9.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 27.830 | 27.630 | 27.990 | 27.320 | 0.000 | 0.000% | 10.96万 | 0.00亿 | 0.000% |