华宏科技（002645）历史行情

以下为华宏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
2026-10-09	16.660	16.430	16.780	15.760	-0.350	-2.086%	16.42万	0.00亿	0.000%
2026-10-08	16.760	16.780	17.250	16.630	-0.070	-0.415%	14.98万	0.00亿	0.000%
2026-10-07	17.190	16.850	17.320	16.770	-0.340	-1.978%	1,338.70万	2.28亿	1.968%
2026-10-06	17.190	16.850	17.320	16.770	-0.340	-1.978%	1,338.70万	2.28亿	1.968%
2026-10-05	17.190	16.850	17.320	16.770	-0.340	-1.978%	1,338.70万	2.28亿	1.968%
2026-10-02	17.190	16.850	17.320	16.770	-0.340	-1.978%	1,338.70万	2.28亿	1.968%
2026-10-01	17.190	16.850	17.320	16.770	-0.340	-1.978%	1,338.70万	2.28亿	1.968%
2026-09-30	17.190	16.850	17.320	16.770	-0.340	-1.978%	13.39万	0.00亿	0.000%
2026-09-29	17.090	17.190	17.470	16.980	0.130	0.762%	14.58万	0.00亿	0.000%
2026-09-28	18.100	17.060	18.200	17.000	-1.140	-6.264%	24.66万	0.00亿	0.000%
2026-09-27	18.580	18.200	18.660	18.080	-0.380	-2.045%	1,271.33万	2.33亿	1.869%
2026-09-24	18.580	18.200	18.660	18.080	-0.380	-2.045%	12.71万	0.00亿	0.000%
2026-09-23	18.420	18.580	18.700	18.170	0.170	0.923%	18.51万	0.00亿	0.000%
2026-09-22	19.000	18.410	19.070	18.290	-0.250	-1.340%	23.05万	0.00亿	0.000%
2026-09-21	18.430	18.660	19.450	18.380	0.390	2.135%	23.84万	0.00亿	0.000%
2026-09-18	18.020	18.270	18.350	17.960	0.410	2.296%	19.10万	0.00亿	0.000%
2026-09-17	18.410	17.860	18.780	17.850	-0.570	-3.093%	19.47万	0.00亿	0.000%
2026-09-16	18.130	18.430	18.570	17.760	0.280	1.543%	24.84万	0.00亿	0.000%
2026-09-15	17.430	18.150	18.420	17.350	0.720	4.131%	24.48万	0.00亿	0.000%
2026-09-14	17.370	17.430	17.640	17.020	0.050	0.288%	11.04万	0.00亿	0.000%
2026-09-11	17.600	17.380	17.690	16.900	-0.500	-2.796%	16.98万	0.00亿	0.000%
2026-09-10	17.900	17.880	18.090	17.650	-0.110	-0.611%	11.75万	0.00亿	0.000%
2026-09-09	17.770	17.990	18.130	17.700	0.190	1.067%	15.10万	0.00亿	0.000%
2026-09-08	18.030	17.800	18.100	17.690	-0.220	-1.221%	13.61万	0.00亿	0.000%
2026-09-07	17.500	18.020	18.130	17.430	0.550	3.148%	19.43万	0.00亿	0.000%
2026-09-04	18.510	17.470	18.730	17.300	-0.900	-4.899%	27.86万	0.00亿	0.000%
2026-09-03	18.530	18.370	18.690	18.110	-0.010	-0.054%	15.74万	0.00亿	0.000%
2026-09-02	18.470	18.380	18.590	18.150	-0.360	-1.921%	16.72万	0.00亿	0.000%
2026-09-01	19.430	18.740	19.490	18.690	-0.680	-3.502%	22.52万	0.00亿	0.000%
2026-08-31	18.770	19.420	19.430	18.500	0.270	1.410%	20.42万	0.00亿	0.000%
2026-08-28	19.520	19.150	19.620	19.060	-0.360	-1.845%	24.87万	0.00亿	0.000%
2026-08-27	18.920	19.510	19.600	18.850	0.510	2.684%	29.84万	0.00亿	0.000%
2026-08-26	18.920	19.000	19.260	18.450	0.150	0.796%	27.75万	0.00亿	0.000%
2026-08-25	18.760	18.850	19.260	18.360	-0.180	-0.946%	31.69万	0.00亿	0.000%
2026-08-24	19.680	19.030	19.710	18.590	-0.420	-2.159%	29.97万	0.00亿	0.000%
2026-08-21	19.100	19.450	19.550	18.730	0.250	1.302%	27.66万	0.00亿	0.000%
2026-08-20	20.030	19.200	20.200	18.990	-0.010	-0.052%	33.84万	0.00亿	0.000%
2026-08-19	20.010	19.210	20.760	19.160	-1.510	-7.288%	40.03万	0.00亿	0.000%
2026-08-18	21.130	20.720	21.380	20.360	-0.370	-1.754%	44.03万	0.00亿	0.000%
2026-08-17	21.950	21.090	21.980	20.700	-0.390	-1.816%	61.50万	0.00亿	0.000%
2026-08-14	19.610	21.480	21.480	19.610	1.950	9.985%	50.30万	0.00亿	0.000%
2026-08-13	20.090	19.530	20.400	19.500	-0.400	-2.007%	33.09万	0.00亿	0.000%
2026-08-12	19.600	19.930	20.130	19.330	0.370	1.892%	32.74万	0.00亿	0.000%
2026-08-11	19.680	19.560	20.110	19.210	-0.540	-2.687%	48.91万	0.00亿	0.000%
2026-08-10	19.490	20.100	20.190	19.300	0.890	4.633%	63.50万	0.00亿	0.000%
2026-08-07	18.550	19.210	19.580	18.500	0.660	3.558%	65.90万	0.00亿	0.000%
2026-08-06	18.100	18.550	19.260	17.980	0.520	2.884%	59.82万	0.00亿	0.000%
2026-08-05	17.190	18.030	18.300	17.180	0.820	4.765%	55.75万	0.00亿	0.000%
2026-08-04	16.210	17.210	17.370	15.920	1.180	7.361%	40.04万	0.00亿	0.000%
2026-08-03	15.900	16.030	16.450	15.520	0.080	0.502%	29.77万	0.00亿	0.000%
2026-07-31	16.660	15.950	17.100	15.930	0.190	1.206%	34.02万	0.00亿	0.000%
2026-07-30	16.790	15.760	17.020	15.480	-1.060	-6.302%	36.41万	0.00亿	0.000%
2026-07-29	17.170	16.820	17.200	16.240	-0.230	-1.349%	30.48万	0.00亿	0.000%
2026-07-28	17.540	17.050	18.160	16.910	-0.690	-3.890%	26.81万	0.00亿	0.000%
2026-07-27	16.980	17.740	18.020	16.760	0.930	5.532%	31.73万	0.00亿	0.000%
2026-07-24	17.390	16.810	17.480	16.560	-0.820	-4.651%	26.52万	0.00亿	0.000%
2026-07-23	17.540	17.630	17.930	17.200	0.260	1.497%	28.48万	0.00亿	0.000%
2026-07-22	17.430	17.370	18.070	17.010	-0.020	-0.115%	41.37万	0.00亿	0.000%
2026-07-21	16.390	17.390	17.440	14.580	1.480	9.302%	46.47万	0.00亿	0.000%
2026-07-20	18.090	15.910	18.300	15.840	-1.690	-9.602%	41.07万	0.00亿	0.000%
2026-07-17	19.350	17.600	19.440	17.400	-1.650	-8.571%	33.53万	0.00亿	0.000%
2026-07-16	20.230	19.250	20.540	18.950	-1.000	-4.938%	32.51万	0.00亿	0.000%
2026-07-15	22.000	20.250	22.180	20.000	-1.260	-5.858%	28.84万	0.00亿	0.000%
2026-07-14	20.480	21.510	21.760	20.120	1.200	5.908%	40.22万	0.00亿	0.000%
2026-07-13	22.000	20.310	22.050	20.210	-1.850	-8.348%	28.30万	0.00亿	0.000%
2026-07-10	22.490	22.160	23.380	22.120	-0.300	-1.336%	30.49万	0.00亿	0.000%
2026-07-09	22.850	22.460	23.260	21.300	0.060	0.268%	33.97万	0.00亿	0.000%
2026-07-08	23.710	22.400	24.060	22.280	-1.090	-4.640%	30.73万	0.00亿	0.000%
2026-07-07	24.260	23.490	24.890	23.100	-0.890	-3.651%	29.15万	0.00亿	0.000%
2026-07-06	25.680	24.380	26.200	24.180	-1.300	-5.062%	35.24万	0.00亿	0.000%
2026-07-03	25.160	25.680	26.540	25.160	0.430	1.703%	41.39万	0.00亿	0.000%
2026-07-02	25.300	25.250	26.770	25.050	-0.500	-1.942%	45.53万	0.00亿	0.000%
2026-07-01	26.180	25.750	27.120	25.300	-1.760	-6.398%	51.66万	0.00亿	0.000%
2026-06-30	26.400	27.510	27.810	25.900	0.910	3.421%	43.82万	0.00亿	0.000%
2026-06-29	28.300	26.600	28.660	26.000	-1.720	-6.073%	59.66万	0.00亿	0.000%
2026-06-26	30.730	28.320	30.740	27.710	-2.430	-7.902%	71.62万	0.00亿	0.000%
2026-06-25	31.430	30.750	32.310	30.510	-0.670	-2.132%	60.84万	0.00亿	0.000%
2026-06-24	31.990	31.420	32.000	30.400	-0.950	-2.935%	70.14万	0.00亿	0.000%
2026-06-23	35.260	32.370	35.450	32.370	-3.600	-10.008%	61.49万	0.00亿	0.000%
2026-06-22	36.000	35.970	36.450	34.380	-0.130	-0.360%	76.90万	0.00亿	0.000%
2026-06-18	33.640	36.100	36.610	33.560	1.880	5.494%	73.26万	0.00亿	0.000%
2026-06-17	34.230	34.220	34.850	33.080	0.590	1.754%	91.91万	0.00亿	0.000%
2026-06-16	30.600	33.630	33.630	30.180	3.060	10.010%	44.97万	0.00亿	0.000%
2026-06-15	29.590	30.570	30.910	28.600	1.240	4.228%	66.93万	0.00亿	0.000%
2026-06-12	30.600	29.330	31.620	29.080	-1.260	-4.119%	75.02万	0.00亿	0.000%
2026-06-11	31.700	30.590	32.590	29.580	-1.110	-3.502%	71.87万	0.00亿	0.000%
2026-06-10	32.810	31.700	33.220	30.500	-1.100	-3.354%	62.26万	0.00亿	0.000%
2026-06-09	32.230	32.800	34.470	32.100	1.370	4.359%	89.94万	0.00亿	0.000%
2026-06-08	30.000	31.430	33.630	29.950	0.260	0.834%	100.69万	0.00亿	0.000%
2026-06-05	30.590	31.170	33.000	30.590	1.170	3.900%	135.20万	0.00亿	0.000%
2026-06-04	26.583	30.000	30.000	26.042	2.733	10.023%	73.48万	0.00亿	0.000%
2026-06-03	25.425	27.267	27.558	25.175	2.225	8.885%	78.22万	0.00亿	0.000%
2026-06-02	23.750	25.042	25.650	23.075	1.300	5.476%	35.12万	0.00亿	0.000%
2026-06-01	24.425	23.742	24.975	23.492	-0.733	-2.995%	27.80万	0.00亿	0.000%
2026-05-29	25.908	24.475	25.908	24.225	-1.525	-5.865%	34.73万	0.00亿	0.000%
2026-05-28	25.733	26.000	26.567	25.733	0.275	1.069%	34.17万	0.00亿	0.000%
2026-05-27	27.083	25.725	27.267	25.508	-1.350	-4.986%	35.05万	0.00亿	0.000%
2026-05-26	27.500	27.075	27.833	26.033	0.517	1.947%	53.05万	0.00亿	0.000%
2026-05-25	24.333	26.558	26.558	24.158	2.425	10.048%	44.86万	0.00亿	0.000%
2026-05-22	23.500	24.133	24.733	23.500	0.525	2.224%	32.98万	0.00亿	0.000%
2026-05-21	25.125	23.608	25.358	23.250	-1.400	-5.598%	46.94万	0.00亿	0.000%
2026-05-20	22.492	25.008	25.008	22.425	2.283	10.046%	41.02万	0.00亿	0.000%
2026-05-19	22.608	22.725	22.967	21.583	-0.067	-0.294%	27.95万	0.00亿	0.000%
2026-05-18	22.983	22.792	23.375	22.358	-0.416	-1.792%	30.12万	0.00亿	0.000%
2026-05-15	23.967	23.208	24.000	22.817	-0.425	-1.798%	31.85万	0.00亿	0.000%
2026-05-14	24.317	23.633	24.592	23.550	-0.525	-2.173%	35.59万	0.00亿	0.000%
2026-05-13	23.342	24.158	24.883	23.342	0.283	1.185%	44.95万	0.00亿	0.000%
2026-05-12	24.583	23.875	25.017	23.208	-1.117	-4.469%	59.81万	0.00亿	0.000%
2026-05-11	23.233	24.992	25.017	22.608	2.259	9.937%	64.56万	0.00亿	0.000%
2026-05-08	21.667	22.733	22.900	21.583	0.366	1.636%	43.88万	0.00亿	0.000%
2026-05-07	21.775	22.367	22.425	21.517	0.909	4.236%	54.31万	0.00亿	0.000%
2026-05-06	21.583	21.458	22.250	21.167	0.066	0.309%	76.77万	0.00亿	0.000%
2026-04-30	20.650	21.392	21.392	20.467	1.950	10.030%	45.77万	0.00亿	0.000%
2026-04-29	17.775	19.442	19.442	17.775	1.775	10.047%	24.75万	0.00亿	0.000%
2026-04-28	18.342	17.667	18.417	17.558	-0.641	-3.501%	22.43万	0.00亿	0.000%
2026-04-27	18.500	18.308	19.092	18.092	-0.284	-1.528%	29.56万	0.00亿	0.000%
2026-04-24	18.217	18.592	19.083	18.083	0.375	2.059%	33.72万	0.00亿	0.000%
2026-04-23	19.092	18.217	19.500	17.900	-0.975	-5.080%	64.81万	0.00亿	0.000%
2026-04-22	19.375	19.192	20.042	18.583	0.167	0.878%	44.36万	0.00亿	0.000%
2026-04-21	18.817	19.025	19.808	18.575	0.042	0.221%	47.65万	0.00亿	0.000%
2026-04-20	18.575	18.983	19.150	18.242	0.475	2.566%	40.97万	0.00亿	0.000%
2026-04-17	18.608	18.508	19.233	18.250	-0.350	-1.856%	45.61万	0.00亿	0.000%
2026-04-16	17.700	18.858	19.083	17.458	0.916	5.105%	63.29万	0.00亿	0.000%
2026-04-15	17.292	17.942	18.667	17.025	0.650	3.759%	62.98万	0.00亿	0.000%
2026-04-14	17.592	17.292	17.667	16.917	-0.191	-1.092%	48.16万	0.00亿	0.000%
2026-04-13	18.217	17.483	18.492	17.292	0.000	0.000%	59.52万	0.00亿	0.000%
2026-04-10	17.525	18.017	18.492	17.175	0.000	0.000%	81.57万	0.00亿	0.000%
2026-04-09	16.167	17.658	17.658	15.942	0.000	0.000%	44.35万	0.00亿	0.000%
2026-04-08	15.592	16.042	16.317	15.467	0.000	0.000%	71.56万	0.00亿	0.000%
2026-04-07	14.650	15.567	15.917	14.650	0.000	0.000%	52.04万	0.00亿	0.000%
2026-04-03	14.925	14.667	15.025	14.475	0.000	0.000%	30.45万	0.00亿	0.000%
2026-04-02	15.408	14.925	15.417	14.442	0.000	0.000%	59.18万	0.00亿	0.000%
2026-04-01	14.175	15.275	15.275	13.992	0.000	0.000%	31.38万	0.00亿	0.000%