华源控股（002787）历史行情

以下为华源控股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	24.400	23.550	24.410	22.300	-1.000	-4.073%	1,371.26万	3.19亿	5.527%
2026-10-08	25.750	24.550	25.970	24.040	-0.960	-3.763%	10.76万	0.00亿	0.000%
2026-10-07	25.510	25.510	25.760	24.500	0.110	0.433%	1,210.38万	3.04亿	4.879%
2026-10-06	25.510	25.510	25.760	24.500	0.110	0.433%	1,210.38万	3.04亿	4.879%
2026-10-05	25.510	25.510	25.760	24.500	0.110	0.433%	1,210.38万	3.04亿	4.879%
2026-10-02	25.510	25.510	25.760	24.500	0.110	0.433%	1,210.38万	3.04亿	4.879%
2026-10-01	25.510	25.510	25.760	24.500	0.110	0.433%	1,210.38万	3.04亿	4.879%
2026-09-30	25.510	25.510	25.760	24.500	0.110	0.433%	12.10万	0.00亿	0.000%
2026-09-29	25.100	25.400	26.040	24.850	0.290	1.155%	10.89万	0.00亿	0.000%
2026-09-28	26.430	25.110	26.740	24.970	-1.240	-4.706%	12.31万	0.00亿	0.000%
2026-09-27	26.810	26.350	27.800	26.300	-0.730	-2.696%	1,403.80万	3.77亿	5.659%
2026-09-24	26.810	26.350	27.800	26.300	-0.730	-2.696%	14.04万	0.00亿	0.000%
2026-09-23	26.660	27.080	27.500	26.430	0.350	1.309%	13.64万	0.00亿	0.000%
2026-09-22	26.660	26.730	27.930	26.370	0.260	0.982%	21.49万	0.00亿	0.000%
2026-09-21	26.100	26.470	26.580	25.810	0.430	1.651%	18.88万	0.00亿	0.000%
2026-09-18	25.610	26.040	26.540	25.290	0.820	3.251%	21.30万	0.00亿	0.000%
2026-09-17	25.310	25.220	25.810	24.800	-0.180	-0.709%	28.27万	0.00亿	0.000%
2026-09-16	23.110	25.400	25.400	22.900	2.310	10.004%	30.31万	0.00亿	0.000%
2026-09-15	22.940	23.090	23.390	22.700	0.080	0.348%	9.46万	0.00亿	0.000%
2026-09-14	23.150	23.010	23.480	22.510	-0.360	-1.540%	11.62万	0.00亿	0.000%
2026-09-11	23.570	23.370	23.890	22.660	-0.640	-2.666%	15.19万	0.00亿	0.000%
2026-09-10	24.410	24.010	24.650	23.930	-0.720	-2.911%	14.95万	0.00亿	0.000%
2026-09-09	24.520	24.730	25.180	24.070	0.500	2.064%	28.46万	0.00亿	0.000%
2026-09-08	23.560	24.230	24.600	22.670	0.550	2.323%	27.23万	0.00亿	0.000%
2026-09-07	23.330	23.680	23.880	22.860	0.250	1.067%	24.82万	0.00亿	0.000%
2026-09-04	25.000	23.430	25.380	23.190	-0.970	-3.975%	33.42万	0.00亿	0.000%
2026-09-03	22.440	24.400	24.400	22.430	2.220	10.009%	23.89万	0.00亿	0.000%
2026-09-02	22.070	22.180	22.560	21.730	-0.140	-0.627%	9.18万	0.00亿	0.000%
2026-09-01	22.540	22.320	22.650	21.660	-0.380	-1.674%	14.97万	0.00亿	0.000%
2026-08-31	21.200	22.700	22.980	21.010	1.230	5.729%	12.25万	0.00亿	0.000%
2026-08-28	21.930	21.470	22.250	21.440	-0.370	-1.694%	8.51万	0.00亿	0.000%
2026-08-27	21.150	21.840	22.120	21.060	0.690	3.262%	9.40万	0.00亿	0.000%
2026-08-26	21.260	21.150	21.550	20.620	-0.160	-0.751%	9.15万	0.00亿	0.000%
2026-08-25	20.500	21.310	21.650	20.070	0.450	2.157%	10.92万	0.00亿	0.000%
2026-08-24	21.900	20.860	22.070	20.310	-1.090	-4.966%	13.73万	0.00亿	0.000%
2026-08-21	21.270	21.950	23.110	21.000	0.550	2.570%	17.61万	0.00亿	0.000%
2026-08-20	21.300	21.400	22.140	20.880	0.510	2.441%	13.67万	0.00亿	0.000%
2026-08-19	22.430	20.890	22.450	20.790	-2.040	-8.897%	15.71万	0.00亿	0.000%
2026-08-18	23.600	22.930	23.900	22.590	-0.670	-2.839%	18.35万	0.00亿	0.000%
2026-08-17	21.700	23.600	23.600	21.400	2.150	10.023%	15.75万	0.00亿	0.000%
2026-08-14	21.500	21.450	21.760	20.960	0.060	0.281%	10.04万	0.00亿	0.000%
2026-08-13	22.250	21.390	22.680	21.350	-0.860	-3.865%	12.75万	0.00亿	0.000%
2026-08-12	21.360	22.250	22.350	21.000	0.890	4.167%	11.72万	0.00亿	0.000%
2026-08-11	21.170	21.360	21.690	20.500	0.020	0.094%	12.65万	0.00亿	0.000%
2026-08-10	21.710	21.340	22.160	21.070	-0.350	-1.614%	12.26万	0.00亿	0.000%
2026-08-07	21.780	21.690	21.990	21.040	0.450	2.119%	16.58万	0.00亿	0.000%
2026-08-06	20.680	21.240	21.330	20.160	0.410	1.968%	17.55万	0.00亿	0.000%
2026-08-05	19.560	20.830	21.260	19.400	1.150	5.843%	20.68万	0.00亿	0.000%
2026-08-04	18.460	19.680	19.970	18.010	1.530	8.430%	23.26万	0.00亿	0.000%
2026-08-03	19.910	18.150	20.350	18.010	-1.320	-6.780%	27.57万	0.00亿	0.000%
2026-07-31	19.380	19.470	19.730	19.300	1.530	8.528%	28.87万	0.00亿	0.000%
2026-07-30	19.010	17.940	19.380	17.330	-1.310	-6.805%	21.27万	0.00亿	0.000%
2026-07-29	20.110	19.250	20.360	18.250	-1.010	-4.985%	22.07万	0.00亿	0.000%
2026-07-28	21.630	20.260	21.930	20.000	-1.510	-6.936%	15.11万	0.00亿	0.000%
2026-07-27	20.940	21.770	21.870	20.880	0.530	2.495%	15.12万	0.00亿	0.000%
2026-07-24	20.230	21.240	21.750	19.860	0.670	3.257%	15.83万	0.00亿	0.000%
2026-07-23	20.790	20.570	21.300	20.000	-0.080	-0.387%	14.52万	0.00亿	0.000%
2026-07-22	21.200	20.650	21.800	20.300	-0.910	-4.221%	16.05万	0.00亿	0.000%
2026-07-21	20.600	21.560	21.580	18.690	0.790	3.804%	26.94万	0.00亿	0.000%
2026-07-20	23.550	20.770	23.980	20.700	-2.230	-9.696%	17.59万	0.00亿	0.000%
2026-07-17	24.800	23.000	24.860	22.500	-2.000	-8.000%	17.26万	0.00亿	0.000%
2026-07-16	26.470	25.000	26.500	24.750	-1.450	-5.482%	11.44万	0.00亿	0.000%
2026-07-15	26.500	26.450	27.260	25.690	0.760	2.958%	14.31万	0.00亿	0.000%
2026-07-14	24.000	25.690	26.130	24.000	1.240	5.072%	18.08万	0.00亿	0.000%
2026-07-13	26.890	24.450	27.410	24.450	-2.720	-10.011%	14.76万	0.00亿	0.000%
2026-07-10	26.960	27.170	29.000	26.080	0.660	2.490%	20.02万	0.00亿	0.000%
2026-07-09	27.850	26.510	27.980	25.400	-0.670	-2.465%	21.17万	0.00亿	0.000%
2026-07-08	28.980	27.180	30.000	26.670	-1.610	-5.592%	17.49万	0.00亿	0.000%
2026-07-07	29.780	28.790	30.490	28.200	-0.960	-3.227%	15.77万	0.00亿	0.000%
2026-07-06	29.620	29.750	32.200	28.800	0.150	0.507%	23.64万	0.00亿	0.000%
2026-07-03	30.920	29.600	31.300	29.510	-1.360	-4.393%	22.69万	0.00亿	0.000%
2026-07-02	32.000	30.960	34.490	30.880	-2.840	-8.402%	29.38万	0.00亿	0.000%
2026-07-01	32.540	33.800	34.990	32.000	1.600	4.969%	26.57万	0.00亿	0.000%
2026-06-30	31.460	32.200	32.950	30.680	0.800	2.548%	25.55万	0.00亿	0.000%
2026-06-29	32.250	31.400	32.470	29.610	-1.070	-3.295%	31.68万	0.00亿	0.000%
2026-06-26	31.660	32.470	33.370	31.270	2.130	7.020%	42.37万	0.00亿	0.000%
2026-06-25	27.860	30.340	30.340	27.850	2.760	10.007%	23.31万	0.00亿	0.000%
2026-06-24	27.130	27.580	27.920	26.200	0.120	0.437%	14.05万	0.00亿	0.000%
2026-06-23	28.100	27.460	28.580	27.090	-0.840	-2.968%	14.10万	0.00亿	0.000%
2026-06-22	28.670	28.300	30.170	27.430	-0.550	-1.906%	15.42万	0.00亿	0.000%
2026-06-18	29.490	28.850	29.800	28.350	-0.650	-2.203%	18.32万	0.00亿	0.000%
2026-06-17	27.000	29.500	29.500	26.570	2.160	7.901%	22.20万	0.00亿	0.000%
2026-06-16	26.200	27.340	27.500	25.860	1.230	4.711%	14.54万	0.00亿	0.000%
2026-06-15	25.500	26.110	26.430	25.000	0.970	3.858%	19.12万	0.00亿	0.000%
2026-06-12	26.790	25.140	27.500	25.110	-0.960	-3.678%	19.46万	0.00亿	0.000%
2026-06-11	27.030	26.100	27.750	25.900	-1.050	-3.867%	13.29万	0.00亿	0.000%
2026-06-10	27.000	27.150	27.600	25.980	-0.250	-0.912%	19.71万	0.00亿	0.000%
2026-06-09	27.350	27.400	27.850	26.500	0.820	3.085%	18.10万	0.00亿	0.000%
2026-06-08	26.100	26.580	27.340	25.080	-1.240	-4.457%	25.77万	0.00亿	0.000%
2026-06-05	29.740	27.820	29.990	27.570	-2.600	-8.547%	41.05万	0.00亿	0.000%
2026-06-04	27.370	30.420	30.420	26.000	2.770	10.018%	53.67万	0.00亿	0.000%
2026-06-03	25.360	27.650	27.650	25.270	2.510	9.984%	12.29万	0.00亿	0.000%
2026-06-02	24.670	25.140	25.250	23.750	0.370	1.494%	16.71万	0.00亿	0.000%
2026-06-01	24.490	24.770	26.110	24.490	-0.080	-0.322%	14.13万	0.00亿	0.000%
2026-05-29	25.470	24.850	26.200	24.570	-0.480	-1.895%	16.68万	0.00亿	0.000%
2026-05-28	24.100	25.330	25.400	23.660	1.210	5.017%	18.30万	0.00亿	0.000%
2026-05-27	25.300	24.120	25.480	24.060	-1.150	-4.551%	20.77万	0.00亿	0.000%
2026-05-26	26.290	25.270	27.690	24.400	-1.140	-4.317%	26.94万	0.00亿	0.000%
2026-05-25	26.470	26.410	26.750	25.430	-0.070	-0.264%	19.78万	0.00亿	0.000%
2026-05-22	26.670	26.480	26.830	25.710	0.460	1.768%	19.53万	0.00亿	0.000%
2026-05-21	28.400	26.020	28.570	25.850	-2.160	-7.665%	28.68万	0.00亿	0.000%
2026-05-20	25.370	28.180	28.180	25.370	2.560	9.992%	18.71万	0.00亿	0.000%
2026-05-19	25.410	25.620	26.100	24.820	-0.310	-1.196%	19.26万	0.00亿	0.000%
2026-05-18	27.240	25.930	27.850	25.610	-0.850	-3.174%	24.77万	0.00亿	0.000%
2026-05-15	27.250	26.780	27.770	26.100	0.070	0.262%	23.47万	0.00亿	0.000%
2026-05-14	27.730	26.710	28.240	26.160	-0.660	-2.411%	31.85万	0.00亿	0.000%
2026-05-13	26.210	27.370	27.850	25.600	1.820	7.123%	34.38万	0.00亿	0.000%
2026-05-12	23.780	25.550	25.550	23.590	2.320	9.987%	31.21万	0.00亿	0.000%
2026-05-11	23.360	23.230	23.600	22.510	0.340	1.485%	22.55万	0.00亿	0.000%
2026-05-08	23.040	22.890	23.500	22.510	-0.140	-0.608%	28.62万	0.00亿	0.000%
2026-05-07	22.000	23.030	23.470	21.360	1.690	7.919%	40.92万	0.00亿	0.000%
2026-05-06	20.010	21.340	21.340	20.000	1.940	10.000%	20.60万	0.00亿	0.000%
2026-04-30	19.690	19.400	19.980	18.900	0.190	0.989%	33.74万	0.00亿	0.000%
2026-04-29	18.250	19.210	19.900	17.710	0.590	3.169%	44.98万	0.00亿	0.000%
2026-04-28	17.880	18.620	19.400	17.880	-0.620	-3.222%	67.85万	0.00亿	0.000%
2026-04-27	21.860	19.240	22.400	19.240	-2.140	-10.009%	23.49万	0.00亿	0.000%
2026-04-24	19.980	21.380	21.380	19.980	1.940	9.979%	16.13万	0.00亿	0.000%
2026-04-23	17.600	19.440	19.440	17.510	1.770	10.017%	31.77万	0.00亿	0.000%
2026-04-22	17.740	17.670	18.590	17.600	0.050	0.284%	29.26万	0.00亿	0.000%
2026-04-21	16.970	17.620	17.680	16.290	0.690	4.076%	29.59万	0.00亿	0.000%
2026-04-20	16.930	16.930	17.260	16.480	-0.040	-0.236%	29.38万	0.00亿	0.000%
2026-04-17	16.260	16.970	17.470	15.900	0.660	4.047%	37.34万	0.00亿	0.000%
2026-04-16	16.730	16.310	16.730	15.660	-0.370	-2.218%	43.33万	0.00亿	0.000%
2026-04-15	15.180	16.680	16.680	15.180	1.520	10.026%	27.88万	0.00亿	0.000%
2026-04-14	14.240	15.160	15.310	13.970	0.920	6.461%	35.25万	0.00亿	0.000%
2026-04-13	13.620	14.240	14.360	13.400	0.000	0.000%	48.17万	0.00亿	0.000%
2026-04-10	12.540	13.780	13.780	12.540	0.000	0.000%	39.24万	0.00亿	0.000%
2026-04-09	12.230	12.530	12.620	12.080	0.000	0.000%	9.95万	0.00亿	0.000%
2026-04-08	12.040	12.330	12.690	12.040	0.000	0.000%	8.53万	0.00亿	0.000%
2026-04-07	11.580	11.760	11.850	11.510	0.000	0.000%	5.02万	0.00亿	0.000%
2026-04-03	11.920	11.560	11.950	11.450	0.000	0.000%	5.82万	0.00亿	0.000%
2026-04-02	12.220	11.920	12.270	11.780	0.000	0.000%	7.21万	0.00亿	0.000%
2026-04-01	12.260	12.220	12.400	12.000	0.000	0.000%	7.36万	0.00亿	0.000%