华统股份（002840）历史行情
以下为华统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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.900 | 7.870 | 8.000 | 7.840 | -0.040 | -0.506% | 773.16万 | 0.61亿 | 0.971% |
| 2026-10-08 | 8.180 | 7.910 | 8.270 | 7.870 | -0.280 | -3.419% | 10.99万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.990 | 8.190 | 8.240 | 7.950 | 0.210 | 2.632% | 1,198.71万 | 0.97亿 | 1.505% |
| 2026-10-06 | 7.990 | 8.190 | 8.240 | 7.950 | 0.210 | 2.632% | 1,198.71万 | 0.97亿 | 1.505% |
| 2026-10-05 | 7.990 | 8.190 | 8.240 | 7.950 | 0.210 | 2.632% | 1,198.71万 | 0.97亿 | 1.505% |
| 2026-10-02 | 7.990 | 8.190 | 8.240 | 7.950 | 0.210 | 2.632% | 1,198.71万 | 0.97亿 | 1.505% |
| 2026-10-01 | 7.990 | 8.190 | 8.240 | 7.950 | 0.210 | 2.632% | 1,198.71万 | 0.97亿 | 1.505% |
| 2026-09-30 | 7.990 | 8.190 | 8.240 | 7.950 | 0.210 | 2.632% | 11.99万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.920 | 7.980 | 8.040 | 7.900 | -0.020 | -0.250% | 12.01万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.730 | 8.000 | 8.060 | 7.520 | 0.250 | 3.226% | 27.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.950 | 7.750 | 8.320 | 7.650 | -0.610 | -7.297% | 4,195.33万 | 3.31亿 | 5.267% |
| 2026-09-24 | 7.950 | 7.750 | 8.320 | 7.650 | -0.610 | -7.297% | 41.95万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.420 | 8.360 | 8.460 | 8.190 | -0.060 | -0.713% | 13.24万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.320 | 8.420 | 8.520 | 8.310 | 0.010 | 0.119% | 14.80万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.070 | 8.410 | 8.520 | 8.000 | 0.350 | 4.342% | 22.63万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.070 | 8.060 | 8.150 | 7.980 | -0.010 | -0.124% | 12.06万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.050 | 8.070 | 8.130 | 7.970 | -0.030 | -0.370% | 10.73万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.300 | 8.100 | 8.380 | 8.050 | -0.220 | -2.644% | 17.47万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.340 | 8.320 | 8.550 | 8.240 | -0.010 | -0.120% | 13.71万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.400 | 8.330 | 8.500 | 8.290 | -0.160 | -1.885% | 12.89万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.700 | 8.490 | 8.760 | 8.390 | -0.230 | -2.638% | 15.19万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.020 | 8.720 | 9.130 | 8.690 | -0.310 | -3.433% | 17.97万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.090 | 9.030 | 9.180 | 8.960 | -0.060 | -0.660% | 13.36万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.130 | 9.090 | 9.160 | 8.930 | -0.010 | -0.110% | 20.38万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.130 | 9.100 | 9.250 | 8.990 | -0.150 | -1.622% | 29.70万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.830 | 9.250 | 9.450 | 8.750 | 0.410 | 4.638% | 44.21万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.770 | 8.840 | 8.950 | 8.350 | 0.070 | 0.798% | 32.46万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.890 | 8.770 | 9.290 | 8.730 | 0.000 | 0.000% | 32.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.610 | 8.770 | 8.860 | 8.550 | 0.130 | 1.505% | 22.67万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.210 | 8.640 | 8.670 | 8.180 | 0.390 | 4.727% | 31.16万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.230 | 8.250 | 8.290 | 8.090 | -0.010 | -0.121% | 11.50万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.200 | 8.260 | 8.320 | 8.130 | -0.010 | -0.121% | 12.14万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.220 | 8.270 | 8.390 | 8.200 | 0.010 | 0.121% | 11.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.120 | 8.260 | 8.380 | 8.000 | 0.090 | 1.102% | 17.18万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.310 | 8.170 | 8.310 | 8.000 | -0.080 | -0.970% | 17.42万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.230 | 8.250 | 8.350 | 8.110 | -0.050 | -0.602% | 13.06万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.140 | 8.300 | 8.360 | 8.090 | 0.230 | 2.850% | 21.55万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.630 | 8.070 | 8.850 | 8.070 | -0.620 | -7.135% | 29.97万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.530 | 8.690 | 8.800 | 8.460 | 0.130 | 1.519% | 30.48万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.300 | 8.560 | 8.850 | 8.220 | 0.270 | 3.257% | 31.36万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.570 | 8.290 | 8.570 | 8.140 | -0.250 | -2.927% | 20.87万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.220 | 8.540 | 8.790 | 8.130 | 0.310 | 3.767% | 30.04万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.110 | 8.230 | 8.270 | 7.990 | 0.130 | 1.605% | 13.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.200 | 8.100 | 8.250 | 8.080 | -0.130 | -1.580% | 12.43万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.170 | 8.230 | 8.320 | 8.080 | 0.120 | 1.480% | 18.28万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.210 | 8.110 | 8.290 | 8.030 | -0.150 | -1.816% | 17.84万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.330 | 8.260 | 8.480 | 8.100 | -0.070 | -0.840% | 19.36万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.020 | 8.330 | 8.360 | 8.020 | 0.280 | 3.478% | 21.02万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.200 | 8.050 | 8.230 | 7.970 | -0.060 | -0.740% | 18.63万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.710 | 8.110 | 8.370 | 7.710 | 0.420 | 5.462% | 34.05万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.480 | 7.690 | 7.740 | 7.450 | 0.090 | 1.184% | 15.94万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.500 | 7.600 | 7.750 | 7.450 | 0.080 | 1.064% | 17.24万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.350 | 7.520 | 7.560 | 7.320 | 0.160 | 2.174% | 15.72万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.240 | 7.360 | 7.440 | 7.180 | 0.120 | 1.657% | 18.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.030 | 7.240 | 7.280 | 6.930 | 0.160 | 2.260% | 16.12万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.410 | 7.080 | 7.500 | 7.080 | -0.410 | -5.474% | 21.58万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.450 | 7.490 | 7.540 | 7.290 | 0.010 | 0.134% | 14.81万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.300 | 7.480 | 7.560 | 7.250 | 0.120 | 1.630% | 21.51万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.570 | 7.360 | 7.670 | 7.200 | -0.270 | -3.539% | 30.23万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.660 | 7.630 | 7.850 | 7.490 | -0.030 | -0.392% | 23.12万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.040 | 7.660 | 8.150 | 7.630 | -0.450 | -5.549% | 25.51万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.700 | 8.110 | 8.150 | 7.680 | 0.350 | 4.510% | 30.82万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.390 | 7.760 | 7.930 | 7.310 | 0.330 | 4.441% | 28.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.480 | 7.430 | 7.600 | 7.390 | -0.110 | -1.459% | 18.76万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.840 | 7.540 | 7.940 | 7.490 | -0.310 | -3.949% | 27.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.580 | 7.850 | 8.030 | 7.360 | 0.270 | 3.562% | 26.99万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.600 | 7.580 | 7.820 | 7.500 | -0.070 | -0.915% | 16.69万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.920 | 7.650 | 7.920 | 7.500 | -0.260 | -3.287% | 20.96万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.240 | 7.910 | 8.300 | 7.800 | -0.330 | -4.005% | 27.84万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.090 | 8.240 | 8.380 | 7.850 | 0.320 | 4.040% | 30.72万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.120 | 7.920 | 8.230 | 7.750 | -0.110 | -1.370% | 23.91万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.000 | 8.030 | 8.210 | 7.750 | 0.010 | 0.125% | 38.31万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.300 | 8.020 | 8.020 | 7.210 | 0.730 | 10.014% | 23.36万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.300 | 7.290 | 7.460 | 7.150 | -0.090 | -1.220% | 15.46万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.210 | 7.380 | 7.530 | 7.030 | 0.070 | 0.958% | 21.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.200 | 7.310 | 7.440 | 7.130 | 0.110 | 1.528% | 21.11万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.380 | 7.200 | 7.450 | 7.100 | -0.210 | -2.834% | 19.05万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.880 | 7.410 | 7.880 | 7.390 | -0.400 | -5.122% | 19.45万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.820 | 7.810 | 8.090 | 7.750 | -0.020 | -0.255% | 17.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.160 | 7.830 | 8.190 | 7.640 | -0.250 | -3.094% | 22.83万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.900 | 8.080 | 8.150 | 7.800 | 0.130 | 1.635% | 14.29万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.100 | 7.950 | 8.190 | 7.900 | -0.230 | -2.812% | 14.11万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.260 | 8.180 | 8.350 | 8.100 | -0.080 | -0.969% | 14.08万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.210 | 8.260 | 8.500 | 8.070 | 0.000 | 0.000% | 25.21万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.030 | 8.260 | 8.270 | 7.880 | 0.210 | 2.609% | 25.96万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.750 | 8.050 | 8.160 | 7.640 | 0.290 | 3.737% | 30.76万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.750 | 7.760 | 7.860 | 7.650 | -0.030 | -0.385% | 14.27万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.850 | 7.790 | 7.880 | 7.660 | 0.010 | 0.129% | 16.95万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.860 | 7.780 | 8.170 | 7.710 | -0.240 | -2.993% | 18.95万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.190 | 8.020 | 8.300 | 7.920 | -0.190 | -2.314% | 24.29万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.390 | 8.210 | 8.420 | 8.110 | -0.230 | -2.725% | 18.83万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.570 | 8.440 | 8.580 | 8.370 | -0.170 | -1.974% | 17.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.820 | 8.610 | 8.870 | 8.420 | -0.230 | -2.602% | 23.43万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.170 | 8.840 | 9.280 | 8.750 | -0.340 | -3.704% | 31.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.190 | 9.180 | 9.330 | 9.110 | 0.020 | 0.218% | 17.21万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.300 | 9.160 | 9.390 | 8.880 | -0.210 | -2.241% | 24.56万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.440 | 9.370 | 9.520 | 9.280 | -0.090 | -0.951% | 13.81万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.590 | 9.460 | 9.690 | 9.340 | -0.180 | -1.867% | 17.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.780 | 9.640 | 9.910 | 9.520 | -0.140 | -1.431% | 20.99万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.190 | 9.780 | 10.240 | 9.760 | -0.330 | -3.264% | 22.36万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.610 | 10.110 | 10.620 | 10.060 | -0.490 | -4.623% | 21.90万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.390 | 10.600 | 10.680 | 10.210 | 0.200 | 1.923% | 24.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.270 | 10.400 | 10.480 | 10.030 | 0.220 | 2.161% | 23.90万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.640 | 10.180 | 10.880 | 10.120 | -0.570 | -5.302% | 31.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 11.200 | 10.750 | 11.200 | 10.710 | -0.430 | -3.846% | 41.60万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.230 | 11.180 | 11.180 | 10.100 | 1.020 | 10.039% | 44.04万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.220 | 10.160 | 11.260 | 10.110 | -1.040 | -9.286% | 64.48万 | 0.00亿 | 0.000% |
| 2026-05-12 | 12.420 | 11.200 | 12.450 | 11.200 | -1.240 | -9.968% | 61.60万 | 0.00亿 | 0.000% |
| 2026-05-11 | 12.730 | 12.440 | 13.300 | 12.420 | -0.290 | -2.278% | 34.46万 | 0.00亿 | 0.000% |
| 2026-05-08 | 12.700 | 12.730 | 12.880 | 12.490 | 0.000 | 0.000% | 17.16万 | 0.00亿 | 0.000% |
| 2026-05-07 | 12.800 | 12.730 | 12.960 | 12.620 | -0.120 | -0.934% | 17.10万 | 0.00亿 | 0.000% |
| 2026-05-06 | 13.000 | 12.850 | 13.000 | 12.480 | 0.130 | 1.022% | 27.74万 | 0.00亿 | 0.000% |
| 2026-04-30 | 12.230 | 12.720 | 12.950 | 11.850 | 0.490 | 4.007% | 36.04万 | 0.00亿 | 0.000% |
| 2026-04-29 | 11.780 | 12.230 | 12.560 | 11.690 | 0.460 | 3.908% | 36.56万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.790 | 11.770 | 11.900 | 11.470 | -0.060 | -0.507% | 26.33万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.910 | 11.830 | 12.250 | 11.210 | -0.290 | -2.393% | 37.79万 | 0.00亿 | 0.000% |
| 2026-04-24 | 12.610 | 12.120 | 12.810 | 11.900 | -0.510 | -4.038% | 43.17万 | 0.00亿 | 0.000% |
| 2026-04-23 | 13.060 | 12.630 | 13.180 | 12.560 | -0.500 | -3.808% | 38.66万 | 0.00亿 | 0.000% |
| 2026-04-22 | 13.320 | 13.130 | 13.600 | 12.990 | -0.350 | -2.596% | 39.59万 | 0.00亿 | 0.000% |
| 2026-04-21 | 13.460 | 13.480 | 13.760 | 13.310 | -0.010 | -0.074% | 30.64万 | 0.00亿 | 0.000% |
| 2026-04-20 | 13.650 | 13.490 | 14.130 | 13.260 | -0.070 | -0.516% | 42.84万 | 0.00亿 | 0.000% |
| 2026-04-17 | 13.700 | 13.560 | 13.950 | 13.470 | -0.260 | -1.881% | 41.35万 | 0.00亿 | 0.000% |
| 2026-04-16 | 13.600 | 13.820 | 13.880 | 13.130 | 0.140 | 1.023% | 58.33万 | 0.00亿 | 0.000% |
| 2026-04-15 | 12.560 | 13.680 | 13.820 | 12.560 | 1.120 | 8.917% | 85.85万 | 0.00亿 | 0.000% |
| 2026-04-14 | 12.600 | 12.560 | 12.820 | 12.330 | -0.200 | -1.567% | 40.54万 | 0.00亿 | 0.000% |
| 2026-04-13 | 12.690 | 12.760 | 12.980 | 12.580 | 0.000 | 0.000% | 42.02万 | 0.00亿 | 0.000% |
| 2026-04-10 | 12.860 | 12.580 | 13.050 | 12.430 | 0.000 | 0.000% | 52.31万 | 0.00亿 | 0.000% |
| 2026-04-09 | 12.840 | 12.980 | 13.350 | 12.730 | 0.000 | 0.000% | 56.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 13.200 | 13.050 | 13.370 | 12.450 | 0.000 | 0.000% | 106.41万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.700 | 12.940 | 12.940 | 11.600 | 0.000 | 0.000% | 87.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.520 | 11.760 | 11.920 | 11.520 | 0.000 | 0.000% | 55.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.150 | 11.540 | 12.100 | 11.110 | 0.000 | 0.000% | 80.83万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.240 | 11.100 | 11.250 | 10.630 | 0.000 | 0.000% | 35.95万 | 0.00亿 | 0.000% |