宏川智慧（002930）历史行情

以下为宏川智慧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	8.940	9.050	9.150	8.870	0.120	1.344%	448.00万	0.41亿	1.034%
2026-10-07	9.030	8.930	9.110	8.930	-0.100	-1.107%	377.99万	0.34亿	0.872%
2026-10-06	9.030	8.930	9.110	8.930	-0.100	-1.107%	377.99万	0.34亿	0.872%
2026-10-05	9.030	8.930	9.110	8.930	-0.100	-1.107%	377.99万	0.34亿	0.872%
2026-10-02	9.030	8.930	9.110	8.930	-0.100	-1.107%	377.99万	0.34亿	0.872%
2026-10-01	9.030	8.930	9.110	8.930	-0.100	-1.107%	377.99万	0.34亿	0.872%
2026-09-30	9.030	8.930	9.110	8.930	-0.100	-1.107%	3.78万	0.00亿	0.000%
2026-09-29	9.090	9.030	9.120	8.970	0.020	0.222%	4.10万	0.00亿	0.000%
2026-09-28	9.180	9.010	9.270	8.970	-0.160	-1.745%	5.37万	0.00亿	0.000%
2026-09-27	9.070	9.170	9.300	9.010	0.070	0.769%	447.22万	0.41亿	1.032%
2026-09-24	9.070	9.170	9.300	9.010	0.070	0.769%	4.47万	0.00亿	0.000%
2026-09-23	9.180	9.100	9.190	9.080	-0.100	-1.087%	3.61万	0.00亿	0.000%
2026-09-22	9.200	9.200	9.250	9.070	-0.020	-0.217%	4.69万	0.00亿	0.000%
2026-09-21	9.060	9.220	9.250	9.020	0.150	1.654%	5.23万	0.00亿	0.000%
2026-09-18	9.050	9.070	9.170	9.000	0.080	0.890%	5.55万	0.00亿	0.000%
2026-09-17	9.150	8.990	9.150	8.780	-0.040	-0.443%	4.95万	0.00亿	0.000%
2026-09-16	9.010	9.030	9.150	8.860	0.030	0.333%	5.35万	0.00亿	0.000%
2026-09-15	9.360	9.000	9.360	8.980	-0.280	-3.017%	6.06万	0.00亿	0.000%
2026-09-14	9.030	9.280	9.300	9.020	0.170	1.866%	6.73万	0.00亿	0.000%
2026-09-11	9.550	9.110	9.550	8.850	-0.450	-4.707%	10.57万	0.00亿	0.000%
2026-09-10	9.530	9.560	9.740	9.510	-0.050	-0.520%	5.10万	0.00亿	0.000%
2026-09-09	9.580	9.610	9.640	9.490	0.030	0.313%	4.31万	0.00亿	0.000%
2026-09-08	9.490	9.580	9.650	9.410	0.090	0.948%	7.05万	0.00亿	0.000%
2026-09-07	9.490	9.490	9.540	9.400	0.000	0.000%	6.36万	0.00亿	0.000%
2026-09-04	9.690	9.490	9.730	9.400	-0.150	-1.556%	9.73万	0.00亿	0.000%
2026-09-03	9.730	9.640	9.850	9.600	-0.050	-0.516%	13.47万	0.00亿	0.000%
2026-09-02	9.540	9.690	9.900	9.470	0.150	1.572%	13.76万	0.00亿	0.000%
2026-09-01	9.390	9.540	9.740	9.360	0.150	1.597%	13.48万	0.00亿	0.000%
2026-08-31	9.200	9.390	9.440	9.110	0.160	1.733%	11.34万	0.00亿	0.000%
2026-08-28	8.910	9.230	9.310	8.860	0.320	3.591%	11.96万	0.00亿	0.000%
2026-08-27	8.760	8.910	8.910	8.760	0.050	0.564%	5.23万	0.00亿	0.000%
2026-08-26	8.840	8.860	8.910	8.710	0.060	0.682%	4.89万	0.00亿	0.000%
2026-08-25	8.480	8.800	8.840	8.480	0.260	3.044%	6.37万	0.00亿	0.000%
2026-08-24	8.720	8.540	8.780	8.450	-0.180	-2.064%	6.46万	0.00亿	0.000%
2026-08-21	8.660	8.720	8.750	8.580	0.020	0.230%	4.29万	0.00亿	0.000%
2026-08-20	8.650	8.700	8.870	8.560	0.140	1.636%	6.42万	0.00亿	0.000%
2026-08-19	8.890	8.560	8.920	8.550	-0.400	-4.464%	6.81万	0.00亿	0.000%
2026-08-18	9.100	8.960	9.100	8.840	-0.090	-0.994%	5.81万	0.00亿	0.000%
2026-08-17	8.880	9.050	9.090	8.800	0.100	1.117%	7.77万	0.00亿	0.000%
2026-08-14	9.120	8.950	9.190	8.810	-0.170	-1.864%	9.85万	0.00亿	0.000%
2026-08-13	9.100	9.120	9.540	9.030	0.110	1.221%	15.60万	0.00亿	0.000%
2026-08-12	8.950	9.010	9.030	8.880	0.070	0.783%	4.52万	0.00亿	0.000%
2026-08-11	9.030	8.940	9.050	8.910	-0.080	-0.887%	4.84万	0.00亿	0.000%
2026-08-10	8.900	9.020	9.110	8.820	0.120	1.348%	7.13万	0.00亿	0.000%
2026-08-07	9.080	8.900	9.090	8.810	-0.180	-1.982%	8.09万	0.00亿	0.000%
2026-08-06	8.910	9.080	9.130	8.810	0.120	1.339%	8.93万	0.00亿	0.000%
2026-08-05	8.910	8.960	9.020	8.810	0.080	0.901%	10.48万	0.00亿	0.000%
2026-08-04	8.900	8.880	9.090	8.690	0.180	2.069%	10.35万	0.00亿	0.000%
2026-08-03	8.500	8.700	8.720	8.430	0.200	2.353%	6.47万	0.00亿	0.000%
2026-07-31	8.330	8.500	8.550	8.310	0.260	3.155%	8.72万	0.00亿	0.000%
2026-07-30	8.410	8.240	8.530	8.220	-0.200	-2.370%	8.83万	0.00亿	0.000%
2026-07-29	8.220	8.440	8.480	8.090	0.280	3.431%	8.90万	0.00亿	0.000%
2026-07-28	8.060	8.160	8.310	8.060	-0.020	-0.244%	7.27万	0.00亿	0.000%
2026-07-27	7.960	8.180	8.210	7.910	0.200	2.506%	8.50万	0.00亿	0.000%
2026-07-24	8.150	7.980	8.240	7.960	-0.340	-4.087%	7.40万	0.00亿	0.000%
2026-07-23	8.020	8.320	8.330	7.950	0.300	3.741%	8.69万	0.00亿	0.000%
2026-07-22	8.080	8.020	8.210	7.950	-0.130	-1.595%	7.81万	0.00亿	0.000%
2026-07-21	8.210	8.150	8.220	7.640	-0.040	-0.488%	14.57万	0.00亿	0.000%
2026-07-20	8.220	8.190	8.600	8.050	-0.020	-0.244%	13.69万	0.00亿	0.000%
2026-07-17	8.540	8.210	8.830	8.100	-0.320	-3.751%	14.06万	0.00亿	0.000%
2026-07-16	8.350	8.530	8.790	8.190	0.080	0.947%	11.67万	0.00亿	0.000%
2026-07-15	8.300	8.450	8.570	8.280	0.130	1.562%	10.85万	0.00亿	0.000%
2026-07-14	8.300	8.320	8.350	8.060	-0.020	-0.240%	10.63万	0.00亿	0.000%
2026-07-13	8.870	8.340	8.980	8.320	-0.610	-6.816%	13.44万	0.00亿	0.000%
2026-07-10	8.990	8.950	9.190	8.730	-0.050	-0.556%	13.02万	0.00亿	0.000%
2026-07-09	8.930	9.000	9.130	8.780	0.040	0.446%	11.77万	0.00亿	0.000%
2026-07-08	9.250	8.960	9.270	8.960	-0.300	-3.240%	11.13万	0.00亿	0.000%
2026-07-07	9.640	9.260	9.760	9.210	-0.380	-3.942%	13.60万	0.00亿	0.000%
2026-07-06	9.910	9.640	10.050	9.610	-0.180	-1.833%	16.95万	0.00亿	0.000%
2026-07-03	10.060	9.820	10.410	9.800	-0.130	-1.307%	22.98万	0.00亿	0.000%
2026-07-02	10.080	9.950	10.600	9.920	-0.170	-1.680%	39.14万	0.00亿	0.000%
2026-07-01	9.640	10.120	10.120	9.160	0.920	10.000%	33.83万	0.00亿	0.000%
2026-06-30	9.390	9.200	9.590	8.900	-0.280	-2.954%	29.74万	0.00亿	0.000%
2026-06-29	9.900	9.480	10.250	9.270	0.050	0.530%	48.51万	0.00亿	0.000%
2026-06-26	8.950	9.430	9.430	8.400	0.860	10.035%	19.55万	0.00亿	0.000%
2026-06-25	8.820	8.570	8.920	8.550	-0.350	-3.924%	12.46万	0.00亿	0.000%
2026-06-24	9.200	8.920	9.390	8.780	-0.210	-2.300%	11.46万	0.00亿	0.000%
2026-06-23	9.110	9.130	9.340	9.050	-0.020	-0.219%	9.69万	0.00亿	0.000%
2026-06-22	9.200	9.150	9.210	8.790	-0.160	-1.719%	12.75万	0.00亿	0.000%
2026-06-18	9.450	9.310	9.500	9.240	-0.120	-1.273%	7.82万	0.00亿	0.000%
2026-06-17	9.630	9.430	9.690	9.350	-0.260	-2.683%	8.38万	0.00亿	0.000%
2026-06-16	10.140	9.690	10.140	9.600	-0.350	-3.486%	11.13万	0.00亿	0.000%
2026-06-15	10.140	10.040	10.140	9.750	0.170	1.722%	14.11万	0.00亿	0.000%
2026-06-12	9.330	9.870	10.090	9.260	0.650	7.050%	19.05万	0.00亿	0.000%
2026-06-11	9.210	9.220	9.420	9.020	-0.060	-0.647%	9.80万	0.00亿	0.000%
2026-06-10	9.640	9.280	9.720	9.180	-0.450	-4.625%	12.34万	0.00亿	0.000%
2026-06-09	9.650	9.730	9.860	9.520	0.220	2.313%	11.66万	0.00亿	0.000%
2026-06-08	9.800	9.510	10.050	9.390	-0.400	-4.036%	13.44万	0.00亿	0.000%
2026-06-05	9.820	9.910	10.140	9.640	0.120	1.226%	16.33万	0.00亿	0.000%
2026-06-04	10.300	9.790	10.320	9.700	-0.380	-3.736%	15.19万	0.00亿	0.000%
2026-06-03	10.520	10.170	10.680	10.020	-0.280	-2.679%	17.53万	0.00亿	0.000%
2026-06-02	11.280	10.450	11.380	10.300	-0.870	-7.686%	24.47万	0.00亿	0.000%
2026-06-01	11.660	11.320	11.690	11.150	-0.430	-3.660%	15.05万	0.00亿	0.000%
2026-05-29	12.430	11.750	12.450	11.650	-0.680	-5.471%	14.19万	0.00亿	0.000%
2026-05-28	12.380	12.430	12.760	12.300	0.030	0.242%	11.19万	0.00亿	0.000%
2026-05-27	13.200	12.400	13.330	11.970	-0.820	-6.203%	15.10万	0.00亿	0.000%
2026-05-26	13.800	13.220	14.020	13.060	-0.650	-4.686%	12.67万	0.00亿	0.000%
2026-05-25	14.150	13.870	14.770	13.750	-0.200	-1.421%	13.19万	0.00亿	0.000%
2026-05-22	14.190	14.070	14.860	13.310	0.140	1.005%	20.83万	0.00亿	0.000%
2026-05-21	14.920	13.930	15.040	13.850	-1.160	-7.687%	15.05万	0.00亿	0.000%
2026-05-20	14.380	15.090	15.330	14.200	0.660	4.574%	22.32万	0.00亿	0.000%
2026-05-19	14.910	14.430	14.910	14.000	-0.350	-2.368%	15.98万	0.00亿	0.000%
2026-05-18	15.300	14.780	15.390	14.690	-0.370	-2.442%	16.01万	0.00亿	0.000%
2026-05-15	15.760	15.150	15.800	14.940	-0.650	-4.114%	20.30万	0.00亿	0.000%
2026-05-14	16.590	15.800	16.790	15.760	-0.850	-5.105%	26.33万	0.00亿	0.000%
2026-05-13	15.880	16.650	16.880	15.760	0.980	6.254%	40.43万	0.00亿	0.000%
2026-05-12	16.250	15.670	16.420	15.280	-0.580	-3.569%	30.85万	0.00亿	0.000%
2026-05-11	15.390	16.250	16.500	15.260	0.210	1.309%	54.81万	0.00亿	0.000%
2026-05-08	15.190	16.040	16.040	15.110	1.460	10.014%	20.29万	0.00亿	0.000%
2026-05-07	13.180	14.580	14.580	13.040	1.330	10.038%	50.60万	0.00亿	0.000%
2026-05-06	12.880	13.250	13.730	12.750	0.260	2.002%	38.39万	0.00亿	0.000%
2026-04-30	12.450	12.990	13.080	12.280	0.480	3.837%	16.95万	0.00亿	0.000%
2026-04-29	12.780	12.510	12.780	12.330	-0.050	-0.398%	10.00万	0.00亿	0.000%
2026-04-28	12.400	12.560	12.730	12.320	0.170	1.372%	8.98万	0.00亿	0.000%
2026-04-27	12.530	12.390	12.810	12.190	-0.300	-2.364%	9.29万	0.00亿	0.000%
2026-04-24	12.850	12.690	12.970	12.600	-0.160	-1.245%	4.88万	0.00亿	0.000%
2026-04-23	12.990	12.850	12.990	12.730	-0.150	-1.154%	5.47万	0.00亿	0.000%
2026-04-22	13.500	13.000	13.500	12.900	-0.500	-3.704%	9.46万	0.00亿	0.000%
2026-04-21	13.790	13.500	14.030	13.430	-0.300	-2.174%	9.20万	0.00亿	0.000%
2026-04-20	13.630	13.800	14.100	13.350	0.280	2.071%	9.85万	0.00亿	0.000%
2026-04-17	13.820	13.520	13.820	13.340	-0.320	-2.312%	8.20万	0.00亿	0.000%
2026-04-16	13.520	13.840	13.990	13.420	0.350	2.595%	9.17万	0.00亿	0.000%
2026-04-15	13.580	13.490	13.740	13.310	-0.020	-0.148%	4.91万	0.00亿	0.000%
2026-04-14	13.300	13.510	13.580	13.150	0.210	1.579%	7.42万	0.00亿	0.000%
2026-04-13	13.250	13.300	13.540	13.110	-0.040	-0.300%	5.99万	0.00亿	0.000%
2026-04-10	13.180	13.340	13.460	13.100	0.000	0.000%	8.68万	0.00亿	0.000%
2026-04-09	13.850	13.170	13.900	12.780	0.000	0.000%	17.68万	0.00亿	0.000%
2026-04-08	13.410	13.980	14.170	13.170	0.000	0.000%	21.58万	0.00亿	0.000%
2026-04-07	13.070	13.210	13.570	12.870	0.000	0.000%	8.92万	0.00亿	0.000%
2026-04-03	13.700	13.010	13.880	12.970	0.000	0.000%	8.42万	0.00亿	0.000%
2026-04-02	14.000	13.700	14.010	13.300	0.000	0.000%	9.01万	0.00亿	0.000%
2026-04-01	13.900	13.990	14.200	13.790	0.000	0.000%	9.46万	0.00亿	0.000%