鸿合科技（002955）历史行情

以下为鸿合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	33.500	32.500	33.900	30.750	-1.260	-3.732%	509.63万	1.63亿	2.478%
2026-10-08	35.530	33.760	36.700	33.600	-1.670	-4.714%	4.99万	0.00亿	0.000%
2026-10-07	36.000	35.430	36.470	35.280	-0.600	-1.665%	253.17万	0.90亿	1.231%
2026-10-06	36.000	35.430	36.470	35.280	-0.600	-1.665%	253.17万	0.90亿	1.231%
2026-10-05	36.000	35.430	36.470	35.280	-0.600	-1.665%	253.17万	0.90亿	1.231%
2026-10-02	36.000	35.430	36.470	35.280	-0.600	-1.665%	253.17万	0.90亿	1.231%
2026-10-01	36.000	35.430	36.470	35.280	-0.600	-1.665%	253.17万	0.90亿	1.231%
2026-09-30	36.000	35.430	36.470	35.280	-0.600	-1.665%	2.53万	0.00亿	0.000%
2026-09-29	36.010	36.030	36.900	35.600	-0.260	-0.716%	3.26万	0.00亿	0.000%
2026-09-28	37.300	36.290	37.310	35.750	-1.170	-3.123%	4.74万	0.00亿	0.000%
2026-09-27	37.460	37.460	38.250	36.910	0.050	0.134%	501.59万	1.89亿	2.439%
2026-09-24	37.460	37.460	38.250	36.910	0.050	0.134%	5.02万	0.00亿	0.000%
2026-09-23	38.380	37.410	38.480	36.680	-1.070	-2.781%	7.03万	0.00亿	0.000%
2026-09-22	38.980	38.480	40.140	37.590	-0.320	-0.825%	7.11万	0.00亿	0.000%
2026-09-21	37.230	38.800	39.270	37.230	1.750	4.723%	6.93万	0.00亿	0.000%
2026-09-18	36.700	37.050	37.320	36.020	0.570	1.563%	4.94万	0.00亿	0.000%
2026-09-17	35.920	36.480	37.210	35.920	0.580	1.616%	5.31万	0.00亿	0.000%
2026-09-16	34.840	35.900	36.160	34.610	1.080	3.102%	5.17万	0.00亿	0.000%
2026-09-15	36.160	34.820	36.430	34.690	-1.240	-3.439%	5.26万	0.00亿	0.000%
2026-09-14	33.510	36.060	36.950	33.020	2.360	7.003%	8.96万	0.00亿	0.000%
2026-09-11	36.700	33.700	37.040	33.500	-3.490	-9.384%	9.54万	0.00亿	0.000%
2026-09-10	38.680	37.190	39.060	37.030	-1.950	-4.982%	5.31万	0.00亿	0.000%
2026-09-09	38.400	39.140	40.210	37.840	0.720	1.874%	7.18万	0.00亿	0.000%
2026-09-08	38.600	38.420	39.130	37.810	-0.280	-0.724%	5.91万	0.00亿	0.000%
2026-09-07	39.580	38.700	39.770	37.610	-0.230	-0.591%	6.82万	0.00亿	0.000%
2026-09-04	40.280	38.930	40.670	38.580	-1.550	-3.829%	7.38万	0.00亿	0.000%
2026-09-03	40.490	40.480	41.610	39.490	0.470	1.175%	7.65万	0.00亿	0.000%
2026-09-02	39.670	40.010	40.650	38.250	0.890	2.275%	10.57万	0.00亿	0.000%
2026-09-01	35.560	39.120	39.120	35.450	3.560	10.011%	7.97万	0.00亿	0.000%
2026-08-31	32.850	35.560	35.970	32.690	1.930	5.739%	5.41万	0.00亿	0.000%
2026-08-28	33.990	33.630	34.250	33.230	-0.360	-1.059%	3.66万	0.00亿	0.000%
2026-08-27	34.000	33.990	34.280	33.240	0.250	0.741%	4.37万	0.00亿	0.000%
2026-08-26	35.000	33.740	35.190	33.550	-1.310	-3.738%	4.52万	0.00亿	0.000%
2026-08-25	34.350	35.050	35.650	33.770	0.440	1.271%	3.63万	0.00亿	0.000%
2026-08-24	35.110	34.610	35.780	34.210	-0.610	-1.732%	3.83万	0.00亿	0.000%
2026-08-21	35.000	35.220	35.530	34.110	0.390	1.120%	3.11万	0.00亿	0.000%
2026-08-20	35.000	34.830	35.360	34.480	0.140	0.404%	3.70万	0.00亿	0.000%
2026-08-19	34.290	34.690	36.620	34.010	-0.320	-0.914%	8.06万	0.00亿	0.000%
2026-08-18	36.980	35.010	36.980	34.290	-1.970	-5.327%	6.30万	0.00亿	0.000%
2026-08-17	34.880	36.980	36.980	34.400	2.110	6.051%	5.04万	0.00亿	0.000%
2026-08-14	34.890	34.870	35.650	34.220	-0.020	-0.057%	4.72万	0.00亿	0.000%
2026-08-13	35.570	34.890	36.260	34.590	-0.650	-1.829%	4.69万	0.00亿	0.000%
2026-08-12	35.060	35.540	35.780	34.850	0.370	1.052%	3.50万	0.00亿	0.000%
2026-08-11	35.050	35.170	36.600	34.800	0.040	0.114%	5.46万	0.00亿	0.000%
2026-08-10	34.490	35.130	35.300	34.210	0.480	1.385%	4.04万	0.00亿	0.000%
2026-08-07	34.500	34.650	34.950	33.570	0.200	0.581%	5.96万	0.00亿	0.000%
2026-08-06	33.160	34.450	34.600	32.880	0.670	1.983%	6.29万	0.00亿	0.000%
2026-08-05	32.210	33.780	33.990	32.000	1.920	6.026%	6.94万	0.00亿	0.000%
2026-08-04	31.490	31.860	32.190	31.060	0.720	2.312%	4.26万	0.00亿	0.000%
2026-08-03	31.780	31.140	31.850	30.610	-0.460	-1.456%	4.67万	0.00亿	0.000%
2026-07-31	31.680	31.600	33.500	31.440	0.710	2.298%	7.58万	0.00亿	0.000%
2026-07-30	31.770	30.890	32.750	30.140	-1.610	-4.954%	8.13万	0.00亿	0.000%
2026-07-29	32.210	32.500	34.000	31.860	-0.190	-0.581%	9.41万	0.00亿	0.000%
2026-07-28	33.120	32.690	35.200	32.500	-1.010	-2.997%	11.32万	0.00亿	0.000%
2026-07-27	31.530	33.700	34.000	31.530	1.600	4.984%	13.38万	0.00亿	0.000%
2026-07-24	30.420	32.100	33.580	30.100	0.600	1.905%	11.09万	0.00亿	0.000%
2026-07-23	30.710	31.500	32.180	29.150	2.250	7.692%	13.97万	0.00亿	0.000%
2026-07-22	28.830	29.250	30.200	28.140	0.420	1.457%	9.20万	0.00亿	0.000%
2026-07-21	28.600	28.830	29.290	25.880	0.080	0.278%	15.33万	0.00亿	0.000%
2026-07-20	29.160	28.750	31.170	27.860	0.410	1.447%	17.11万	0.00亿	0.000%
2026-07-17	27.610	28.340	30.200	27.570	0.840	3.055%	10.04万	0.00亿	0.000%
2026-07-16	28.540	27.500	28.960	27.300	-1.310	-4.547%	4.79万	0.00亿	0.000%
2026-07-15	27.950	28.810	29.090	27.540	0.660	2.345%	6.40万	0.00亿	0.000%
2026-07-14	28.010	28.150	28.440	26.540	-0.580	-2.019%	7.90万	0.00亿	0.000%
2026-07-13	31.600	28.730	31.600	28.730	-3.190	-9.994%	4.90万	0.00亿	0.000%
2026-07-10	32.800	31.920	33.580	31.660	-1.060	-3.214%	4.94万	0.00亿	0.000%
2026-07-09	32.860	32.980	33.400	32.100	0.020	0.061%	4.41万	0.00亿	0.000%
2026-07-08	34.500	32.960	35.240	32.950	-1.820	-5.233%	5.16万	0.00亿	0.000%
2026-07-07	35.730	34.780	36.540	34.080	-1.690	-4.634%	5.78万	0.00亿	0.000%
2026-07-06	36.260	36.470	37.410	35.300	-0.680	-1.830%	7.40万	0.00亿	0.000%
2026-07-03	37.990	37.150	38.760	36.730	-0.390	-1.039%	8.48万	0.00亿	0.000%
2026-07-02	35.170	37.540	39.150	35.000	1.860	5.213%	13.91万	0.00亿	0.000%
2026-07-01	36.110	35.680	36.800	33.630	-0.070	-0.196%	16.53万	0.00亿	0.000%
2026-06-30	32.500	35.750	35.750	32.000	3.250	10.000%	11.44万	0.00亿	0.000%
2026-06-29	31.000	32.500	33.100	30.110	1.270	4.067%	9.89万	0.00亿	0.000%
2026-06-26	31.510	31.230	31.830	30.650	-0.350	-1.108%	7.31万	0.00亿	0.000%
2026-06-25	33.950	31.580	34.200	31.370	-2.320	-6.844%	9.97万	0.00亿	0.000%
2026-06-24	33.900	33.900	34.080	33.190	-0.250	-0.732%	6.33万	0.00亿	0.000%
2026-06-23	34.120	34.150	35.050	33.890	-0.430	-1.243%	5.92万	0.00亿	0.000%
2026-06-22	34.770	34.580	35.010	33.630	-0.190	-0.546%	8.30万	0.00亿	0.000%
2026-06-18	33.320	34.770	35.090	33.320	0.930	2.748%	8.20万	0.00亿	0.000%
2026-06-17	32.600	33.840	34.440	32.170	1.050	3.202%	10.72万	0.00亿	0.000%
2026-06-16	32.300	32.790	33.260	32.040	0.120	0.367%	9.48万	0.00亿	0.000%
2026-06-15	31.300	32.670	33.200	31.300	0.340	1.052%	14.56万	0.00亿	0.000%
2026-06-12	30.430	32.330	33.280	30.300	1.600	5.207%	16.01万	0.00亿	0.000%
2026-06-11	29.450	30.730	31.000	29.000	0.880	2.948%	11.81万	0.00亿	0.000%
2026-06-10	28.460	29.850	30.030	28.200	1.250	4.371%	12.20万	0.00亿	0.000%
2026-06-09	28.220	28.600	28.750	27.480	1.070	3.887%	8.36万	0.00亿	0.000%
2026-06-08	27.100	27.530	28.350	27.000	0.280	1.028%	13.79万	0.00亿	0.000%
2026-06-05	25.200	27.250	27.870	25.200	1.910	7.537%	13.15万	0.00亿	0.000%
2026-06-04	25.590	25.340	25.780	24.850	-0.010	-0.039%	3.55万	0.00亿	0.000%
2026-06-03	25.150	25.350	25.680	24.920	0.200	0.795%	4.35万	0.00亿	0.000%
2026-06-02	25.560	25.150	26.130	25.120	-0.210	-0.828%	8.68万	0.00亿	0.000%
2026-06-01	23.200	25.360	25.360	22.790	2.310	10.022%	7.25万	0.00亿	0.000%
2026-05-29	24.050	23.050	24.050	22.910	-0.970	-4.038%	2.61万	0.00亿	0.000%
2026-05-28	23.880	24.020	24.250	23.540	0.140	0.586%	1.77万	0.00亿	0.000%
2026-05-27	24.640	23.880	24.980	23.600	-0.740	-3.006%	3.11万	0.00亿	0.000%
2026-05-26	24.450	24.620	24.760	24.040	0.130	0.531%	2.34万	0.00亿	0.000%
2026-05-25	24.230	24.490	24.520	23.880	0.270	1.115%	2.11万	0.00亿	0.000%
2026-05-22	24.670	24.220	24.800	24.020	-0.320	-1.304%	2.23万	0.00亿	0.000%
2026-05-21	25.190	24.540	25.480	24.440	-0.640	-2.542%	2.50万	0.00亿	0.000%
2026-05-20	25.330	25.180	25.400	24.900	-0.140	-0.553%	1.68万	0.00亿	0.000%
2026-05-19	24.780	25.320	25.430	24.650	0.540	2.179%	3.29万	0.00亿	0.000%
2026-05-18	24.380	24.780	25.190	23.840	0.340	1.391%	4.16万	0.00亿	0.000%
2026-05-15	24.630	24.440	25.150	24.280	-0.190	-0.771%	2.33万	0.00亿	0.000%
2026-05-14	24.770	24.630	25.010	24.440	-0.150	-0.605%	2.81万	0.00亿	0.000%
2026-05-13	25.250	24.780	25.250	24.670	-0.410	-1.628%	3.31万	0.00亿	0.000%
2026-05-12	25.300	25.190	25.800	25.050	-0.300	-1.177%	3.08万	0.00亿	0.000%
2026-05-11	25.200	25.490	25.660	25.070	0.300	1.191%	3.37万	0.00亿	0.000%
2026-05-08	25.540	25.190	25.670	24.670	-0.340	-1.332%	3.82万	0.00亿	0.000%
2026-05-07	25.880	25.530	25.890	25.340	-0.250	-0.970%	2.49万	0.00亿	0.000%
2026-05-06	26.000	25.780	26.260	25.680	-0.050	-0.194%	2.89万	0.00亿	0.000%
2026-04-30	25.660	25.830	26.180	25.550	0.270	1.056%	1.56万	0.00亿	0.000%
2026-04-29	25.310	25.560	25.820	25.120	0.250	0.988%	1.94万	0.00亿	0.000%
2026-04-28	25.400	25.310	25.800	25.180	-0.450	-1.747%	2.05万	0.00亿	0.000%
2026-04-27	25.310	25.760	25.850	24.730	-0.200	-0.770%	3.33万	0.00亿	0.000%
2026-04-24	25.750	25.960	26.200	25.660	0.240	0.933%	1.92万	0.00亿	0.000%
2026-04-23	26.690	25.720	26.690	25.630	-0.830	-3.126%	3.01万	0.00亿	0.000%
2026-04-22	25.230	26.550	26.950	25.210	1.330	5.274%	5.89万	0.00亿	0.000%
2026-04-21	25.110	25.220	25.390	25.020	-0.060	-0.237%	1.78万	0.00亿	0.000%
2026-04-20	25.260	25.280	25.590	25.020	-0.050	-0.197%	2.55万	0.00亿	0.000%
2026-04-17	25.510	25.330	25.510	25.050	-0.050	-0.197%	1.79万	0.00亿	0.000%
2026-04-16	25.100	25.380	25.520	24.990	0.270	1.075%	1.64万	0.00亿	0.000%
2026-04-15	25.710	25.110	25.960	25.050	-0.740	-2.863%	2.84万	0.00亿	0.000%
2026-04-14	25.980	25.850	26.400	25.700	0.190	0.740%	2.12万	0.00亿	0.000%
2026-04-13	25.610	25.660	25.840	25.290	0.000	0.000%	1.91万	0.00亿	0.000%
2026-04-10	25.820	25.940	26.250	25.700	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-09	26.320	25.660	26.460	25.600	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-08	26.090	26.510	27.240	25.710	0.000	0.000%	4.34万	0.00亿	0.000%
2026-04-07	26.380	25.850	26.390	25.580	0.000	0.000%	1.49万	0.00亿	0.000%
2026-04-03	26.290	25.660	26.500	25.610	0.000	0.000%	1.30万	0.00亿	0.000%
2026-04-02	26.400	26.290	26.620	26.180	0.000	0.000%	1.29万	0.00亿	0.000%
2026-04-01	26.610	26.500	26.710	26.310	0.000	0.000%	1.53万	0.00亿	0.000%