华盛昌（002980）历史行情

以下为华盛昌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	103.230	105.420	106.000	97.000	0.460	0.438%	1,003.19万	10.18亿	9.904%
2026-10-08	104.800	104.960	108.760	103.420	-0.010	-0.010%	7.69万	0.00亿	0.000%
2026-10-07	106.620	104.970	107.880	103.400	-1.650	-1.548%	676.82万	7.15亿	6.682%
2026-10-06	106.620	104.970	107.880	103.400	-1.650	-1.548%	676.82万	7.15亿	6.682%
2026-10-05	106.620	104.970	107.880	103.400	-1.650	-1.548%	676.82万	7.15亿	6.682%
2026-10-02	106.620	104.970	107.880	103.400	-1.650	-1.548%	676.82万	7.15亿	6.682%
2026-10-01	106.620	104.970	107.880	103.400	-1.650	-1.548%	676.82万	7.15亿	6.682%
2026-09-30	106.620	104.970	107.880	103.400	-1.650	-1.548%	6.77万	0.00亿	0.000%
2026-09-29	101.500	106.620	107.800	99.330	6.340	6.322%	9.45万	0.00亿	0.000%
2026-09-28	108.010	100.280	108.100	99.660	-7.830	-7.243%	8.19万	0.00亿	0.000%
2026-09-27	114.340	108.110	115.690	108.020	-7.940	-6.842%	877.48万	9.70亿	8.663%
2026-09-24	114.340	108.110	115.690	108.020	-7.940	-6.842%	8.77万	0.00亿	0.000%
2026-09-23	115.360	116.050	118.600	112.080	2.950	2.608%	12.33万	0.00亿	0.000%
2026-09-22	117.550	113.100	118.440	112.260	-5.350	-4.517%	14.91万	0.00亿	0.000%
2026-09-21	128.380	118.450	128.570	116.310	-9.580	-7.483%	18.34万	0.00亿	0.000%
2026-09-18	118.070	128.030	128.030	114.730	11.640	10.001%	16.22万	0.00亿	0.000%
2026-09-17	119.560	116.390	122.210	115.770	-3.150	-2.635%	9.43万	0.00亿	0.000%
2026-09-16	117.930	119.540	122.380	115.000	1.640	1.391%	9.87万	0.00亿	0.000%
2026-09-15	123.570	117.900	124.490	117.500	-5.580	-4.519%	9.58万	0.00亿	0.000%
2026-09-14	124.840	123.480	126.700	119.560	-3.720	-2.925%	10.22万	0.00亿	0.000%
2026-09-11	131.700	127.200	132.450	122.990	-5.710	-4.296%	11.44万	0.00亿	0.000%
2026-09-10	134.000	132.910	134.990	129.520	-1.410	-1.050%	9.69万	0.00亿	0.000%
2026-09-09	132.500	134.320	137.370	128.080	4.410	3.395%	17.09万	0.00亿	0.000%
2026-09-08	124.880	129.910	129.910	121.500	11.810	10.000%	17.84万	0.00亿	0.000%
2026-09-07	110.040	118.100	118.100	107.560	10.740	10.004%	11.21万	0.00亿	0.000%
2026-09-04	114.530	107.360	117.330	106.560	0.700	0.656%	17.86万	0.00亿	0.000%
2026-09-03	100.000	106.660	106.660	99.250	9.700	10.004%	14.86万	0.00亿	0.000%
2026-09-02	98.390	96.960	99.150	96.230	-3.010	-3.011%	5.35万	0.00亿	0.000%
2026-09-01	101.500	99.970	102.000	96.570	-1.330	-1.313%	7.94万	0.00亿	0.000%
2026-08-31	99.880	101.300	103.380	98.310	0.410	0.406%	8.18万	0.00亿	0.000%
2026-08-28	104.010	100.890	106.450	100.630	-1.160	-1.137%	10.78万	0.00亿	0.000%
2026-08-27	94.800	102.050	102.050	94.090	9.280	10.003%	11.19万	0.00亿	0.000%
2026-08-26	98.380	92.770	98.700	91.280	-1.750	-1.851%	8.40万	0.00亿	0.000%
2026-08-25	91.680	94.520	96.900	90.850	0.540	0.575%	8.62万	0.00亿	0.000%
2026-08-24	103.020	93.980	103.050	91.050	-4.460	-4.531%	14.02万	0.00亿	0.000%
2026-08-21	98.030	98.440	107.790	97.410	0.450	0.459%	18.30万	0.00亿	0.000%
2026-08-20	97.990	97.990	101.000	93.000	3.260	3.441%	10.09万	0.00亿	0.000%
2026-08-19	101.200	94.730	102.880	94.730	-10.530	-10.004%	10.63万	0.00亿	0.000%
2026-08-18	102.000	105.260	107.500	102.000	5.060	5.050%	13.07万	0.00亿	0.000%
2026-08-17	95.150	100.200	100.560	91.550	5.120	5.385%	12.51万	0.00亿	0.000%
2026-08-14	90.580	95.080	99.230	90.580	4.870	5.399%	14.02万	0.00亿	0.000%
2026-08-13	88.880	90.210	94.290	87.880	2.860	3.274%	10.19万	0.00亿	0.000%
2026-08-12	84.110	87.350	90.000	83.550	3.250	3.864%	7.18万	0.00亿	0.000%
2026-08-11	83.260	84.100	85.300	80.730	-0.420	-0.497%	5.46万	0.00亿	0.000%
2026-08-10	83.040	84.520	86.130	81.400	1.730	2.090%	8.07万	0.00亿	0.000%
2026-08-07	79.710	82.790	83.750	78.300	3.760	4.758%	8.98万	0.00亿	0.000%
2026-08-06	75.630	79.030	80.550	74.000	2.890	3.796%	10.91万	0.00亿	0.000%
2026-08-05	68.570	76.140	76.140	67.060	6.920	9.997%	13.16万	0.00亿	0.000%
2026-08-04	65.010	69.220	69.220	63.200	6.290	9.995%	5.20万	0.00亿	0.000%
2026-08-03	65.070	62.930	66.660	62.060	-3.330	-5.026%	8.38万	0.00亿	0.000%
2026-07-31	68.700	66.260	69.800	66.230	2.730	4.297%	10.14万	0.00亿	0.000%
2026-07-30	70.920	63.530	71.160	63.530	-7.060	-10.001%	7.82万	0.00亿	0.000%
2026-07-29	75.130	70.590	75.400	68.460	-5.460	-7.179%	12.85万	0.00亿	0.000%
2026-07-28	80.970	76.050	83.820	76.050	-8.450	-10.000%	7.37万	0.00亿	0.000%
2026-07-27	82.000	84.500	85.000	79.600	2.600	3.175%	5.96万	0.00亿	0.000%
2026-07-24	83.070	81.900	85.300	80.230	-2.690	-3.180%	5.95万	0.00亿	0.000%
2026-07-23	87.740	84.590	90.890	83.500	-2.890	-3.304%	7.94万	0.00亿	0.000%
2026-07-22	91.080	87.480	94.120	86.230	-4.920	-5.325%	10.33万	0.00亿	0.000%
2026-07-21	88.360	92.400	92.450	78.270	5.430	6.244%	12.56万	0.00亿	0.000%
2026-07-20	93.570	86.970	97.870	86.970	-9.660	-9.997%	12.77万	0.00亿	0.000%
2026-07-17	106.300	96.630	107.500	96.630	-10.740	-10.003%	11.49万	0.00亿	0.000%
2026-07-16	98.900	107.370	112.350	98.000	5.230	5.120%	18.17万	0.00亿	0.000%
2026-07-15	102.140	102.140	102.140	101.450	9.290	10.005%	5.07万	0.00亿	0.000%
2026-07-14	86.660	92.850	93.060	85.100	6.060	6.982%	7.95万	0.00亿	0.000%
2026-07-13	96.400	86.790	98.200	86.790	-9.640	-9.997%	8.04万	0.00亿	0.000%
2026-07-10	99.690	96.430	105.370	96.300	-2.110	-2.141%	8.67万	0.00亿	0.000%
2026-07-09	100.090	98.540	102.000	92.210	1.440	1.483%	9.27万	0.00亿	0.000%
2026-07-08	103.980	97.100	104.670	95.320	-4.200	-4.146%	8.38万	0.00亿	0.000%
2026-07-07	107.100	101.300	111.480	99.940	-9.740	-8.772%	11.75万	0.00亿	0.000%
2026-07-06	105.800	111.040	116.300	104.000	5.310	5.022%	16.79万	0.00亿	0.000%
2026-07-03	100.990	105.730	111.950	100.000	3.960	3.891%	11.73万	0.00亿	0.000%
2026-07-02	105.670	101.770	107.580	101.000	-7.530	-6.889%	6.58万	0.00亿	0.000%
2026-07-01	116.100	109.300	116.590	107.270	-7.240	-6.212%	9.13万	0.00亿	0.000%
2026-06-30	115.160	116.540	119.000	113.000	1.100	0.953%	8.08万	0.00亿	0.000%
2026-06-29	117.300	115.440	123.270	109.600	-1.860	-1.586%	10.71万	0.00亿	0.000%
2026-06-26	126.060	117.300	132.830	116.880	-6.530	-5.273%	18.31万	0.00亿	0.000%
2026-06-25	112.600	123.830	123.830	112.470	11.260	10.003%	7.26万	0.00亿	0.000%
2026-06-24	112.950	112.570	115.000	108.800	-1.380	-1.211%	9.69万	0.00亿	0.000%
2026-06-23	115.110	113.950	119.360	113.100	-4.280	-3.620%	8.94万	0.00亿	0.000%
2026-06-22	130.730	118.230	131.300	118.220	-13.120	-9.989%	15.96万	0.00亿	0.000%
2026-06-18	126.010	131.350	135.950	126.000	5.800	4.620%	10.82万	0.00亿	0.000%
2026-06-17	118.270	125.550	126.800	118.270	2.950	2.406%	13.60万	0.00亿	0.000%
2026-06-16	114.400	122.600	124.280	107.880	9.620	8.515%	18.05万	0.00亿	0.000%
2026-06-15	110.010	112.980	116.880	106.000	6.170	5.777%	12.89万	0.00亿	0.000%
2026-06-12	119.160	106.810	121.930	106.420	-10.000	-8.561%	14.40万	0.00亿	0.000%
2026-06-11	115.120	116.810	120.190	114.110	0.190	0.163%	8.80万	0.00亿	0.000%
2026-06-10	119.190	116.620	120.350	113.200	-3.400	-2.833%	9.98万	0.00亿	0.000%
2026-06-09	119.000	120.020	125.000	118.230	2.020	1.712%	10.61万	0.00亿	0.000%
2026-06-08	118.600	118.000	123.600	116.000	-7.090	-5.668%	9.18万	0.00亿	0.000%
2026-06-05	129.680	125.090	132.560	124.280	-2.110	-1.659%	12.63万	0.00亿	0.000%
2026-06-04	123.460	127.200	130.100	120.870	4.810	3.930%	15.57万	0.00亿	0.000%
2026-06-03	118.680	122.390	123.330	117.770	10.270	9.160%	15.23万	0.00亿	0.000%
2026-06-02	101.000	112.120	112.120	99.810	10.190	9.997%	9.72万	0.00亿	0.000%
2026-06-01	108.350	101.930	109.200	101.300	-7.290	-6.675%	12.10万	0.00亿	0.000%
2026-05-29	115.660	109.220	116.550	107.250	-4.380	-3.856%	13.86万	0.00亿	0.000%
2026-05-28	117.390	113.600	117.390	106.160	-4.120	-3.500%	15.37万	0.00亿	0.000%
2026-05-27	111.010	117.720	123.000	107.670	2.220	1.922%	18.14万	0.00亿	0.000%
2026-05-26	133.550	115.500	133.550	115.220	-12.520	-9.780%	21.85万	0.00亿	0.000%
2026-05-25	121.230	128.020	128.020	121.010	11.640	10.002%	11.98万	0.00亿	0.000%
2026-05-22	103.900	116.380	116.380	102.920	10.580	10.000%	15.40万	0.00亿	0.000%
2026-05-21	112.810	105.800	114.910	100.000	-5.220	-4.702%	16.68万	0.00亿	0.000%
2026-05-20	102.460	111.020	112.880	95.590	7.370	7.110%	18.12万	0.00亿	0.000%
2026-05-19	104.740	103.650	107.220	97.490	-2.250	-2.125%	19.83万	0.00亿	0.000%
2026-05-18	94.030	105.900	105.900	94.030	9.630	10.003%	12.95万	0.00亿	0.000%
2026-05-15	96.000	96.270	104.000	92.770	1.600	1.690%	21.76万	0.00亿	0.000%
2026-05-14	87.610	94.670	94.670	82.390	8.610	10.005%	16.58万	0.00亿	0.000%
2026-05-13	81.750	86.060	87.490	80.280	3.560	4.315%	13.43万	0.00亿	0.000%
2026-05-12	86.820	82.500	87.500	81.220	-2.630	-3.089%	13.85万	0.00亿	0.000%
2026-05-11	85.000	85.130	88.000	80.100	0.990	1.177%	16.06万	0.00亿	0.000%
2026-05-08	82.030	84.140	85.790	78.520	0.740	0.887%	16.18万	0.00亿	0.000%
2026-05-07	76.320	83.400	83.400	74.260	7.580	9.997%	19.37万	0.00亿	0.000%
2026-05-06	80.350	75.820	80.400	74.770	-4.120	-5.154%	17.83万	0.00亿	0.000%
2026-04-30	81.060	79.940	84.700	77.000	-1.410	-1.733%	18.03万	0.00亿	0.000%
2026-04-29	84.000	81.350	84.980	78.660	-3.710	-4.362%	19.46万	0.00亿	0.000%
2026-04-28	79.200	85.060	87.200	77.660	4.160	5.142%	18.28万	0.00亿	0.000%
2026-04-27	79.680	80.900	81.930	77.000	-1.390	-1.689%	19.25万	0.00亿	0.000%
2026-04-24	78.390	82.290	83.490	74.500	6.390	8.419%	26.20万	0.00亿	0.000%
2026-04-23	80.000	75.900	80.130	73.100	-5.320	-6.550%	21.96万	0.00亿	0.000%
2026-04-22	81.440	81.220	83.600	78.690	-0.980	-1.192%	19.32万	0.00亿	0.000%
2026-04-21	76.120	82.200	84.220	76.000	4.200	5.385%	19.12万	0.00亿	0.000%
2026-04-20	75.180	78.000	79.560	73.000	4.880	6.674%	26.77万	0.00亿	0.000%
2026-04-17	66.400	73.120	73.120	66.000	6.650	10.005%	19.34万	0.00亿	0.000%
2026-04-16	70.910	66.470	72.500	63.720	-4.070	-5.770%	31.51万	0.00亿	0.000%
2026-04-15	68.430	70.540	70.550	67.900	6.400	9.978%	25.97万	0.00亿	0.000%
2026-04-14	59.600	64.140	64.140	59.600	5.830	9.998%	16.40万	0.00亿	0.000%
2026-04-13	53.030	58.310	58.310	53.030	0.000	0.000%	8.85万	0.00亿	0.000%
2026-04-10	56.790	53.010	56.990	51.500	0.000	0.000%	18.61万	0.00亿	0.000%
2026-04-09	53.150	55.680	57.400	51.300	0.000	0.000%	19.39万	0.00亿	0.000%
2026-04-08	55.000	52.860	55.160	49.700	0.000	0.000%	22.90万	0.00亿	0.000%
2026-04-07	47.720	50.700	50.700	46.800	0.000	0.000%	20.81万	0.00亿	0.000%
2026-04-03	42.380	46.090	46.090	42.380	0.000	0.000%	12.05万	0.00亿	0.000%
2026-04-02	44.780	41.900	45.490	41.330	0.000	0.000%	18.20万	0.00亿	0.000%
2026-04-01	42.690	45.120	46.310	41.260	0.000	0.000%	23.97万	0.00亿	0.000%