欣贺股份（003016）历史行情
以下为欣贺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 | 7.480 | 7.660 | 7.830 | 7.430 | 0.160 | 2.133% | 732.79万 | 0.56亿 | 1.783% |
| 2026-10-08 | 7.490 | 7.500 | 7.550 | 7.370 | 0.080 | 1.078% | 3.76万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.510 | 7.420 | 7.540 | 7.370 | -0.040 | -0.536% | 315.62万 | 0.23亿 | 0.768% |
| 2026-10-06 | 7.510 | 7.420 | 7.540 | 7.370 | -0.040 | -0.536% | 315.62万 | 0.23亿 | 0.768% |
| 2026-10-05 | 7.510 | 7.420 | 7.540 | 7.370 | -0.040 | -0.536% | 315.62万 | 0.23亿 | 0.768% |
| 2026-10-02 | 7.510 | 7.420 | 7.540 | 7.370 | -0.040 | -0.536% | 315.62万 | 0.23亿 | 0.768% |
| 2026-10-01 | 7.510 | 7.420 | 7.540 | 7.370 | -0.040 | -0.536% | 315.62万 | 0.23亿 | 0.768% |
| 2026-09-30 | 7.510 | 7.420 | 7.540 | 7.370 | -0.040 | -0.536% | 3.16万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.480 | 7.460 | 7.600 | 7.460 | -0.070 | -0.930% | 2.68万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.640 | 7.530 | 7.650 | 7.470 | -0.170 | -2.208% | 6.80万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.520 | 7.700 | 7.720 | 7.420 | 0.200 | 2.667% | 685.74万 | 0.53亿 | 1.669% |
| 2026-09-24 | 7.520 | 7.700 | 7.720 | 7.420 | 0.200 | 2.667% | 6.86万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.500 | 7.500 | 7.590 | 7.440 | 0.010 | 0.134% | 3.27万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.580 | 7.490 | 7.600 | 7.440 | -0.110 | -1.447% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.410 | 7.600 | 7.600 | 7.410 | 0.170 | 2.288% | 5.58万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.270 | 7.430 | 7.630 | 7.220 | 0.190 | 2.624% | 8.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.150 | 7.240 | 7.260 | 6.980 | 0.100 | 1.401% | 5.37万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.950 | 7.140 | 7.200 | 6.880 | 0.200 | 2.882% | 6.73万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.280 | 6.940 | 7.280 | 6.930 | -0.310 | -4.276% | 4.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.190 | 7.250 | 7.270 | 7.110 | 0.100 | 1.399% | 4.41万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.400 | 7.150 | 7.440 | 7.110 | -0.300 | -4.027% | 5.71万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.550 | 7.450 | 7.560 | 7.410 | -0.110 | -1.455% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.480 | 7.560 | 7.580 | 7.410 | 0.050 | 0.666% | 4.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.390 | 7.510 | 7.540 | 7.320 | 0.150 | 2.038% | 4.61万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.300 | 7.360 | 7.370 | 7.250 | 0.030 | 0.409% | 3.80万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.250 | 7.330 | 7.490 | 7.220 | 0.080 | 1.103% | 5.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.230 | 7.250 | 7.360 | 7.190 | 0.030 | 0.416% | 5.02万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.210 | 7.220 | 7.260 | 7.120 | -0.040 | -0.551% | 3.53万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.200 | 7.260 | 7.290 | 7.120 | 0.130 | 1.823% | 3.91万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.100 | 7.130 | 7.190 | 6.920 | 0.040 | 0.564% | 6.62万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.990 | 7.090 | 7.130 | 6.950 | 0.110 | 1.576% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.070 | 6.980 | 7.100 | 6.950 | -0.090 | -1.273% | 2.59万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.980 | 7.070 | 7.160 | 6.980 | 0.050 | 0.712% | 3.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.780 | 7.020 | 7.040 | 6.750 | 0.220 | 3.235% | 4.09万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.880 | 6.800 | 6.920 | 6.770 | -0.100 | -1.449% | 3.27万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.980 | 6.900 | 6.980 | 6.780 | -0.090 | -1.288% | 3.43万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.930 | 6.990 | 7.000 | 6.850 | 0.130 | 1.895% | 3.33万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.020 | 6.860 | 7.020 | 6.820 | -0.160 | -2.279% | 3.14万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.020 | 7.020 | 7.070 | 6.980 | -0.030 | -0.426% | 3.47万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.880 | 7.050 | 7.070 | 6.830 | 0.170 | 2.471% | 5.54万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.920 | 6.880 | 6.940 | 6.800 | 0.000 | 0.000% | 2.84万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.000 | 6.880 | 7.000 | 6.870 | -0.100 | -1.433% | 3.26万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.990 | 6.980 | 7.010 | 6.870 | 0.060 | 0.867% | 3.42万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.900 | 6.920 | 7.010 | 6.900 | -0.050 | -0.717% | 3.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.730 | 6.970 | 6.980 | 6.650 | 0.240 | 3.566% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.710 | 6.730 | 6.760 | 6.600 | -0.040 | -0.591% | 2.70万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.710 | 6.770 | 6.790 | 6.660 | 0.020 | 0.296% | 2.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.780 | 6.750 | 6.820 | 6.660 | -0.020 | -0.295% | 3.09万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.800 | 6.770 | 6.870 | 6.730 | -0.020 | -0.295% | 3.37万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.680 | 6.790 | 6.790 | 6.600 | 0.160 | 2.413% | 4.32万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.600 | 6.630 | 6.650 | 6.550 | 0.040 | 0.607% | 3.08万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.580 | 6.590 | 6.710 | 6.540 | 0.010 | 0.152% | 3.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.490 | 6.580 | 6.630 | 6.420 | 0.120 | 1.858% | 3.53万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.320 | 6.460 | 6.520 | 6.320 | 0.110 | 1.732% | 3.42万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.190 | 6.350 | 6.380 | 6.130 | 0.190 | 3.084% | 4.37万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.250 | 6.160 | 6.340 | 6.160 | -0.160 | -2.532% | 3.81万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.100 | 6.320 | 6.330 | 6.100 | 0.180 | 2.932% | 6.68万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.220 | 6.140 | 6.350 | 6.100 | -0.150 | -2.385% | 5.42万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.340 | 6.290 | 6.400 | 6.120 | -0.110 | -1.719% | 6.47万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.540 | 6.400 | 6.680 | 6.300 | -0.170 | -2.588% | 5.58万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.760 | 6.570 | 6.940 | 6.510 | -0.170 | -2.522% | 5.98万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.630 | 6.740 | 6.860 | 6.610 | 0.050 | 0.747% | 6.56万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.510 | 6.690 | 6.830 | 6.480 | 0.180 | 2.765% | 8.79万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.160 | 6.510 | 6.510 | 6.150 | 0.300 | 4.831% | 7.85万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.290 | 6.210 | 6.330 | 6.150 | -0.090 | -1.429% | 3.83万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.140 | 6.300 | 6.440 | 6.080 | 0.110 | 1.777% | 4.92万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.200 | 6.190 | 6.340 | 6.090 | -0.070 | -1.118% | 4.52万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.270 | 6.260 | 6.300 | 6.130 | -0.020 | -0.318% | 4.51万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.490 | 6.280 | 6.490 | 6.240 | -0.210 | -3.236% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.500 | 6.490 | 6.600 | 6.430 | 0.010 | 0.154% | 4.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.400 | 6.480 | 6.550 | 6.330 | 0.080 | 1.250% | 5.26万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.350 | 6.400 | 6.520 | 6.320 | 0.060 | 0.946% | 4.87万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.130 | 6.340 | 6.440 | 6.080 | 0.210 | 3.426% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.290 | 6.130 | 6.330 | 6.070 | -0.130 | -2.077% | 4.77万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.180 | 6.260 | 6.310 | 5.960 | 0.050 | 0.805% | 4.66万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.260 | 6.210 | 6.320 | 6.100 | -0.120 | -1.896% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.440 | 6.330 | 6.490 | 6.250 | -0.160 | -2.465% | 4.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.710 | 6.490 | 6.800 | 6.460 | -0.220 | -3.279% | 4.46万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.620 | 6.710 | 6.810 | 6.540 | 0.090 | 1.360% | 4.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.580 | 6.620 | 6.630 | 6.340 | 0.010 | 0.151% | 5.04万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.620 | 6.610 | 6.700 | 6.520 | -0.040 | -0.602% | 3.57万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.850 | 6.650 | 6.850 | 6.620 | -0.200 | -2.920% | 4.04万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.860 | 6.850 | 6.920 | 6.700 | -0.050 | -0.725% | 4.58万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.930 | 6.900 | 7.140 | 6.850 | -0.050 | -0.719% | 3.48万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.820 | 6.950 | 6.980 | 6.720 | 0.130 | 1.906% | 3.41万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.880 | 6.820 | 6.940 | 6.680 | -0.080 | -1.159% | 2.57万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.900 | 6.900 | 7.020 | 6.750 | -0.070 | -1.004% | 3.48万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.030 | 6.970 | 7.120 | 6.890 | -0.050 | -0.712% | 3.89万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.960 | 7.020 | 7.210 | 6.860 | -0.170 | -2.364% | 4.93万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.040 | 7.190 | 7.270 | 6.990 | 0.180 | 2.568% | 3.97万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.210 | 7.010 | 7.230 | 6.970 | -0.180 | -2.503% | 3.45万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.350 | 7.190 | 7.440 | 7.150 | -0.160 | -2.177% | 4.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.550 | 7.350 | 7.620 | 7.330 | -0.210 | -2.778% | 3.79万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.350 | 7.560 | 7.640 | 7.230 | 0.270 | 3.704% | 5.37万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.440 | 7.290 | 7.480 | 7.250 | -0.110 | -1.486% | 3.78万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.360 | 7.400 | 7.500 | 7.280 | 0.050 | 0.680% | 5.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.500 | 7.350 | 7.550 | 7.220 | -0.170 | -2.261% | 4.47万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.670 | 7.520 | 7.780 | 7.470 | -0.170 | -2.211% | 4.10万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.770 | 7.690 | 7.890 | 7.610 | -0.080 | -1.030% | 3.87万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.750 | 7.770 | 7.860 | 7.610 | 0.060 | 0.778% | 4.11万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.920 | 7.710 | 8.040 | 7.670 | -0.230 | -2.897% | 3.86万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.100 | 7.940 | 8.140 | 7.900 | -0.180 | -2.217% | 4.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.150 | 8.120 | 8.240 | 8.050 | 0.000 | 0.000% | 3.51万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.110 | 8.120 | 8.120 | 7.900 | -0.020 | -0.246% | 4.44万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.200 | 8.140 | 8.280 | 8.080 | 0.000 | 0.000% | 3.71万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.360 | 8.140 | 8.370 | 8.120 | -0.140 | -1.691% | 4.08万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.330 | 8.280 | 8.380 | 8.260 | -0.070 | -0.838% | 4.73万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.560 | 8.350 | 8.580 | 8.330 | -0.200 | -2.339% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.560 | 8.550 | 8.620 | 8.500 | -0.020 | -0.233% | 3.44万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.500 | 8.570 | 8.580 | 8.470 | 0.080 | 0.942% | 3.60万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.540 | 8.490 | 8.580 | 8.470 | -0.050 | -0.585% | 3.64万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.550 | 8.540 | 8.640 | 8.470 | -0.010 | -0.117% | 7.13万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.520 | 8.550 | 8.610 | 8.430 | 0.070 | 0.825% | 4.83万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.350 | 8.480 | 8.520 | 8.250 | 0.130 | 1.557% | 5.35万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.310 | 8.350 | 8.450 | 8.240 | 0.050 | 0.602% | 5.63万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.150 | 8.300 | 8.360 | 7.990 | 0.150 | 1.840% | 6.09万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.030 | 8.150 | 8.200 | 7.960 | 0.110 | 1.368% | 3.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.120 | 8.040 | 8.160 | 8.000 | -0.090 | -1.107% | 4.24万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.230 | 8.130 | 8.230 | 8.080 | -0.120 | -1.455% | 3.23万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.210 | 8.250 | 8.300 | 8.140 | 0.040 | 0.487% | 4.03万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.160 | 8.210 | 8.220 | 8.050 | 0.080 | 0.984% | 2.72万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.280 | 8.130 | 8.350 | 8.090 | -0.120 | -1.455% | 3.67万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.130 | 8.250 | 8.280 | 8.100 | 0.120 | 1.476% | 4.29万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.180 | 8.130 | 8.220 | 8.110 | -0.040 | -0.490% | 3.73万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.180 | 8.170 | 8.180 | 8.040 | 0.080 | 0.989% | 3.72万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.130 | 8.090 | 8.150 | 8.040 | 0.000 | 0.000% | 3.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.050 | 8.130 | 8.170 | 8.010 | 0.000 | 0.000% | 2.91万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.190 | 8.030 | 8.240 | 8.000 | 0.000 | 0.000% | 3.96万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.160 | 8.230 | 8.230 | 8.100 | 0.000 | 0.000% | 3.01万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.800 | 8.020 | 8.060 | 7.720 | 0.000 | 0.000% | 4.33万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.070 | 7.760 | 8.140 | 7.710 | 0.000 | 0.000% | 3.77万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.120 | 8.070 | 8.210 | 7.990 | 0.000 | 0.000% | 2.93万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.250 | 8.180 | 8.280 | 8.110 | 0.000 | 0.000% | 3.98万 | 0.00亿 | 0.000% |