华星创业（300025）历史行情
以下为华星创业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 | 5.620 | 5.800 | 5.830 | 5.530 | 0.180 | 3.203% | 11.82万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.770 | 5.620 | 5.810 | 5.600 | -0.140 | -2.431% | 890.66万 | 0.51亿 | 1.757% |
| 2026-10-06 | 5.770 | 5.620 | 5.810 | 5.600 | -0.140 | -2.431% | 890.66万 | 0.51亿 | 1.757% |
| 2026-10-05 | 5.770 | 5.620 | 5.810 | 5.600 | -0.140 | -2.431% | 890.66万 | 0.51亿 | 1.757% |
| 2026-10-02 | 5.770 | 5.620 | 5.810 | 5.600 | -0.140 | -2.431% | 890.66万 | 0.51亿 | 1.757% |
| 2026-10-01 | 5.770 | 5.620 | 5.810 | 5.600 | -0.140 | -2.431% | 890.66万 | 0.51亿 | 1.757% |
| 2026-09-30 | 5.770 | 5.620 | 5.810 | 5.600 | -0.140 | -2.431% | 8.91万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.780 | 5.760 | 5.840 | 5.700 | 0.010 | 0.174% | 9.72万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.800 | 5.750 | 5.850 | 5.630 | -0.100 | -1.709% | 10.20万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.920 | 5.850 | 5.920 | 5.780 | -0.030 | -0.510% | 916.79万 | 0.53亿 | 1.809% |
| 2026-09-24 | 5.920 | 5.850 | 5.920 | 5.780 | -0.030 | -0.510% | 9.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.970 | 5.880 | 5.970 | 5.770 | -0.080 | -1.342% | 12.62万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.960 | 5.960 | 6.070 | 5.900 | -0.010 | -0.168% | 13.76万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.500 | 5.970 | 6.010 | 5.490 | 0.470 | 8.545% | 19.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.590 | 5.500 | 5.600 | 5.470 | -0.030 | -0.542% | 9.56万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.570 | 5.530 | 5.650 | 5.490 | -0.060 | -1.073% | 11.01万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.540 | 5.590 | 5.650 | 5.490 | -0.020 | -0.357% | 12.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.850 | 5.610 | 5.850 | 5.610 | -0.200 | -3.442% | 9.27万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.820 | 5.810 | 5.940 | 5.640 | -0.050 | -0.853% | 11.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.800 | 5.860 | 5.960 | 5.790 | -0.020 | -0.340% | 10.80万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.970 | 5.880 | 5.970 | 5.830 | -0.090 | -1.508% | 9.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.040 | 5.970 | 6.050 | 5.900 | -0.070 | -1.159% | 10.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.000 | 6.040 | 6.120 | 5.930 | 0.040 | 0.667% | 14.47万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.870 | 6.000 | 6.070 | 5.870 | 0.130 | 2.215% | 15.75万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.060 | 5.870 | 6.110 | 5.820 | -0.140 | -2.329% | 22.58万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.100 | 6.010 | 6.190 | 5.980 | -0.090 | -1.475% | 26.11万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.840 | 6.100 | 6.130 | 5.770 | 0.220 | 3.741% | 33.65万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.460 | 5.880 | 5.990 | 5.460 | 0.370 | 6.715% | 32.17万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.350 | 5.510 | 5.520 | 5.310 | 0.110 | 2.037% | 10.87万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.410 | 5.400 | 5.450 | 5.340 | -0.010 | -0.185% | 8.55万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.360 | 5.410 | 5.500 | 5.320 | -0.020 | -0.368% | 11.56万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.270 | 5.430 | 5.480 | 5.140 | 0.160 | 3.036% | 15.50万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.080 | 5.270 | 5.310 | 5.040 | 0.170 | 3.333% | 9.45万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.140 | 5.100 | 5.200 | 5.050 | -0.030 | -0.585% | 7.83万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.100 | 5.130 | 5.160 | 5.030 | 0.010 | 0.195% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.180 | 5.120 | 5.200 | 5.100 | 0.010 | 0.196% | 8.62万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.290 | 5.110 | 5.300 | 5.100 | -0.180 | -3.403% | 10.39万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.250 | 5.290 | 5.330 | 5.200 | 0.010 | 0.189% | 10.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.310 | 5.280 | 5.530 | 5.260 | -0.020 | -0.377% | 16.96万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.270 | 5.300 | 5.350 | 5.160 | 0.030 | 0.569% | 13.63万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.230 | 5.270 | 5.350 | 5.160 | 0.030 | 0.573% | 14.59万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.080 | 5.240 | 5.330 | 5.050 | 0.150 | 2.947% | 13.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.970 | 5.090 | 5.180 | 4.890 | 0.090 | 1.800% | 14.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.920 | 5.000 | 5.080 | 4.870 | 0.050 | 1.010% | 11.53万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.070 | 4.950 | 5.070 | 4.860 | -0.120 | -2.367% | 21.97万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.770 | 5.070 | 5.120 | 4.770 | 0.300 | 6.289% | 31.06万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.780 | 4.770 | 4.840 | 4.700 | 0.010 | 0.210% | 16.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.690 | 4.760 | 4.760 | 4.600 | 0.140 | 3.030% | 18.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.370 | 4.620 | 4.650 | 4.330 | 0.260 | 5.963% | 18.84万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.280 | 4.360 | 4.390 | 4.260 | 0.130 | 3.073% | 17.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.260 | 4.230 | 4.360 | 4.190 | -0.060 | -1.399% | 12.29万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.210 | 4.290 | 4.320 | 4.180 | 0.040 | 0.941% | 12.79万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.120 | 4.250 | 4.300 | 4.110 | 0.100 | 2.410% | 15.75万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.020 | 4.150 | 4.180 | 4.000 | 0.120 | 2.978% | 11.47万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.150 | 4.030 | 4.150 | 4.010 | -0.130 | -3.125% | 9.73万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.980 | 4.160 | 4.180 | 3.980 | 0.160 | 4.000% | 13.15万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.020 | 4.000 | 4.120 | 3.960 | -0.060 | -1.478% | 11.74万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.060 | 4.060 | 4.130 | 3.830 | -0.050 | -1.217% | 22.47万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.210 | 4.110 | 4.400 | 4.050 | -0.110 | -2.607% | 15.17万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.390 | 4.220 | 4.510 | 4.130 | -0.210 | -4.740% | 16.39万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.290 | 4.430 | 4.550 | 4.290 | 0.100 | 2.309% | 14.06万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.340 | 4.330 | 4.460 | 4.260 | 0.010 | 0.231% | 15.42万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.220 | 4.320 | 4.370 | 4.170 | 0.040 | 0.935% | 12.95万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.350 | 4.280 | 4.440 | 4.230 | -0.090 | -2.059% | 14.10万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.150 | 4.370 | 4.500 | 4.100 | 0.180 | 4.296% | 18.57万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.100 | 4.190 | 4.210 | 4.010 | 0.090 | 2.195% | 12.41万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.100 | 4.100 | 4.150 | 4.020 | 0.000 | 0.000% | 8.75万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.230 | 4.100 | 4.250 | 4.080 | -0.090 | -2.148% | 10.17万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.370 | 4.190 | 4.400 | 4.160 | -0.160 | -3.678% | 13.17万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.230 | 4.350 | 4.410 | 4.220 | 0.130 | 3.081% | 17.41万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.310 | 4.220 | 4.440 | 4.190 | -0.130 | -2.989% | 13.98万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.230 | 4.350 | 4.450 | 4.140 | 0.150 | 3.571% | 17.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.160 | 4.200 | 4.280 | 4.070 | 0.050 | 1.205% | 13.29万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.170 | 4.150 | 4.230 | 4.020 | -0.040 | -0.955% | 14.42万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.340 | 4.190 | 4.340 | 4.150 | -0.160 | -3.678% | 16.59万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.450 | 4.350 | 4.510 | 4.320 | -0.110 | -2.466% | 12.10万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.690 | 4.460 | 4.690 | 4.410 | -0.230 | -4.904% | 13.96万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.580 | 4.690 | 4.800 | 4.550 | 0.100 | 2.179% | 13.05万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.510 | 4.590 | 4.610 | 4.330 | 0.070 | 1.549% | 15.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.510 | 4.520 | 4.610 | 4.450 | -0.020 | -0.441% | 11.64万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.680 | 4.540 | 4.680 | 4.510 | -0.160 | -3.404% | 10.65万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.640 | 4.700 | 4.770 | 4.520 | 0.060 | 1.293% | 12.58万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.610 | 4.640 | 4.740 | 4.570 | 0.070 | 1.532% | 10.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.580 | 4.570 | 4.670 | 4.510 | 0.030 | 0.661% | 11.66万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.660 | 4.540 | 4.700 | 4.460 | -0.150 | -3.198% | 11.12万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.790 | 4.690 | 4.820 | 4.570 | -0.110 | -2.292% | 13.00万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.750 | 4.800 | 4.850 | 4.670 | 0.060 | 1.266% | 10.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.800 | 4.740 | 4.940 | 4.660 | -0.190 | -3.854% | 14.01万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.810 | 4.930 | 5.030 | 4.720 | 0.120 | 2.495% | 14.34万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.980 | 4.810 | 5.000 | 4.770 | -0.150 | -3.024% | 12.13万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.020 | 4.960 | 5.060 | 4.920 | -0.060 | -1.195% | 10.05万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.120 | 5.020 | 5.170 | 4.980 | -0.080 | -1.569% | 12.23万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.980 | 5.100 | 5.170 | 4.930 | 0.100 | 2.000% | 12.86万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.200 | 5.000 | 5.280 | 4.950 | -0.190 | -3.661% | 15.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.200 | 5.190 | 5.280 | 5.000 | -0.010 | -0.192% | 17.51万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.370 | 5.200 | 5.420 | 5.170 | -0.180 | -3.346% | 13.53万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.530 | 5.380 | 5.580 | 5.310 | -0.150 | -2.712% | 12.38万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.580 | 5.530 | 5.730 | 5.420 | -0.010 | -0.181% | 16.97万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.520 | 5.540 | 5.610 | 5.290 | -0.130 | -2.293% | 24.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.780 | 5.670 | 5.870 | 5.490 | -0.070 | -1.220% | 12.10万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.910 | 5.740 | 5.930 | 5.710 | -0.130 | -2.215% | 12.56万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.800 | 5.870 | 5.940 | 5.780 | 0.010 | 0.171% | 11.55万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.690 | 5.860 | 5.860 | 5.630 | 0.120 | 2.091% | 11.91万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.760 | 5.740 | 5.830 | 5.670 | -0.010 | -0.174% | 13.86万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.920 | 5.750 | 5.930 | 5.750 | -0.140 | -2.377% | 13.36万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.890 | 5.890 | 5.940 | 5.840 | 0.020 | 0.341% | 11.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.920 | 5.870 | 6.000 | 5.850 | -0.070 | -1.178% | 15.45万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.000 | 5.940 | 6.040 | 5.860 | -0.010 | -0.168% | 15.77万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.900 | 5.950 | 6.000 | 5.870 | 0.020 | 0.337% | 12.70万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.850 | 5.930 | 5.970 | 5.840 | 0.080 | 1.368% | 12.01万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.800 | 5.850 | 5.900 | 5.770 | 0.100 | 1.739% | 17.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.690 | 5.750 | 5.810 | 5.660 | 0.080 | 1.411% | 12.44万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.500 | 5.670 | 5.750 | 5.490 | 0.160 | 2.904% | 16.94万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.570 | 5.510 | 5.650 | 5.480 | -0.080 | -1.431% | 14.32万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.430 | 5.590 | 5.620 | 5.280 | 0.170 | 3.137% | 26.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.230 | 5.420 | 5.570 | 5.180 | 0.250 | 4.836% | 30.00万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.280 | 5.170 | 5.380 | 5.140 | -0.090 | -1.711% | 11.91万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.100 | 5.260 | 5.290 | 5.020 | 0.110 | 2.136% | 15.77万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.200 | 5.150 | 5.200 | 5.100 | -0.070 | -1.341% | 8.11万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.210 | 5.220 | 5.250 | 5.180 | -0.020 | -0.382% | 9.36万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.350 | 5.240 | 5.360 | 5.160 | -0.130 | -2.421% | 12.16万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.180 | 5.370 | 5.390 | 5.140 | 0.200 | 3.868% | 12.81万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.330 | 5.170 | 5.340 | 5.120 | -0.140 | -2.637% | 10.62万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.360 | 5.310 | 5.410 | 5.220 | -0.010 | -0.188% | 8.96万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.250 | 5.320 | 5.320 | 5.210 | 0.000 | 0.000% | 7.89万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.330 | 5.270 | 5.380 | 5.250 | 0.000 | 0.000% | 8.14万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.370 | 5.300 | 5.400 | 5.250 | 0.000 | 0.000% | 10.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.240 | 5.390 | 5.390 | 5.240 | 0.000 | 0.000% | 12.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.000 | 5.130 | 5.150 | 4.970 | 0.000 | 0.000% | 11.04万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.240 | 5.010 | 5.240 | 5.000 | 0.000 | 0.000% | 12.16万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.310 | 5.170 | 5.320 | 5.130 | 0.000 | 0.000% | 10.42万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.350 | 5.310 | 5.360 | 5.240 | 0.000 | 0.000% | 8.79万 | 0.00亿 | 0.000% |