华平股份（300074）历史行情
以下为华平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 | 3.760 | 3.840 | 3.870 | 3.600 | 0.080 | 2.128% | 1,979.53万 | 0.74亿 | 3.599% |
| 2026-10-08 | 3.830 | 3.760 | 3.890 | 3.710 | -0.070 | -1.828% | 13.66万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.880 | 3.830 | 3.900 | 3.770 | -0.050 | -1.289% | 1,091.31万 | 0.42亿 | 1.984% |
| 2026-10-06 | 3.880 | 3.830 | 3.900 | 3.770 | -0.050 | -1.289% | 1,091.31万 | 0.42亿 | 1.984% |
| 2026-10-05 | 3.880 | 3.830 | 3.900 | 3.770 | -0.050 | -1.289% | 1,091.31万 | 0.42亿 | 1.984% |
| 2026-10-02 | 3.880 | 3.830 | 3.900 | 3.770 | -0.050 | -1.289% | 1,091.31万 | 0.42亿 | 1.984% |
| 2026-10-01 | 3.880 | 3.830 | 3.900 | 3.770 | -0.050 | -1.289% | 1,091.31万 | 0.42亿 | 1.984% |
| 2026-09-30 | 3.880 | 3.830 | 3.900 | 3.770 | -0.050 | -1.289% | 10.91万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.770 | 3.880 | 3.900 | 3.750 | 0.080 | 2.105% | 12.77万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.820 | 3.800 | 3.850 | 3.740 | -0.030 | -0.783% | 13.33万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.790 | 3.830 | 3.860 | 3.730 | 0.010 | 0.262% | 1,326.65万 | 0.51亿 | 2.412% |
| 2026-09-24 | 3.790 | 3.830 | 3.860 | 3.730 | 0.010 | 0.262% | 13.27万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.930 | 3.820 | 3.960 | 3.790 | -0.140 | -3.535% | 21.48万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.860 | 3.960 | 4.050 | 3.800 | 0.100 | 2.591% | 33.06万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.620 | 3.860 | 3.900 | 3.610 | 0.260 | 7.222% | 29.34万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.640 | 3.600 | 3.670 | 3.570 | -0.020 | -0.552% | 10.76万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.580 | 3.620 | 3.640 | 3.510 | 0.030 | 0.836% | 13.26万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.520 | 3.590 | 3.600 | 3.460 | 0.060 | 1.700% | 14.92万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.690 | 3.530 | 3.700 | 3.520 | -0.160 | -4.336% | 16.52万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.680 | 3.690 | 3.750 | 3.650 | 0.000 | 0.000% | 13.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.790 | 3.690 | 3.800 | 3.660 | -0.130 | -3.403% | 14.52万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.810 | 3.820 | 3.830 | 3.760 | -0.010 | -0.261% | 10.81万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.870 | 3.830 | 3.870 | 3.810 | -0.050 | -1.289% | 11.70万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.840 | 3.880 | 3.890 | 3.810 | 0.040 | 1.042% | 10.95万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.820 | 3.840 | 3.870 | 3.790 | 0.010 | 0.261% | 11.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.800 | 3.830 | 3.900 | 3.790 | 0.060 | 1.592% | 18.52万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.890 | 3.770 | 3.940 | 3.760 | -0.130 | -3.333% | 16.39万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.930 | 3.900 | 3.930 | 3.820 | -0.030 | -0.763% | 15.65万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.820 | 3.930 | 3.940 | 3.800 | 0.100 | 2.611% | 18.49万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.820 | 3.830 | 3.870 | 3.770 | -0.020 | -0.519% | 20.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.910 | 3.850 | 3.920 | 3.840 | -0.040 | -1.028% | 15.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.840 | 3.890 | 3.920 | 3.780 | -0.010 | -0.256% | 17.40万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.860 | 3.900 | 3.920 | 3.820 | 0.030 | 0.775% | 14.19万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.720 | 3.870 | 3.900 | 3.700 | 0.130 | 3.476% | 18.19万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.780 | 3.740 | 3.820 | 3.670 | -0.070 | -1.837% | 12.96万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.770 | 3.810 | 3.830 | 3.710 | 0.010 | 0.263% | 12.44万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.750 | 3.800 | 3.820 | 3.720 | 0.070 | 1.877% | 12.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.820 | 3.730 | 3.830 | 3.700 | -0.120 | -3.117% | 13.73万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.810 | 3.850 | 3.870 | 3.770 | 0.000 | 0.000% | 13.89万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.780 | 3.850 | 3.860 | 3.750 | 0.050 | 1.316% | 12.07万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.840 | 3.800 | 3.850 | 3.750 | -0.020 | -0.524% | 13.67万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.880 | 3.820 | 3.960 | 3.820 | -0.080 | -2.051% | 18.49万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.810 | 3.900 | 3.950 | 3.810 | 0.120 | 3.175% | 18.21万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.750 | 3.780 | 3.830 | 3.700 | 0.010 | 0.265% | 17.50万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.670 | 3.770 | 3.790 | 3.650 | 0.100 | 2.725% | 19.23万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.720 | 3.670 | 3.720 | 3.570 | -0.040 | -1.078% | 16.11万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.680 | 3.710 | 3.730 | 3.630 | 0.010 | 0.270% | 16.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.710 | 3.700 | 3.750 | 3.630 | 0.000 | 0.000% | 22.62万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.630 | 3.700 | 3.730 | 3.630 | 0.070 | 1.928% | 21.08万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.500 | 3.630 | 3.750 | 3.480 | 0.120 | 3.419% | 23.93万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.410 | 3.510 | 3.540 | 3.410 | 0.140 | 4.154% | 19.08万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.440 | 3.370 | 3.530 | 3.360 | -0.080 | -2.319% | 19.07万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.440 | 3.450 | 3.470 | 3.390 | 0.050 | 1.471% | 16.27万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.320 | 3.400 | 3.470 | 3.310 | 0.050 | 1.493% | 18.69万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.170 | 3.350 | 3.360 | 3.160 | 0.160 | 5.016% | 18.03万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.210 | 3.190 | 3.250 | 3.160 | -0.080 | -2.446% | 13.26万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.130 | 3.270 | 3.290 | 3.130 | 0.110 | 3.481% | 19.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.170 | 3.160 | 3.270 | 3.130 | -0.060 | -1.863% | 19.07万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.220 | 3.220 | 3.260 | 3.020 | -0.030 | -0.923% | 25.55万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.330 | 3.250 | 3.450 | 3.180 | -0.060 | -1.813% | 23.29万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.490 | 3.310 | 3.530 | 3.300 | -0.190 | -5.429% | 21.18万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.440 | 3.500 | 3.570 | 3.400 | 0.030 | 0.865% | 18.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.400 | 3.470 | 3.510 | 3.360 | 0.060 | 1.760% | 19.75万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.320 | 3.410 | 3.420 | 3.240 | 0.090 | 2.711% | 18.97万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.530 | 3.320 | 3.570 | 3.300 | -0.160 | -4.598% | 23.49万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.430 | 3.480 | 3.610 | 3.350 | 0.020 | 0.578% | 23.38万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.390 | 3.460 | 3.510 | 3.300 | 0.060 | 1.765% | 21.72万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.390 | 3.400 | 3.430 | 3.280 | 0.040 | 1.190% | 15.15万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.460 | 3.360 | 3.490 | 3.330 | -0.100 | -2.890% | 16.24万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.530 | 3.460 | 3.600 | 3.430 | -0.080 | -2.260% | 16.54万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.480 | 3.540 | 3.580 | 3.440 | 0.070 | 2.017% | 19.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.480 | 3.470 | 3.620 | 3.440 | -0.060 | -1.700% | 20.78万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.440 | 3.530 | 3.620 | 3.370 | 0.130 | 3.824% | 26.79万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.380 | 3.400 | 3.480 | 3.340 | 0.030 | 0.890% | 19.06万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.390 | 3.370 | 3.430 | 3.260 | -0.050 | -1.462% | 19.62万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.470 | 3.420 | 3.510 | 3.360 | -0.080 | -2.286% | 18.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.580 | 3.500 | 3.630 | 3.480 | -0.100 | -2.778% | 18.35万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.760 | 3.600 | 3.770 | 3.520 | -0.180 | -4.762% | 21.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.730 | 3.780 | 3.890 | 3.700 | 0.020 | 0.532% | 20.85万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.700 | 3.760 | 3.770 | 3.510 | 0.040 | 1.075% | 24.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.700 | 3.720 | 3.770 | 3.610 | 0.010 | 0.270% | 20.39万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.820 | 3.710 | 3.820 | 3.670 | -0.120 | -3.133% | 20.66万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.840 | 3.830 | 3.870 | 3.750 | -0.020 | -0.519% | 18.09万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.900 | 3.850 | 4.000 | 3.810 | 0.010 | 0.260% | 24.84万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.840 | 3.840 | 3.890 | 3.750 | 0.040 | 1.053% | 20.23万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.860 | 3.800 | 3.910 | 3.710 | -0.100 | -2.564% | 17.01万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.000 | 3.900 | 4.040 | 3.800 | -0.130 | -3.226% | 21.29万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.060 | 4.030 | 4.110 | 3.970 | -0.010 | -0.248% | 19.68万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.960 | 4.040 | 4.160 | 3.950 | -0.060 | -1.463% | 20.24万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.020 | 4.100 | 4.180 | 3.940 | 0.100 | 2.500% | 20.19万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.040 | 4.000 | 4.100 | 3.930 | -0.080 | -1.961% | 18.45万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.100 | 4.080 | 4.150 | 4.020 | -0.030 | -0.730% | 14.70万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.250 | 4.110 | 4.260 | 4.070 | -0.120 | -2.837% | 20.41万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.070 | 4.230 | 4.290 | 4.040 | 0.140 | 3.423% | 24.17万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.300 | 4.090 | 4.390 | 4.050 | -0.210 | -4.884% | 18.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.300 | 4.300 | 4.360 | 4.150 | 0.010 | 0.233% | 17.83万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.410 | 4.290 | 4.430 | 4.250 | -0.120 | -2.721% | 15.36万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.500 | 4.410 | 4.530 | 4.350 | -0.130 | -2.863% | 15.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.550 | 4.540 | 4.600 | 4.460 | 0.000 | 0.000% | 15.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.490 | 4.540 | 4.600 | 4.370 | 0.120 | 2.715% | 14.89万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.600 | 4.420 | 4.690 | 4.400 | -0.160 | -3.493% | 17.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.650 | 4.580 | 4.660 | 4.530 | -0.090 | -1.927% | 19.08万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.520 | 4.670 | 4.670 | 4.510 | 0.130 | 2.863% | 21.81万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.490 | 4.540 | 4.550 | 4.430 | 0.070 | 1.566% | 19.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.520 | 4.470 | 4.540 | 4.440 | 0.000 | 0.000% | 20.08万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.570 | 4.470 | 4.580 | 4.460 | -0.050 | -1.106% | 17.64万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.460 | 4.520 | 4.560 | 4.420 | 0.070 | 1.573% | 16.52万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.470 | 4.450 | 4.550 | 4.440 | -0.050 | -1.111% | 17.29万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.520 | 4.500 | 4.580 | 4.450 | 0.030 | 0.671% | 16.94万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.430 | 4.470 | 4.490 | 4.410 | 0.050 | 1.131% | 15.46万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.430 | 4.420 | 4.520 | 4.400 | 0.010 | 0.227% | 26.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.450 | 4.410 | 4.480 | 4.360 | 0.000 | 0.000% | 27.16万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.340 | 4.410 | 4.450 | 4.340 | 0.040 | 0.915% | 27.53万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.180 | 4.370 | 4.400 | 4.180 | 0.330 | 8.168% | 44.25万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.100 | 4.040 | 4.110 | 4.000 | -0.060 | -1.463% | 14.18万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.990 | 4.100 | 4.100 | 3.870 | 0.120 | 3.015% | 17.21万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.890 | 3.980 | 3.990 | 3.840 | 0.070 | 1.790% | 16.11万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.000 | 3.910 | 4.010 | 3.880 | -0.090 | -2.250% | 16.59万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.020 | 4.000 | 4.020 | 3.950 | -0.020 | -0.498% | 11.81万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.060 | 4.020 | 4.070 | 3.980 | -0.060 | -1.471% | 12.25万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.070 | 4.080 | 4.080 | 4.030 | 0.010 | 0.246% | 12.71万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.170 | 4.070 | 4.170 | 4.030 | -0.100 | -2.398% | 14.11万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.060 | 4.170 | 4.190 | 4.040 | 0.110 | 2.709% | 14.49万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.130 | 4.060 | 4.150 | 4.050 | -0.060 | -1.456% | 13.46万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.180 | 4.120 | 4.250 | 4.050 | -0.030 | -0.723% | 14.28万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.100 | 4.150 | 4.160 | 4.090 | 0.000 | 0.000% | 11.99万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.160 | 4.140 | 4.200 | 4.120 | 0.000 | 0.000% | 10.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.250 | 4.110 | 4.280 | 4.090 | 0.000 | 0.000% | 15.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.140 | 4.280 | 4.290 | 4.120 | 0.000 | 0.000% | 16.09万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.930 | 4.040 | 4.050 | 3.920 | 0.000 | 0.000% | 16.27万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.180 | 3.930 | 4.180 | 3.920 | 0.000 | 0.000% | 18.09万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.230 | 4.150 | 4.260 | 4.100 | 0.000 | 0.000% | 12.52万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.300 | 4.240 | 4.320 | 4.180 | 0.000 | 0.000% | 14.19万 | 0.00亿 | 0.000% |