华伍股份（300095）历史行情

以下为华伍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	9.050	9.040	9.090	8.500	0.070	0.780%	1,384.56万	1.22亿	4.358%
2026-10-08	8.920	8.970	9.020	8.850	0.090	1.014%	7.29万	0.00亿	0.000%
2026-10-07	8.940	8.880	9.000	8.850	-0.040	-0.448%	596.58万	0.53亿	1.878%
2026-10-06	8.940	8.880	9.000	8.850	-0.040	-0.448%	596.58万	0.53亿	1.878%
2026-10-05	8.940	8.880	9.000	8.850	-0.040	-0.448%	596.58万	0.53亿	1.878%
2026-10-02	8.940	8.880	9.000	8.850	-0.040	-0.448%	596.58万	0.53亿	1.878%
2026-10-01	8.940	8.880	9.000	8.850	-0.040	-0.448%	596.58万	0.53亿	1.878%
2026-09-30	8.940	8.880	9.000	8.850	-0.040	-0.448%	5.97万	0.00亿	0.000%
2026-09-29	8.780	8.920	9.060	8.710	0.140	1.595%	9.61万	0.00亿	0.000%
2026-09-28	9.080	8.780	9.080	8.740	-0.142	-1.592%	8.82万	0.00亿	0.000%
2026-09-27	8.960	9.040	9.180	8.960	0.070	0.780%	969.91万	0.88亿	3.053%
2026-09-24	8.842	8.922	9.062	8.842	0.070	0.791%	9.70万	0.00亿	0.000%
2026-09-23	8.972	8.852	8.972	8.752	-0.040	-0.450%	8.32万	0.00亿	0.000%
2026-09-22	9.192	8.892	9.192	8.802	-0.300	-3.264%	14.53万	0.00亿	0.000%
2026-09-21	9.022	9.192	9.262	8.932	0.130	1.435%	13.14万	0.00亿	0.000%
2026-09-18	8.882	9.062	9.112	8.802	0.170	1.912%	13.73万	0.00亿	0.000%
2026-09-17	8.732	8.892	8.932	8.582	0.120	1.368%	13.65万	0.00亿	0.000%
2026-09-16	8.552	8.772	8.782	8.482	0.180	2.095%	11.23万	0.00亿	0.000%
2026-09-15	8.592	8.592	8.632	8.432	0.010	0.117%	8.00万	0.00亿	0.000%
2026-09-14	8.542	8.582	8.642	8.442	-0.030	-0.348%	7.57万	0.00亿	0.000%
2026-09-11	8.452	8.612	8.672	8.382	0.080	0.938%	9.55万	0.00亿	0.000%
2026-09-10	8.482	8.532	8.582	8.372	0.030	0.353%	6.73万	0.00亿	0.000%
2026-09-09	8.482	8.502	8.622	8.452	0.010	0.118%	5.14万	0.00亿	0.000%
2026-09-08	8.502	8.492	8.542	8.442	0.030	0.355%	4.66万	0.00亿	0.000%
2026-09-07	8.622	8.462	8.622	8.432	-0.100	-1.168%	6.54万	0.00亿	0.000%
2026-09-04	8.582	8.562	8.732	8.502	0.040	0.469%	8.54万	0.00亿	0.000%
2026-09-03	8.762	8.522	8.762	8.502	-0.090	-1.045%	8.22万	0.00亿	0.000%
2026-09-02	8.462	8.612	8.672	8.372	0.140	1.653%	11.96万	0.00亿	0.000%
2026-09-01	8.432	8.472	8.512	8.342	0.020	0.237%	8.76万	0.00亿	0.000%
2026-08-31	8.232	8.452	8.622	8.182	0.250	3.048%	14.87万	0.00亿	0.000%
2026-08-28	8.032	8.202	8.232	7.992	0.170	2.117%	4.98万	0.00亿	0.000%
2026-08-27	8.012	8.032	8.082	7.932	0.050	0.626%	3.72万	0.00亿	0.000%
2026-08-26	8.032	7.982	8.122	7.942	-0.060	-0.746%	3.74万	0.00亿	0.000%
2026-08-25	7.822	8.042	8.082	7.732	0.240	3.076%	5.65万	0.00亿	0.000%
2026-08-24	7.872	7.802	7.922	7.682	-0.070	-0.889%	3.77万	0.00亿	0.000%
2026-08-21	7.792	7.872	7.912	7.632	0.080	1.027%	3.94万	0.00亿	0.000%
2026-08-20	7.852	7.792	7.882	7.692	0.080	1.037%	4.44万	0.00亿	0.000%
2026-08-19	8.082	7.712	8.082	7.692	-0.380	-4.696%	7.21万	0.00亿	0.000%
2026-08-18	8.212	8.092	8.222	7.992	-0.130	-1.581%	6.26万	0.00亿	0.000%
2026-08-17	8.082	8.222	8.262	8.082	0.090	1.107%	5.43万	0.00亿	0.000%
2026-08-14	8.042	8.132	8.172	8.042	0.060	0.743%	4.30万	0.00亿	0.000%
2026-08-13	8.252	8.072	8.292	8.062	-0.190	-2.300%	6.58万	0.00亿	0.000%
2026-08-12	8.232	8.262	8.312	8.202	-0.020	-0.241%	5.48万	0.00亿	0.000%
2026-08-11	8.272	8.282	8.372	8.052	0.030	0.364%	7.64万	0.00亿	0.000%
2026-08-10	8.292	8.252	8.352	8.132	-0.020	-0.242%	7.79万	0.00亿	0.000%
2026-08-07	8.402	8.272	8.462	8.232	-0.160	-1.898%	8.16万	0.00亿	0.000%
2026-08-06	8.312	8.432	8.472	8.252	0.070	0.837%	6.59万	0.00亿	0.000%
2026-08-05	8.252	8.362	8.502	8.192	0.110	1.333%	6.43万	0.00亿	0.000%
2026-08-04	8.172	8.252	8.402	8.092	0.100	1.227%	6.45万	0.00亿	0.000%
2026-08-03	8.042	8.152	8.172	8.012	0.110	1.368%	4.02万	0.00亿	0.000%
2026-07-31	7.862	8.042	8.142	7.862	0.300	3.875%	7.37万	0.00亿	0.000%
2026-07-30	7.972	7.742	8.022	7.692	-0.230	-2.885%	5.42万	0.00亿	0.000%
2026-07-29	7.842	7.972	8.052	7.812	0.090	1.142%	6.59万	0.00亿	0.000%
2026-07-28	7.612	7.882	8.032	7.612	0.210	2.737%	8.66万	0.00亿	0.000%
2026-07-27	7.302	7.672	7.772	7.282	0.320	4.353%	6.83万	0.00亿	0.000%
2026-07-24	7.492	7.352	7.632	7.352	-0.140	-1.869%	5.66万	0.00亿	0.000%
2026-07-23	7.222	7.492	7.522	7.202	0.190	2.602%	6.81万	0.00亿	0.000%
2026-07-22	7.452	7.302	7.542	7.242	0.000	0.000%	8.80万	0.00亿	0.000%
2026-07-21	7.442	7.302	7.442	6.812	-0.040	-0.545%	10.84万	0.00亿	0.000%
2026-07-20	7.982	7.342	8.002	7.212	-0.520	-6.614%	10.42万	0.00亿	0.000%
2026-07-17	8.482	7.862	8.522	7.852	-0.600	-7.091%	8.82万	0.00亿	0.000%
2026-07-16	8.542	8.462	8.732	8.422	-0.150	-1.742%	6.85万	0.00亿	0.000%
2026-07-15	8.572	8.612	8.792	8.532	-0.040	-0.462%	8.56万	0.00亿	0.000%
2026-07-14	8.282	8.652	8.672	8.062	0.290	3.468%	11.25万	0.00亿	0.000%
2026-07-13	8.962	8.362	8.962	8.152	-0.640	-7.110%	16.34万	0.00亿	0.000%
2026-07-10	8.582	9.002	9.262	8.512	0.380	4.407%	17.05万	0.00亿	0.000%
2026-07-09	8.412	8.622	8.692	8.212	0.210	2.496%	10.17万	0.00亿	0.000%
2026-07-08	8.642	8.412	8.662	8.292	-0.230	-2.661%	8.63万	0.00亿	0.000%
2026-07-07	8.832	8.642	8.972	8.562	-0.110	-1.257%	11.19万	0.00亿	0.000%
2026-07-06	9.002	8.752	9.182	8.732	-0.340	-3.740%	12.92万	0.00亿	0.000%
2026-07-03	8.632	9.092	9.172	8.552	0.540	6.314%	15.16万	0.00亿	0.000%
2026-07-02	8.602	8.552	8.882	8.512	-0.080	-0.927%	9.95万	0.00亿	0.000%
2026-07-01	8.482	8.632	8.702	8.412	0.130	1.529%	8.58万	0.00亿	0.000%
2026-06-30	8.172	8.502	8.542	8.172	0.240	2.905%	9.67万	0.00亿	0.000%
2026-06-29	8.582	8.262	8.762	8.152	-0.430	-4.947%	12.56万	0.00亿	0.000%
2026-06-26	8.352	8.692	8.782	8.212	0.260	3.083%	13.58万	0.00亿	0.000%
2026-06-25	8.682	8.432	8.792	8.402	-0.340	-3.876%	9.52万	0.00亿	0.000%
2026-06-24	8.942	8.772	8.962	8.482	-0.160	-1.791%	12.34万	0.00亿	0.000%
2026-06-23	9.172	8.932	9.682	8.862	-0.340	-3.667%	15.47万	0.00亿	0.000%
2026-06-22	8.682	9.272	9.282	8.442	0.520	5.941%	20.18万	0.00亿	0.000%
2026-06-18	8.632	8.752	8.842	8.512	0.060	0.690%	7.97万	0.00亿	0.000%
2026-06-17	8.842	8.692	8.892	8.642	-0.200	-2.249%	8.90万	0.00亿	0.000%
2026-06-16	8.762	8.892	8.922	8.632	0.140	1.600%	9.55万	0.00亿	0.000%
2026-06-15	8.782	8.752	8.832	8.602	0.100	1.156%	8.66万	0.00亿	0.000%
2026-06-12	8.632	8.652	9.062	8.572	0.100	1.169%	13.25万	0.00亿	0.000%
2026-06-11	8.552	8.552	8.582	8.232	0.010	0.117%	8.50万	0.00亿	0.000%
2026-06-10	8.872	8.542	8.872	8.392	-0.340	-3.828%	10.72万	0.00亿	0.000%
2026-06-09	8.962	8.882	9.072	8.812	-0.030	-0.337%	8.39万	0.00亿	0.000%
2026-06-08	8.832	8.912	9.082	8.732	-0.190	-2.087%	11.04万	0.00亿	0.000%
2026-06-05	9.082	9.102	9.312	8.732	-0.010	-0.110%	14.10万	0.00亿	0.000%
2026-06-04	8.882	9.112	9.192	8.842	0.150	1.674%	10.45万	0.00亿	0.000%
2026-06-03	8.822	8.962	9.152	8.782	0.110	1.243%	11.35万	0.00亿	0.000%
2026-06-02	8.962	8.852	9.002	8.562	-0.110	-1.227%	12.04万	0.00亿	0.000%
2026-06-01	8.982	8.962	9.152	8.902	-0.060	-0.665%	9.67万	0.00亿	0.000%
2026-05-29	9.372	9.022	9.382	8.952	-0.360	-3.837%	11.27万	0.00亿	0.000%
2026-05-28	9.182	9.382	9.492	9.142	0.240	2.625%	13.71万	0.00亿	0.000%
2026-05-27	9.402	9.142	9.462	9.052	-0.280	-2.972%	12.74万	0.00亿	0.000%
2026-05-26	9.742	9.422	9.832	9.242	-0.400	-4.072%	13.14万	0.00亿	0.000%
2026-05-25	10.222	9.822	10.222	9.712	-0.240	-2.385%	11.03万	0.00亿	0.000%
2026-05-22	9.972	10.062	10.132	9.702	0.200	2.028%	11.35万	0.00亿	0.000%
2026-05-21	10.372	9.862	10.382	9.842	-0.370	-3.616%	13.82万	0.00亿	0.000%
2026-05-20	10.382	10.232	10.482	10.152	-0.310	-2.941%	12.61万	0.00亿	0.000%
2026-05-19	10.762	10.542	10.762	10.292	-0.050	-0.472%	13.29万	0.00亿	0.000%
2026-05-18	10.682	10.592	10.852	10.522	-0.220	-2.035%	17.63万	0.00亿	0.000%
2026-05-15	10.712	10.812	10.962	10.682	0.110	1.028%	19.03万	0.00亿	0.000%
2026-05-14	10.872	10.702	10.932	10.662	-0.200	-1.835%	19.81万	0.00亿	0.000%
2026-05-13	11.052	10.902	11.102	10.712	-0.140	-1.268%	26.09万	0.00亿	0.000%
2026-05-12	10.942	11.042	11.432	10.832	-0.010	-0.090%	35.67万	0.00亿	0.000%
2026-05-11	11.152	11.052	11.852	10.902	0.120	1.098%	49.93万	0.00亿	0.000%
2026-05-08	9.922	10.932	11.352	9.872	1.070	10.850%	50.55万	0.00亿	0.000%
2026-05-07	9.802	9.862	9.962	9.782	0.050	0.510%	8.27万	0.00亿	0.000%
2026-05-06	9.832	9.812	9.902	9.762	0.090	0.926%	11.54万	0.00亿	0.000%
2026-04-30	9.482	9.722	9.782	9.442	0.190	1.993%	12.09万	0.00亿	0.000%
2026-04-29	9.122	9.532	9.632	9.122	0.370	4.038%	13.37万	0.00亿	0.000%
2026-04-28	9.382	9.162	9.442	9.092	-0.280	-2.965%	6.95万	0.00亿	0.000%
2026-04-27	9.282	9.442	9.462	9.042	0.180	1.943%	7.73万	0.00亿	0.000%
2026-04-24	9.352	9.262	9.352	9.132	-0.110	-1.174%	7.47万	0.00亿	0.000%
2026-04-23	9.542	9.372	9.602	9.342	-0.140	-1.472%	6.79万	0.00亿	0.000%
2026-04-22	9.462	9.512	9.572	9.402	-0.020	-0.210%	5.49万	0.00亿	0.000%
2026-04-21	9.732	9.532	9.732	9.462	-0.160	-1.651%	6.31万	0.00亿	0.000%
2026-04-20	9.602	9.692	9.752	9.512	0.160	1.679%	6.83万	0.00亿	0.000%
2026-04-17	9.512	9.532	9.622	9.392	-0.020	-0.209%	7.31万	0.00亿	0.000%
2026-04-16	9.542	9.552	9.582	9.392	0.000	0.000%	7.41万	0.00亿	0.000%
2026-04-15	9.632	9.552	9.632	9.482	0.020	0.210%	6.94万	0.00亿	0.000%
2026-04-14	9.642	9.532	9.642	9.402	-0.010	-0.105%	7.91万	0.00亿	0.000%
2026-04-13	9.632	9.542	9.752	9.432	0.000	0.000%	8.91万	0.00亿	0.000%
2026-04-10	9.532	9.672	9.882	9.502	0.000	0.000%	12.06万	0.00亿	0.000%
2026-04-09	9.332	9.502	9.522	9.282	0.000	0.000%	8.96万	0.00亿	0.000%
2026-04-08	9.282	9.482	9.482	9.282	0.000	0.000%	5.90万	0.00亿	0.000%
2026-04-07	8.962	9.102	9.162	8.962	0.000	0.000%	5.97万	0.00亿	0.000%
2026-04-03	9.182	8.922	9.202	8.902	0.000	0.000%	7.17万	0.00亿	0.000%
2026-04-02	9.412	9.162	9.412	9.102	0.000	0.000%	6.17万	0.00亿	0.000%
2026-04-01	9.512	9.402	9.542	9.312	0.000	0.000%	5.25万	0.00亿	0.000%