汇川技术（300124）历史行情

以下为汇川技术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	49.500	50.590	50.870	48.850	0.740	1.484%	3,073.74万	15.27亿	1.274%
2026-10-08	51.010	49.850	51.500	49.240	-2.050	-3.950%	44.41万	0.00亿	0.000%
2026-10-07	52.260	51.900	52.550	51.320	-0.590	-1.124%	1,943.43万	10.08亿	0.806%
2026-10-06	52.260	51.900	52.550	51.320	-0.590	-1.124%	1,943.43万	10.08亿	0.806%
2026-10-05	52.260	51.900	52.550	51.320	-0.590	-1.124%	1,943.43万	10.08亿	0.806%
2026-10-02	52.260	51.900	52.550	51.320	-0.590	-1.124%	1,943.43万	10.08亿	0.806%
2026-10-01	52.260	51.900	52.550	51.320	-0.590	-1.124%	1,943.43万	10.08亿	0.806%
2026-09-30	52.260	51.900	52.550	51.320	-0.590	-1.124%	19.43万	0.00亿	0.000%
2026-09-29	52.740	52.490	52.970	52.130	0.200	0.382%	22.02万	0.00亿	0.000%
2026-09-28	51.890	52.290	53.080	51.890	0.410	0.790%	30.07万	0.00亿	0.000%
2026-09-27	52.500	51.880	52.840	51.860	-0.840	-1.593%	1,800.20万	9.42亿	0.746%
2026-09-24	52.500	51.880	52.840	51.860	-0.840	-1.593%	18.00万	0.00亿	0.000%
2026-09-23	53.800	52.720	53.980	52.680	-1.330	-2.461%	23.13万	0.00亿	0.000%
2026-09-22	53.450	54.050	54.400	53.330	1.210	2.290%	31.48万	0.00亿	0.000%
2026-09-21	52.600	52.840	53.300	52.500	0.390	0.744%	27.18万	0.00亿	0.000%
2026-09-18	52.000	52.450	52.520	51.820	0.860	1.667%	37.42万	0.00亿	0.000%
2026-09-17	51.000	51.590	51.680	50.620	0.150	0.292%	29.98万	0.00亿	0.000%
2026-09-16	51.300	51.440	51.600	49.950	-0.110	-0.213%	44.58万	0.00亿	0.000%
2026-09-15	53.500	51.550	53.690	51.420	-2.110	-3.932%	45.74万	0.00亿	0.000%
2026-09-14	53.090	53.660	54.120	52.850	0.140	0.262%	13.18万	0.00亿	0.000%
2026-09-11	53.970	53.520	54.430	53.440	-0.940	-1.726%	28.29万	0.00亿	0.000%
2026-09-10	55.550	54.460	55.550	54.400	-1.460	-2.611%	24.85万	0.00亿	0.000%
2026-09-09	57.100	55.920	57.100	55.260	-1.230	-2.152%	31.92万	0.00亿	0.000%
2026-09-08	58.610	57.150	58.860	57.150	-1.750	-2.971%	30.15万	0.00亿	0.000%
2026-09-07	59.280	58.900	59.780	58.800	-0.410	-0.691%	16.46万	0.00亿	0.000%
2026-09-04	60.510	59.310	60.640	59.150	-0.840	-1.397%	18.88万	0.00亿	0.000%
2026-09-03	60.000	60.150	60.990	60.000	0.150	0.250%	11.74万	0.00亿	0.000%
2026-09-02	60.880	60.000	60.890	59.860	-0.950	-1.559%	14.38万	0.00亿	0.000%
2026-09-01	61.780	60.950	62.570	60.880	-0.920	-1.487%	22.37万	0.00亿	0.000%
2026-08-31	62.000	61.870	62.000	60.120	-0.180	-0.290%	20.22万	0.00亿	0.000%
2026-08-28	62.120	62.050	62.670	61.910	-0.070	-0.113%	14.54万	0.00亿	0.000%
2026-08-27	61.600	62.120	62.190	61.500	0.220	0.355%	13.47万	0.00亿	0.000%
2026-08-26	61.390	61.900	63.200	61.250	0.510	0.831%	24.98万	0.00亿	0.000%
2026-08-25	60.000	61.390	61.990	59.500	3.090	5.300%	44.05万	0.00亿	0.000%
2026-08-24	58.800	58.300	59.250	57.860	-0.730	-1.237%	16.49万	0.00亿	0.000%
2026-08-21	58.800	59.030	59.520	58.300	-0.090	-0.152%	14.31万	0.00亿	0.000%
2026-08-20	59.760	59.120	60.490	59.050	-0.630	-1.054%	15.77万	0.00亿	0.000%
2026-08-19	61.800	59.750	61.800	59.550	-2.430	-3.908%	27.38万	0.00亿	0.000%
2026-08-18	61.930	62.180	62.680	61.080	0.210	0.339%	20.73万	0.00亿	0.000%
2026-08-17	61.330	61.970	62.420	60.810	0.770	1.258%	21.05万	0.00亿	0.000%
2026-08-14	61.190	61.200	61.490	60.790	0.130	0.213%	15.38万	0.00亿	0.000%
2026-08-13	63.500	61.070	63.700	61.070	-2.080	-3.294%	34.92万	0.00亿	0.000%
2026-08-12	64.010	63.150	64.250	63.000	-0.820	-1.282%	20.40万	0.00亿	0.000%
2026-08-11	64.010	63.970	65.000	63.790	-0.370	-0.575%	19.87万	0.00亿	0.000%
2026-08-10	64.600	64.340	65.500	64.180	-0.260	-0.402%	20.51万	0.00亿	0.000%
2026-08-07	63.380	64.600	65.100	63.210	1.210	1.909%	30.62万	0.00亿	0.000%
2026-08-06	64.000	63.390	64.850	62.970	-1.000	-1.553%	28.28万	0.00亿	0.000%
2026-08-05	64.350	64.390	64.520	63.450	0.290	0.452%	28.81万	0.00亿	0.000%
2026-08-04	64.540	64.100	64.640	63.340	-0.010	-0.016%	22.89万	0.00亿	0.000%
2026-08-03	64.370	64.110	65.120	64.000	0.050	0.078%	23.30万	0.00亿	0.000%
2026-07-31	63.500	64.060	64.930	62.770	0.550	0.866%	34.77万	0.00亿	0.000%
2026-07-30	61.220	63.510	64.430	61.150	1.900	3.084%	48.44万	0.00亿	0.000%
2026-07-29	58.720	61.610	62.000	58.510	2.940	5.011%	40.96万	0.00亿	0.000%
2026-07-28	58.800	58.670	59.470	58.200	-0.810	-1.362%	23.26万	0.00亿	0.000%
2026-07-27	58.990	59.480	59.880	58.780	0.130	0.219%	20.49万	0.00亿	0.000%
2026-07-24	61.500	59.350	61.500	59.350	-3.010	-4.827%	27.30万	0.00亿	0.000%
2026-07-23	60.980	62.360	62.700	60.230	0.770	1.250%	27.85万	0.00亿	0.000%
2026-07-22	60.930	61.590	61.600	60.170	0.060	0.098%	27.91万	0.00亿	0.000%
2026-07-21	59.740	61.530	61.680	59.110	1.800	3.014%	36.18万	0.00亿	0.000%
2026-07-20	59.500	59.730	61.640	57.320	0.610	1.032%	43.67万	0.00亿	0.000%
2026-07-17	60.180	59.120	60.800	58.570	-1.190	-1.973%	32.05万	0.00亿	0.000%
2026-07-16	60.840	60.310	61.520	60.110	-0.730	-1.196%	23.10万	0.00亿	0.000%
2026-07-15	60.720	61.040	61.660	59.880	0.790	1.311%	27.13万	0.00亿	0.000%
2026-07-14	60.710	60.250	60.950	58.850	-0.700	-1.148%	36.89万	0.00亿	0.000%
2026-07-13	63.000	60.950	63.010	60.860	-2.480	-3.910%	34.38万	0.00亿	0.000%
2026-07-10	64.480	63.430	65.900	63.350	-0.890	-1.384%	37.85万	0.00亿	0.000%
2026-07-09	63.200	64.320	64.470	62.260	1.120	1.772%	37.60万	0.00亿	0.000%
2026-07-08	65.500	63.200	66.040	63.150	-2.850	-4.315%	39.48万	0.00亿	0.000%
2026-07-07	68.000	66.050	69.790	65.730	-2.280	-3.337%	43.77万	0.00亿	0.000%
2026-07-06	71.700	68.330	71.940	68.200	-3.820	-5.295%	69.75万	0.00亿	0.000%
2026-07-03	67.500	72.150	74.630	67.400	3.750	5.482%	97.02万	0.00亿	0.000%
2026-07-02	67.470	68.400	71.790	67.310	0.200	0.293%	70.34万	0.00亿	0.000%
2026-07-01	66.400	68.200	69.380	65.740	1.870	2.819%	47.21万	0.00亿	0.000%
2026-06-30	66.530	66.330	67.280	64.390	1.100	1.686%	42.33万	0.00亿	0.000%
2026-06-29	62.980	65.230	65.970	62.010	1.950	3.082%	48.30万	0.00亿	0.000%
2026-06-26	66.400	63.280	66.750	63.130	-3.560	-5.326%	43.07万	0.00亿	0.000%
2026-06-25	66.660	66.840	70.320	66.420	0.530	0.799%	51.71万	0.00亿	0.000%
2026-06-24	66.640	66.310	67.490	65.740	-0.510	-0.763%	30.92万	0.00亿	0.000%
2026-06-23	68.300	66.820	68.800	66.570	-2.130	-3.089%	36.48万	0.00亿	0.000%
2026-06-22	71.250	68.950	71.400	66.830	-2.230	-3.133%	50.99万	0.00亿	0.000%
2026-06-18	69.580	71.180	72.360	69.250	1.430	2.050%	39.02万	0.00亿	0.000%
2026-06-17	69.350	69.750	69.810	68.180	-0.490	-0.698%	30.74万	0.00亿	0.000%
2026-06-16	69.300	70.240	72.210	69.020	0.940	1.356%	33.37万	0.00亿	0.000%
2026-06-15	69.000	69.300	69.770	68.010	2.140	3.186%	34.19万	0.00亿	0.000%
2026-06-12	69.500	67.160	70.660	67.160	-2.050	-2.962%	51.08万	0.00亿	0.000%
2026-06-11	69.620	69.210	70.500	68.640	-0.890	-1.270%	32.81万	0.00亿	0.000%
2026-06-10	73.500	70.100	73.710	69.510	-4.500	-6.032%	53.45万	0.00亿	0.000%
2026-06-09	76.330	74.600	76.750	73.750	0.080	0.107%	43.02万	0.00亿	0.000%
2026-06-08	73.000	74.520	77.280	72.720	-0.560	-0.746%	56.81万	0.00亿	0.000%
2026-06-05	74.480	75.080	77.630	72.140	0.930	1.254%	53.18万	0.00亿	0.000%
2026-06-04	75.600	74.150	77.460	74.030	-1.210	-1.606%	36.89万	0.00亿	0.000%
2026-06-03	75.740	75.360	77.330	74.800	-0.610	-0.803%	42.02万	0.00亿	0.000%
2026-06-02	74.460	75.970	77.240	74.380	1.970	2.662%	36.45万	0.00亿	0.000%
2026-06-01	73.500	74.000	75.940	72.500	0.540	0.735%	44.76万	0.00亿	0.000%
2026-05-29	76.650	73.460	77.750	72.900	-2.990	-3.911%	40.88万	0.00亿	0.000%
2026-05-28	77.500	76.450	77.600	74.780	-1.150	-1.482%	41.69万	0.00亿	0.000%
2026-05-27	79.350	77.600	79.930	77.290	-2.780	-3.459%	50.83万	0.00亿	0.000%
2026-05-26	78.850	80.380	83.550	78.720	2.050	2.617%	71.00万	0.00亿	0.000%
2026-05-25	78.900	78.330	79.360	76.400	-0.160	-0.204%	42.82万	0.00亿	0.000%
2026-05-22	77.370	78.490	78.860	75.800	1.220	1.579%	49.46万	0.00亿	0.000%
2026-05-21	76.500	77.270	80.250	76.500	1.010	1.324%	66.78万	0.00亿	0.000%
2026-05-20	76.660	76.260	77.080	75.190	-1.040	-1.345%	32.44万	0.00亿	0.000%
2026-05-19	77.100	77.300	77.380	75.400	0.440	0.572%	35.41万	0.00亿	0.000%
2026-05-18	76.920	76.860	78.800	76.120	0.040	0.052%	54.71万	0.00亿	0.000%
2026-05-15	73.990	76.820	79.380	73.990	2.900	3.923%	71.91万	0.00亿	0.000%
2026-05-14	75.960	73.920	76.050	73.900	-2.040	-2.686%	29.11万	0.00亿	0.000%
2026-05-13	74.870	75.960	76.270	73.280	1.010	1.348%	51.01万	0.00亿	0.000%
2026-05-12	76.980	74.950	77.580	74.750	-2.040	-2.650%	44.55万	0.00亿	0.000%
2026-05-11	75.000	76.990	77.740	74.700	2.490	3.342%	62.85万	0.00亿	0.000%
2026-05-08	74.170	74.500	75.710	74.030	-0.550	-0.733%	51.03万	0.00亿	0.000%
2026-05-07	71.400	75.050	75.690	71.270	4.480	6.348%	86.76万	0.00亿	0.000%
2026-05-06	69.480	70.570	71.050	68.510	2.470	3.627%	55.30万	0.00亿	0.000%
2026-04-30	67.170	68.100	69.910	66.920	1.010	1.505%	55.78万	0.00亿	0.000%
2026-04-29	61.490	67.090	67.170	61.300	6.230	10.237%	89.26万	0.00亿	0.000%
2026-04-28	63.500	60.860	63.500	59.630	-4.380	-6.714%	67.55万	0.00亿	0.000%
2026-04-27	63.610	65.240	66.050	63.520	0.990	1.541%	37.25万	0.00亿	0.000%
2026-04-24	64.520	64.250	64.790	63.130	-0.590	-0.910%	34.53万	0.00亿	0.000%
2026-04-23	66.500	64.840	66.690	64.780	-1.570	-2.364%	30.54万	0.00亿	0.000%
2026-04-22	65.360	66.410	66.620	64.820	0.870	1.327%	28.03万	0.00亿	0.000%
2026-04-21	66.160	65.540	66.440	64.600	-0.480	-0.727%	29.16万	0.00亿	0.000%
2026-04-20	65.500	66.020	66.470	65.110	0.860	1.320%	33.22万	0.00亿	0.000%
2026-04-17	66.210	65.160	66.220	65.010	-1.180	-1.779%	38.99万	0.00亿	0.000%
2026-04-16	67.830	66.340	68.180	66.160	-1.060	-1.573%	41.06万	0.00亿	0.000%
2026-04-15	69.090	67.400	69.400	67.300	-1.210	-1.764%	24.15万	0.00亿	0.000%
2026-04-14	67.630	68.610	68.970	67.610	1.510	2.250%	27.32万	0.00亿	0.000%
2026-04-13	67.050	67.100	67.580	66.280	0.000	0.000%	21.25万	0.00亿	0.000%
2026-04-10	66.220	67.610	68.090	66.220	0.000	0.000%	33.38万	0.00亿	0.000%
2026-04-09	66.270	65.540	66.380	65.370	0.000	0.000%	20.17万	0.00亿	0.000%
2026-04-08	65.520	66.950	66.950	65.510	0.000	0.000%	23.47万	0.00亿	0.000%
2026-04-07	65.680	64.250	65.750	64.050	0.000	0.000%	14.20万	0.00亿	0.000%
2026-04-03	66.210	65.560	66.580	65.510	0.000	0.000%	9.01万	0.00亿	0.000%
2026-04-02	67.500	66.370	67.550	65.500	0.000	0.000%	19.34万	0.00亿	0.000%
2026-04-01	68.000	67.720	68.160	67.170	0.000	0.000%	12.60万	0.00亿	0.000%