华宇软件（300271）历史行情
以下为华宇软件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 | 5.650 | 5.860 | 5.870 | 5.430 | 0.250 | 4.456% | 21.60万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.720 | 5.610 | 5.790 | 5.580 | -0.140 | -2.435% | 10.12万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.820 | 5.750 | 5.830 | 5.690 | -0.060 | -1.033% | 1,176.48万 | 0.68亿 | 1.463% |
| 2026-10-06 | 5.820 | 5.750 | 5.830 | 5.690 | -0.060 | -1.033% | 1,176.48万 | 0.68亿 | 1.463% |
| 2026-10-05 | 5.820 | 5.750 | 5.830 | 5.690 | -0.060 | -1.033% | 1,176.48万 | 0.68亿 | 1.463% |
| 2026-10-02 | 5.820 | 5.750 | 5.830 | 5.690 | -0.060 | -1.033% | 1,176.48万 | 0.68亿 | 1.463% |
| 2026-10-01 | 5.820 | 5.750 | 5.830 | 5.690 | -0.060 | -1.033% | 1,176.48万 | 0.68亿 | 1.463% |
| 2026-09-30 | 5.820 | 5.750 | 5.830 | 5.690 | -0.060 | -1.033% | 11.76万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.730 | 5.810 | 5.840 | 5.690 | 0.080 | 1.396% | 12.08万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.660 | 5.730 | 5.790 | 5.590 | 0.040 | 0.703% | 14.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.760 | 5.690 | 5.820 | 5.680 | -0.120 | -2.065% | 1,137.25万 | 0.65亿 | 1.414% |
| 2026-09-24 | 5.760 | 5.690 | 5.820 | 5.680 | -0.120 | -2.065% | 11.37万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.940 | 5.810 | 5.960 | 5.800 | -0.160 | -2.680% | 17.10万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.000 | 5.970 | 6.090 | 5.910 | 0.030 | 0.505% | 28.05万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.630 | 5.940 | 6.060 | 5.590 | 0.350 | 6.261% | 35.89万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.610 | 5.590 | 5.830 | 5.580 | 0.050 | 0.903% | 15.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.560 | 5.540 | 5.600 | 5.480 | -0.040 | -0.717% | 7.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.580 | 5.580 | 5.600 | 5.470 | -0.030 | -0.535% | 12.03万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.760 | 5.610 | 5.850 | 5.590 | -0.100 | -1.751% | 14.62万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.480 | 5.710 | 5.920 | 5.480 | 0.200 | 3.630% | 21.30万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.580 | 5.510 | 5.630 | 5.450 | -0.130 | -2.305% | 9.15万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.640 | 5.640 | 5.660 | 5.580 | -0.050 | -0.879% | 6.82万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.770 | 5.690 | 5.800 | 5.640 | -0.130 | -2.234% | 12.32万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.770 | 5.820 | 5.860 | 5.750 | 0.040 | 0.692% | 8.33万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.830 | 5.780 | 5.880 | 5.750 | -0.060 | -1.027% | 9.75万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.810 | 5.840 | 5.980 | 5.800 | 0.110 | 1.920% | 16.29万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.860 | 5.730 | 5.890 | 5.730 | -0.100 | -1.715% | 9.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.850 | 5.830 | 5.920 | 5.810 | -0.110 | -1.852% | 10.58万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.920 | 5.940 | 5.990 | 5.860 | -0.020 | -0.336% | 17.19万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.580 | 5.960 | 5.990 | 5.530 | 0.270 | 4.745% | 32.64万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.590 | 5.690 | 5.890 | 5.570 | 0.140 | 2.523% | 25.55万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.630 | 5.550 | 5.640 | 5.520 | -0.040 | -0.716% | 10.15万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.500 | 5.590 | 5.670 | 5.480 | 0.100 | 1.821% | 14.63万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.300 | 5.490 | 5.510 | 5.250 | 0.180 | 3.390% | 8.99万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.390 | 5.310 | 5.410 | 5.260 | -0.040 | -0.748% | 6.66万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.380 | 5.350 | 5.380 | 5.260 | -0.030 | -0.558% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.310 | 5.380 | 5.440 | 5.310 | 0.070 | 1.318% | 8.30万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.520 | 5.310 | 5.520 | 5.290 | -0.240 | -4.324% | 11.82万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.580 | 5.550 | 5.600 | 5.430 | -0.050 | -0.893% | 12.85万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.650 | 5.600 | 5.680 | 5.520 | -0.080 | -1.408% | 11.16万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.700 | 5.680 | 5.770 | 5.570 | -0.010 | -0.176% | 14.31万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.830 | 5.690 | 5.940 | 5.680 | -0.150 | -2.568% | 16.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.810 | 5.840 | 5.890 | 5.750 | 0.000 | 0.000% | 12.03万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.770 | 5.840 | 5.880 | 5.660 | 0.070 | 1.213% | 16.08万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.680 | 5.770 | 5.790 | 5.620 | 0.100 | 1.764% | 12.89万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.800 | 5.670 | 5.840 | 5.520 | -0.140 | -2.410% | 22.02万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.740 | 5.810 | 5.960 | 5.720 | 0.000 | 0.000% | 21.87万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.690 | 5.810 | 5.890 | 5.690 | 0.120 | 2.109% | 23.30万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.650 | 5.690 | 5.820 | 5.650 | 0.020 | 0.353% | 23.57万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.750 | 5.670 | 5.800 | 5.600 | -0.210 | -3.571% | 35.31万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.300 | 5.880 | 6.050 | 5.280 | 0.600 | 11.364% | 51.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.200 | 5.280 | 5.390 | 5.200 | 0.030 | 0.571% | 17.31万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.250 | 5.250 | 5.310 | 5.180 | -0.010 | -0.190% | 17.84万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.950 | 5.260 | 5.310 | 4.950 | 0.260 | 5.200% | 26.12万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.840 | 5.000 | 5.010 | 4.800 | 0.170 | 3.520% | 9.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.970 | 4.830 | 5.010 | 4.820 | -0.160 | -3.206% | 11.70万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.950 | 4.990 | 5.020 | 4.920 | 0.000 | 0.000% | 11.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.970 | 4.990 | 5.120 | 4.920 | -0.040 | -0.795% | 12.95万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.930 | 5.030 | 5.030 | 4.800 | 0.040 | 0.802% | 17.68万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.030 | 4.990 | 5.180 | 4.900 | 0.010 | 0.201% | 18.21万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.140 | 4.980 | 5.220 | 4.960 | -0.190 | -3.675% | 18.39万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.040 | 5.170 | 5.230 | 5.000 | 0.130 | 2.579% | 17.25万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.870 | 5.040 | 5.100 | 4.830 | 0.170 | 3.491% | 18.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.850 | 4.870 | 5.000 | 4.780 | 0.090 | 1.883% | 16.79万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.970 | 4.780 | 5.030 | 4.740 | -0.250 | -4.970% | 13.98万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.930 | 5.030 | 5.100 | 4.800 | 0.120 | 2.444% | 14.08万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.860 | 4.910 | 4.940 | 4.770 | 0.000 | 0.000% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.840 | 4.910 | 4.960 | 4.730 | 0.100 | 2.079% | 11.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.910 | 4.810 | 4.910 | 4.740 | -0.080 | -1.636% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.950 | 4.890 | 5.100 | 4.850 | -0.060 | -1.212% | 10.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.900 | 4.950 | 4.980 | 4.850 | 0.050 | 1.020% | 7.66万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.970 | 4.900 | 5.060 | 4.870 | -0.060 | -1.210% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.800 | 4.960 | 5.030 | 4.780 | 0.140 | 2.905% | 14.57万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.700 | 4.820 | 4.870 | 4.670 | 0.080 | 1.688% | 9.73万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.710 | 4.740 | 4.790 | 4.640 | -0.010 | -0.211% | 11.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.100 | 4.750 | 5.100 | 4.700 | -0.220 | -4.427% | 13.20万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.110 | 4.970 | 5.140 | 4.910 | -0.190 | -3.682% | 13.47万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.350 | 5.160 | 5.350 | 5.100 | -0.180 | -3.371% | 11.70万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.290 | 5.340 | 5.550 | 5.240 | 0.030 | 0.565% | 12.62万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.250 | 5.310 | 5.310 | 5.040 | 0.020 | 0.378% | 12.71万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.260 | 5.290 | 5.340 | 5.170 | 0.030 | 0.570% | 8.09万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.360 | 5.260 | 5.360 | 5.190 | -0.130 | -2.412% | 9.18万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.310 | 5.390 | 5.390 | 5.240 | 0.050 | 0.936% | 7.92万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.360 | 5.340 | 5.430 | 5.290 | 0.040 | 0.755% | 7.99万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.290 | 5.300 | 5.390 | 5.220 | 0.110 | 2.119% | 10.04万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.330 | 5.190 | 5.360 | 5.120 | -0.190 | -3.532% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.490 | 5.380 | 5.530 | 5.290 | -0.110 | -2.004% | 8.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.530 | 5.490 | 5.550 | 5.360 | 0.070 | 1.292% | 8.26万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.350 | 5.420 | 5.600 | 5.320 | -0.100 | -1.812% | 10.92万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.530 | 5.520 | 5.600 | 5.440 | 0.020 | 0.364% | 8.70万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.570 | 5.500 | 5.630 | 5.410 | -0.100 | -1.786% | 10.12万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.650 | 5.600 | 5.680 | 5.530 | -0.070 | -1.235% | 8.06万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.780 | 5.670 | 5.800 | 5.570 | -0.100 | -1.733% | 12.13万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.510 | 5.770 | 5.830 | 5.490 | 0.260 | 4.719% | 17.88万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.660 | 5.510 | 5.710 | 5.480 | -0.160 | -2.822% | 11.80万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.660 | 5.670 | 5.700 | 5.530 | -0.020 | -0.351% | 9.93万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.870 | 5.690 | 5.870 | 5.640 | -0.150 | -2.568% | 9.67万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.880 | 5.840 | 5.920 | 5.730 | -0.090 | -1.518% | 10.49万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.070 | 5.930 | 6.080 | 5.830 | -0.070 | -1.167% | 10.90万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.050 | 6.000 | 6.100 | 5.910 | 0.010 | 0.167% | 9.68万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.270 | 5.990 | 6.300 | 5.950 | -0.240 | -3.852% | 15.43万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.420 | 6.230 | 6.460 | 6.210 | -0.250 | -3.858% | 12.64万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.330 | 6.480 | 6.510 | 6.300 | 0.130 | 2.047% | 11.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.230 | 6.350 | 6.370 | 6.210 | 0.100 | 1.600% | 9.56万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.340 | 6.250 | 6.410 | 6.210 | -0.090 | -1.420% | 10.63万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.620 | 6.340 | 6.650 | 6.320 | -0.240 | -3.647% | 15.17万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.580 | 6.580 | 6.610 | 6.480 | 0.010 | 0.152% | 9.16万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.700 | 6.570 | 6.740 | 6.550 | -0.160 | -2.377% | 9.77万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.670 | 6.730 | 6.750 | 6.600 | 0.070 | 1.051% | 14.01万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.520 | 6.660 | 6.790 | 6.500 | 0.150 | 2.304% | 16.56万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.500 | 6.510 | 6.520 | 6.400 | 0.050 | 0.774% | 10.86万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.400 | 6.460 | 6.550 | 6.390 | 0.120 | 1.893% | 11.78万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.310 | 6.340 | 6.440 | 6.310 | -0.020 | -0.314% | 9.12万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.220 | 6.360 | 6.390 | 6.170 | 0.140 | 2.251% | 13.11万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.530 | 6.220 | 6.540 | 6.160 | -0.400 | -6.042% | 24.39万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.430 | 6.620 | 6.640 | 6.340 | 0.140 | 2.160% | 9.66万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.460 | 6.480 | 6.530 | 6.310 | 0.000 | 0.000% | 9.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.540 | 6.480 | 6.600 | 6.450 | -0.090 | -1.370% | 8.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.540 | 6.570 | 6.580 | 6.460 | 0.030 | 0.459% | 8.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.750 | 6.540 | 6.750 | 6.510 | -0.140 | -2.096% | 10.55万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.680 | 6.680 | 6.760 | 6.670 | -0.010 | -0.149% | 8.71万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.710 | 6.690 | 6.720 | 6.640 | -0.040 | -0.594% | 6.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.670 | 6.730 | 6.730 | 6.610 | 0.110 | 1.662% | 9.92万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.740 | 6.620 | 6.760 | 6.610 | -0.100 | -1.488% | 8.69万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.690 | 6.720 | 6.830 | 6.650 | 0.090 | 1.357% | 9.19万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.600 | 6.630 | 6.670 | 6.570 | 0.000 | 0.000% | 6.46万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.690 | 6.650 | 6.750 | 6.640 | 0.000 | 0.000% | 8.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.780 | 6.630 | 6.780 | 6.610 | 0.000 | 0.000% | 10.48万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.600 | 6.820 | 6.820 | 6.570 | 0.000 | 0.000% | 13.57万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.330 | 6.430 | 6.460 | 6.330 | 0.000 | 0.000% | 7.74万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.560 | 6.330 | 6.580 | 6.310 | 0.000 | 0.000% | 8.81万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.690 | 6.530 | 6.690 | 6.480 | 0.000 | 0.000% | 11.01万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.760 | 6.730 | 6.790 | 6.660 | 0.000 | 0.000% | 7.78万 | 0.00亿 | 0.000% |