华昌达（300278）历史行情
以下为华昌达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 | 3.390 | 3.460 | 3.460 | 3.290 | 0.050 | 1.466% | 1,925.52万 | 0.65亿 | 1.366% |
| 2026-10-08 | 3.510 | 3.410 | 3.550 | 3.380 | -0.100 | -2.849% | 15.04万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.560 | 3.510 | 3.570 | 3.490 | -0.030 | -0.847% | 1,083.47万 | 0.38亿 | 0.769% |
| 2026-10-06 | 3.560 | 3.510 | 3.570 | 3.490 | -0.030 | -0.847% | 1,083.47万 | 0.38亿 | 0.769% |
| 2026-10-05 | 3.560 | 3.510 | 3.570 | 3.490 | -0.030 | -0.847% | 1,083.47万 | 0.38亿 | 0.769% |
| 2026-10-02 | 3.560 | 3.510 | 3.570 | 3.490 | -0.030 | -0.847% | 1,083.47万 | 0.38亿 | 0.769% |
| 2026-10-01 | 3.560 | 3.510 | 3.570 | 3.490 | -0.030 | -0.847% | 1,083.47万 | 0.38亿 | 0.769% |
| 2026-09-30 | 3.560 | 3.510 | 3.570 | 3.490 | -0.030 | -0.847% | 10.83万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.500 | 3.540 | 3.570 | 3.440 | 0.040 | 1.143% | 11.51万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.600 | 3.500 | 3.600 | 3.450 | -0.080 | -2.235% | 13.48万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.590 | 3.580 | 3.640 | 3.560 | -0.010 | -0.279% | 1,182.68万 | 0.42亿 | 0.839% |
| 2026-09-24 | 3.590 | 3.580 | 3.640 | 3.560 | -0.010 | -0.279% | 11.83万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.630 | 3.590 | 3.670 | 3.580 | -0.040 | -1.102% | 10.65万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.670 | 3.630 | 3.700 | 3.600 | -0.050 | -1.359% | 19.82万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.540 | 3.680 | 3.710 | 3.520 | 0.160 | 4.545% | 29.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.460 | 3.520 | 3.570 | 3.450 | 0.070 | 2.029% | 20.47万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.420 | 3.450 | 3.470 | 3.390 | 0.000 | 0.000% | 10.57万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.410 | 3.450 | 3.470 | 3.380 | 0.040 | 1.173% | 9.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.500 | 3.410 | 3.520 | 3.410 | -0.110 | -3.125% | 10.62万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.500 | 3.520 | 3.540 | 3.450 | 0.020 | 0.571% | 8.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.560 | 3.500 | 3.570 | 3.460 | -0.080 | -2.235% | 14.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.610 | 3.580 | 3.650 | 3.550 | -0.060 | -1.648% | 13.65万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.680 | 3.640 | 3.690 | 3.610 | -0.050 | -1.355% | 11.68万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.610 | 3.690 | 3.700 | 3.600 | 0.060 | 1.653% | 12.95万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.590 | 3.630 | 3.660 | 3.580 | 0.040 | 1.114% | 12.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.650 | 3.590 | 3.700 | 3.560 | -0.040 | -1.102% | 17.40万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.700 | 3.630 | 3.750 | 3.590 | -0.060 | -1.626% | 17.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.740 | 3.690 | 3.750 | 3.660 | -0.080 | -2.122% | 14.73万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.750 | 3.770 | 3.830 | 3.720 | 0.020 | 0.533% | 21.33万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.710 | 3.750 | 3.780 | 3.680 | -0.010 | -0.266% | 16.68万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.820 | 3.760 | 3.830 | 3.660 | -0.100 | -2.591% | 25.88万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.810 | 3.860 | 3.880 | 3.800 | 0.050 | 1.312% | 14.02万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.810 | 3.810 | 3.860 | 3.770 | -0.010 | -0.262% | 11.61万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.660 | 3.820 | 3.840 | 3.650 | 0.120 | 3.243% | 16.61万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.750 | 3.700 | 3.800 | 3.660 | -0.050 | -1.333% | 12.90万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.750 | 3.750 | 3.780 | 3.700 | -0.010 | -0.266% | 10.12万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.750 | 3.760 | 3.810 | 3.720 | 0.050 | 1.348% | 13.30万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.930 | 3.710 | 3.930 | 3.690 | -0.250 | -6.313% | 19.50万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.970 | 3.960 | 3.970 | 3.860 | 0.020 | 0.508% | 14.17万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.910 | 3.940 | 3.950 | 3.860 | 0.050 | 1.285% | 10.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.940 | 3.890 | 3.940 | 3.850 | -0.020 | -0.512% | 11.12万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.010 | 3.910 | 4.020 | 3.900 | -0.100 | -2.494% | 15.32万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.940 | 4.010 | 4.020 | 3.910 | 0.060 | 1.519% | 12.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.930 | 3.950 | 4.010 | 3.870 | 0.000 | 0.000% | 15.22万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.910 | 3.950 | 3.950 | 3.840 | 0.060 | 1.542% | 12.15万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.910 | 3.890 | 3.920 | 3.810 | -0.010 | -0.256% | 14.87万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.900 | 3.900 | 3.940 | 3.820 | -0.010 | -0.256% | 17.66万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.930 | 3.910 | 3.990 | 3.870 | -0.010 | -0.255% | 17.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.900 | 3.920 | 3.990 | 3.890 | 0.020 | 0.513% | 18.88万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.790 | 3.900 | 3.910 | 3.750 | 0.160 | 4.278% | 21.88万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.650 | 3.740 | 3.780 | 3.650 | 0.150 | 4.178% | 22.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.600 | 3.590 | 3.680 | 3.550 | -0.040 | -1.102% | 18.55万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.550 | 3.630 | 3.650 | 3.510 | 0.120 | 3.419% | 24.32万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.460 | 3.510 | 3.560 | 3.440 | 0.030 | 0.862% | 19.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.350 | 3.480 | 3.490 | 3.350 | 0.100 | 2.959% | 19.36万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.390 | 3.380 | 3.440 | 3.340 | -0.060 | -1.744% | 16.58万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.330 | 3.440 | 3.460 | 3.320 | 0.090 | 2.687% | 18.44万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.430 | 3.350 | 3.450 | 3.320 | -0.130 | -3.736% | 24.42万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.400 | 3.480 | 3.480 | 3.310 | 0.080 | 2.353% | 22.69万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.540 | 3.400 | 3.580 | 3.360 | -0.110 | -3.134% | 22.80万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.630 | 3.510 | 3.690 | 3.470 | -0.160 | -4.360% | 23.36万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.590 | 3.670 | 3.720 | 3.590 | 0.020 | 0.548% | 18.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.580 | 3.650 | 3.730 | 3.560 | 0.050 | 1.389% | 20.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.570 | 3.600 | 3.600 | 3.500 | 0.040 | 1.124% | 17.93万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.800 | 3.560 | 3.810 | 3.560 | -0.250 | -6.562% | 24.86万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.750 | 3.810 | 3.930 | 3.710 | 0.060 | 1.600% | 28.65万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.750 | 3.750 | 3.780 | 3.620 | -0.020 | -0.531% | 21.76万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.870 | 3.770 | 3.890 | 3.750 | -0.170 | -4.315% | 27.00万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.890 | 3.940 | 4.150 | 3.870 | 0.030 | 0.767% | 31.67万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.150 | 3.910 | 4.210 | 3.890 | -0.250 | -6.010% | 39.97万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.930 | 4.160 | 4.270 | 3.900 | 0.280 | 7.216% | 51.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.910 | 3.880 | 4.070 | 3.860 | -0.060 | -1.523% | 26.41万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.880 | 3.940 | 4.020 | 3.860 | 0.060 | 1.546% | 25.04万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.790 | 3.880 | 3.900 | 3.780 | 0.090 | 2.375% | 21.03万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.760 | 3.790 | 3.820 | 3.640 | 0.010 | 0.265% | 22.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.890 | 3.780 | 3.890 | 3.750 | -0.110 | -2.828% | 22.87万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.990 | 3.890 | 4.020 | 3.860 | -0.130 | -3.234% | 24.35万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.210 | 4.020 | 4.210 | 3.940 | -0.190 | -4.513% | 30.72万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.190 | 4.210 | 4.320 | 4.130 | -0.010 | -0.237% | 21.28万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.300 | 4.220 | 4.340 | 4.090 | -0.140 | -3.211% | 30.77万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.390 | 4.360 | 4.450 | 4.320 | -0.030 | -0.683% | 18.69万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.480 | 4.390 | 4.490 | 4.350 | -0.150 | -3.304% | 24.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.380 | 4.540 | 4.590 | 4.330 | 0.140 | 3.182% | 37.21万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.290 | 4.400 | 4.410 | 4.280 | 0.090 | 2.088% | 25.70万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.330 | 4.310 | 4.390 | 4.240 | 0.050 | 1.174% | 30.21万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.430 | 4.260 | 4.440 | 4.230 | -0.230 | -5.122% | 31.62万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.630 | 4.490 | 4.700 | 4.360 | -0.210 | -4.468% | 42.10万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.570 | 4.700 | 4.850 | 4.520 | 0.130 | 2.845% | 40.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.530 | 4.570 | 4.730 | 4.510 | -0.090 | -1.931% | 36.60万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.440 | 4.660 | 4.830 | 4.250 | 0.250 | 5.669% | 52.11万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.430 | 4.410 | 4.500 | 4.380 | -0.030 | -0.676% | 21.48万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.540 | 4.440 | 4.570 | 4.410 | -0.110 | -2.418% | 24.20万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.580 | 4.550 | 4.630 | 4.490 | 0.000 | 0.000% | 23.31万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.480 | 4.550 | 4.630 | 4.460 | 0.050 | 1.111% | 24.92万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.770 | 4.500 | 4.820 | 4.470 | -0.280 | -5.858% | 34.83万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.700 | 4.780 | 4.820 | 4.630 | 0.060 | 1.271% | 28.29万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.930 | 4.720 | 4.980 | 4.680 | -0.270 | -5.411% | 42.18万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.950 | 4.990 | 5.220 | 4.880 | -0.020 | -0.399% | 40.56万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.140 | 5.010 | 5.150 | 4.980 | -0.140 | -2.718% | 35.97万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.120 | 5.150 | 5.180 | 4.970 | 0.030 | 0.586% | 41.81万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.140 | 5.120 | 5.290 | 5.100 | -0.070 | -1.349% | 52.83万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.250 | 5.190 | 5.440 | 5.120 | -0.130 | -2.444% | 60.66万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.080 | 5.320 | 5.330 | 5.080 | 0.250 | 4.931% | 63.80万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.060 | 5.070 | 5.130 | 5.000 | -0.080 | -1.553% | 41.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.840 | 5.150 | 5.230 | 4.820 | 0.310 | 6.405% | 65.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.960 | 4.840 | 4.980 | 4.840 | -0.120 | -2.419% | 25.86万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.880 | 4.960 | 4.980 | 4.880 | 0.050 | 1.018% | 19.92万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.010 | 4.910 | 5.050 | 4.900 | -0.110 | -2.191% | 26.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.070 | 5.020 | 5.100 | 4.950 | -0.030 | -0.594% | 30.86万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.930 | 5.050 | 5.070 | 4.900 | 0.120 | 2.434% | 32.96万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.880 | 4.930 | 4.980 | 4.860 | 0.030 | 0.612% | 25.16万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.850 | 4.900 | 4.950 | 4.830 | 0.070 | 1.449% | 24.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.700 | 4.830 | 4.860 | 4.700 | 0.110 | 2.331% | 21.81万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.620 | 4.720 | 4.770 | 4.610 | 0.090 | 1.944% | 21.92万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.770 | 4.630 | 4.780 | 4.590 | -0.190 | -3.942% | 29.08万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.610 | 4.820 | 4.820 | 4.600 | 0.220 | 4.783% | 36.75万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.620 | 4.600 | 4.670 | 4.560 | -0.050 | -1.075% | 18.61万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.730 | 4.650 | 4.750 | 4.620 | -0.090 | -1.899% | 21.72万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.710 | 4.740 | 4.750 | 4.650 | 0.030 | 0.637% | 19.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.760 | 4.710 | 4.760 | 4.650 | -0.070 | -1.464% | 21.76万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.640 | 4.780 | 4.800 | 4.600 | 0.120 | 2.575% | 38.29万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.600 | 4.660 | 4.750 | 4.480 | 0.040 | 0.866% | 38.13万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.530 | 4.620 | 4.630 | 4.490 | 0.110 | 2.439% | 20.71万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.640 | 4.510 | 4.650 | 4.490 | -0.100 | -2.169% | 17.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.650 | 4.610 | 4.670 | 4.560 | -0.010 | -0.216% | 16.36万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.560 | 4.620 | 4.640 | 4.560 | 0.000 | 0.000% | 11.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.640 | 4.610 | 4.720 | 4.610 | 0.000 | 0.000% | 15.87万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.690 | 4.590 | 4.700 | 4.580 | 0.000 | 0.000% | 17.40万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.580 | 4.740 | 4.750 | 4.580 | 0.000 | 0.000% | 20.92万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.440 | 4.490 | 4.490 | 4.400 | 0.000 | 0.000% | 13.14万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.560 | 4.400 | 4.580 | 4.400 | 0.000 | 0.000% | 16.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.660 | 4.550 | 4.680 | 4.510 | 0.000 | 0.000% | 15.52万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.700 | 4.680 | 4.750 | 4.620 | 0.000 | 0.000% | 15.97万 | 0.00亿 | 0.000% |