和晶科技（300279）历史行情
以下为和晶科技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 | 5.600 | 5.680 | 5.710 | 5.260 | 0.080 | 1.429% | 17.56万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.830 | 5.600 | 5.900 | 5.530 | -0.230 | -3.945% | 13.55万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.950 | 5.830 | 6.010 | 5.810 | -0.100 | -1.686% | 804.56万 | 0.47亿 | 1.651% |
| 2026-10-06 | 5.950 | 5.830 | 6.010 | 5.810 | -0.100 | -1.686% | 804.56万 | 0.47亿 | 1.651% |
| 2026-10-05 | 5.950 | 5.830 | 6.010 | 5.810 | -0.100 | -1.686% | 804.56万 | 0.47亿 | 1.651% |
| 2026-10-02 | 5.950 | 5.830 | 6.010 | 5.810 | -0.100 | -1.686% | 804.56万 | 0.47亿 | 1.651% |
| 2026-10-01 | 5.950 | 5.830 | 6.010 | 5.810 | -0.100 | -1.686% | 804.56万 | 0.47亿 | 1.651% |
| 2026-09-30 | 5.950 | 5.830 | 6.010 | 5.810 | -0.100 | -1.686% | 8.05万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.990 | 5.930 | 6.020 | 5.910 | -0.020 | -0.336% | 7.47万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.070 | 5.950 | 6.110 | 5.870 | -0.160 | -2.619% | 12.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.950 | 6.110 | 6.190 | 5.910 | 0.160 | 2.689% | 1,885.39万 | 1.15亿 | 3.869% |
| 2026-09-24 | 5.950 | 6.110 | 6.190 | 5.910 | 0.160 | 2.689% | 18.85万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.980 | 5.950 | 5.990 | 5.910 | -0.040 | -0.668% | 9.42万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.090 | 5.990 | 6.110 | 5.960 | -0.080 | -1.318% | 14.47万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.020 | 6.070 | 6.140 | 5.970 | 0.060 | 0.998% | 17.24万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.850 | 6.010 | 6.070 | 5.840 | 0.170 | 2.911% | 23.97万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.920 | 5.840 | 5.980 | 5.720 | -0.110 | -1.849% | 24.81万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.860 | 5.950 | 6.060 | 5.650 | 0.080 | 1.363% | 38.51万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.570 | 5.870 | 5.910 | 5.570 | 0.270 | 4.821% | 36.74万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.590 | 5.600 | 5.690 | 5.490 | 0.040 | 0.719% | 8.18万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.620 | 5.560 | 5.650 | 5.470 | -0.110 | -1.940% | 8.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.710 | 5.670 | 5.720 | 5.620 | -0.060 | -1.047% | 6.39万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.840 | 5.730 | 5.880 | 5.710 | -0.100 | -1.715% | 6.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.780 | 5.830 | 5.870 | 5.760 | 0.030 | 0.517% | 8.75万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.830 | 5.800 | 5.860 | 5.780 | -0.010 | -0.172% | 7.84万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.850 | 5.810 | 5.930 | 5.750 | 0.020 | 0.345% | 9.40万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.950 | 5.790 | 6.060 | 5.750 | -0.140 | -2.361% | 10.16万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.000 | 5.930 | 6.000 | 5.870 | -0.070 | -1.167% | 9.85万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.850 | 6.000 | 6.020 | 5.790 | 0.180 | 3.093% | 12.53万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.720 | 5.820 | 5.840 | 5.660 | 0.070 | 1.217% | 11.21万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.710 | 5.750 | 5.790 | 5.670 | 0.040 | 0.701% | 8.04万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.730 | 5.710 | 5.750 | 5.670 | -0.020 | -0.349% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.750 | 5.730 | 5.760 | 5.610 | 0.000 | 0.000% | 8.06万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.520 | 5.730 | 5.750 | 5.450 | 0.220 | 3.993% | 10.81万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.660 | 5.510 | 5.660 | 5.440 | -0.110 | -1.957% | 6.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.650 | 5.620 | 5.650 | 5.450 | 0.000 | 0.000% | 6.57万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.550 | 5.620 | 5.680 | 5.500 | 0.170 | 3.119% | 10.52万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.750 | 5.450 | 5.750 | 5.450 | -0.300 | -5.217% | 9.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.840 | 5.750 | 5.840 | 5.650 | -0.090 | -1.541% | 8.65万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.770 | 5.840 | 5.850 | 5.660 | 0.130 | 2.277% | 9.03万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.770 | 5.710 | 5.780 | 5.650 | -0.040 | -0.696% | 6.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.860 | 5.750 | 5.910 | 5.750 | -0.110 | -1.877% | 8.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.690 | 5.860 | 5.880 | 5.660 | 0.200 | 3.534% | 11.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.730 | 5.660 | 5.730 | 5.590 | -0.070 | -1.222% | 9.65万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.680 | 5.730 | 5.760 | 5.570 | 0.010 | 0.175% | 11.33万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.700 | 5.720 | 5.760 | 5.500 | 0.090 | 1.599% | 20.56万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.630 | 5.630 | 5.660 | 5.490 | 0.010 | 0.178% | 13.04万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.510 | 5.620 | 5.660 | 5.510 | 0.070 | 1.261% | 16.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.480 | 5.550 | 5.580 | 5.410 | 0.080 | 1.463% | 15.76万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.270 | 5.470 | 5.480 | 5.260 | 0.190 | 3.598% | 9.80万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.190 | 5.280 | 5.340 | 5.190 | 0.160 | 3.125% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.240 | 5.120 | 5.340 | 5.100 | -0.170 | -3.214% | 12.56万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.200 | 5.290 | 5.300 | 5.120 | 0.090 | 1.731% | 13.29万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.050 | 5.200 | 5.280 | 5.050 | 0.080 | 1.563% | 13.59万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.910 | 5.120 | 5.120 | 4.880 | 0.210 | 4.277% | 11.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.980 | 4.910 | 5.060 | 4.910 | -0.100 | -1.996% | 9.82万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.810 | 5.010 | 5.020 | 4.790 | 0.180 | 3.727% | 13.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.920 | 4.830 | 4.990 | 4.800 | -0.120 | -2.424% | 11.98万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.970 | 4.950 | 5.050 | 4.620 | -0.020 | -0.402% | 21.61万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.180 | 4.970 | 5.310 | 4.840 | -0.140 | -2.740% | 16.81万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.430 | 5.110 | 5.480 | 5.060 | -0.340 | -6.239% | 13.80万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.350 | 5.450 | 5.600 | 5.320 | 0.020 | 0.368% | 12.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.340 | 5.430 | 5.490 | 5.310 | 0.040 | 0.742% | 10.30万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.320 | 5.390 | 5.410 | 5.140 | 0.110 | 2.083% | 11.28万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.680 | 5.280 | 5.680 | 5.260 | -0.400 | -7.042% | 12.78万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.590 | 5.680 | 5.770 | 5.500 | 0.080 | 1.429% | 13.20万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.440 | 5.600 | 5.610 | 5.300 | 0.140 | 2.564% | 15.46万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.630 | 5.460 | 5.650 | 5.390 | -0.150 | -2.674% | 13.75万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.800 | 5.610 | 5.860 | 5.520 | -0.190 | -3.276% | 17.78万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.130 | 5.800 | 6.130 | 5.750 | -0.330 | -5.383% | 15.87万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.090 | 6.130 | 6.200 | 5.960 | 0.100 | 1.658% | 14.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.000 | 6.030 | 6.190 | 5.950 | -0.050 | -0.822% | 13.48万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.110 | 6.080 | 6.140 | 5.840 | 0.030 | 0.496% | 16.69万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.730 | 6.050 | 6.090 | 5.700 | 0.280 | 4.853% | 16.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.010 | 5.770 | 6.050 | 5.630 | -0.180 | -3.025% | 25.63万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.540 | 5.950 | 6.540 | 5.870 | -0.650 | -9.848% | 30.93万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.900 | 6.600 | 7.010 | 6.510 | -0.330 | -4.762% | 18.30万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.150 | 6.930 | 7.160 | 6.790 | -0.230 | -3.212% | 17.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.900 | 7.160 | 7.380 | 6.840 | 0.170 | 2.432% | 20.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.950 | 6.990 | 7.060 | 6.670 | 0.040 | 0.576% | 17.38万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.310 | 6.950 | 7.330 | 6.870 | -0.390 | -5.313% | 17.00万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.230 | 7.340 | 7.530 | 7.200 | 0.030 | 0.410% | 15.04万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.960 | 7.310 | 7.480 | 6.870 | 0.350 | 5.029% | 17.89万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.720 | 6.960 | 7.070 | 6.720 | 0.260 | 3.881% | 17.17万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.990 | 6.700 | 7.050 | 6.610 | -0.180 | -2.616% | 15.90万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.060 | 6.880 | 7.060 | 6.690 | -0.230 | -3.235% | 14.90万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.400 | 7.110 | 7.430 | 7.010 | -0.380 | -5.073% | 18.52万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.650 | 7.490 | 7.670 | 7.360 | 0.100 | 1.353% | 17.14万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.650 | 7.390 | 7.960 | 7.350 | -0.340 | -4.398% | 26.51万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.570 | 7.730 | 7.740 | 7.220 | 0.170 | 2.249% | 32.94万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.170 | 7.560 | 7.740 | 7.100 | 0.400 | 5.587% | 41.16万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.040 | 7.160 | 7.330 | 7.000 | 0.130 | 1.849% | 13.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.240 | 7.030 | 7.250 | 6.960 | -0.140 | -1.953% | 9.83万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.030 | 7.170 | 7.260 | 6.990 | 0.140 | 1.991% | 9.84万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.420 | 7.030 | 7.420 | 7.000 | -0.330 | -4.484% | 14.61万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.330 | 7.360 | 7.450 | 7.220 | 0.010 | 0.136% | 11.76万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.290 | 7.350 | 7.540 | 7.210 | 0.040 | 0.547% | 15.23万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.580 | 7.310 | 7.580 | 7.180 | -0.260 | -3.435% | 14.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.690 | 7.570 | 7.750 | 7.430 | -0.120 | -1.560% | 15.06万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.560 | 7.690 | 7.750 | 7.450 | 0.220 | 2.945% | 13.98万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.830 | 7.470 | 8.180 | 7.430 | -0.300 | -3.861% | 21.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.940 | 7.770 | 7.960 | 7.700 | -0.250 | -3.117% | 13.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.910 | 8.020 | 8.020 | 7.810 | 0.060 | 0.754% | 17.49万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.630 | 7.960 | 8.040 | 7.600 | 0.290 | 3.781% | 21.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.780 | 7.670 | 7.850 | 7.600 | -0.150 | -1.918% | 19.85万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.260 | 7.820 | 8.260 | 7.820 | -0.360 | -4.401% | 32.51万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.600 | 8.180 | 8.590 | 7.600 | 0.550 | 7.208% | 57.89万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.890 | 7.630 | 7.890 | 7.560 | -0.260 | -3.295% | 17.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.050 | 7.890 | 8.070 | 7.830 | -0.060 | -0.755% | 16.34万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.750 | 7.950 | 7.980 | 7.630 | 0.170 | 2.185% | 17.21万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.980 | 7.780 | 8.010 | 7.730 | -0.180 | -2.261% | 30.48万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.930 | 7.960 | 8.000 | 7.860 | 0.090 | 1.144% | 14.60万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.840 | 7.870 | 8.010 | 7.730 | -0.010 | -0.127% | 16.16万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.180 | 7.880 | 8.310 | 7.800 | -0.280 | -3.431% | 26.38万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.250 | 8.160 | 8.270 | 8.010 | -0.070 | -0.851% | 12.94万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.100 | 8.230 | 8.280 | 7.780 | -0.050 | -0.604% | 20.09万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.250 | 8.280 | 8.350 | 8.050 | -0.040 | -0.481% | 15.01万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.890 | 8.320 | 8.900 | 8.270 | -0.610 | -6.831% | 32.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.720 | 8.930 | 9.060 | 8.660 | 0.200 | 2.291% | 23.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.660 | 8.730 | 8.860 | 8.540 | 0.050 | 0.576% | 12.14万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.640 | 8.680 | 8.780 | 8.610 | 0.040 | 0.463% | 15.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.630 | 8.640 | 8.690 | 8.510 | -0.100 | -1.144% | 15.24万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.590 | 8.740 | 8.810 | 8.320 | 0.240 | 2.824% | 20.33万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.610 | 8.500 | 8.850 | 8.460 | -0.050 | -0.585% | 17.37万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.590 | 8.550 | 8.640 | 8.400 | 0.030 | 0.352% | 12.50万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.520 | 8.520 | 8.640 | 8.460 | 0.000 | 0.000% | 10.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.540 | 8.570 | 8.790 | 8.520 | 0.000 | 0.000% | 14.24万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.720 | 8.470 | 8.720 | 8.370 | 0.000 | 0.000% | 17.27万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.510 | 8.810 | 8.810 | 8.510 | 0.000 | 0.000% | 18.71万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.470 | 8.290 | 8.480 | 8.200 | 0.000 | 0.000% | 14.73万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.730 | 8.410 | 8.820 | 8.390 | 0.000 | 0.000% | 14.91万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.980 | 8.690 | 9.050 | 8.590 | 0.000 | 0.000% | 18.76万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.310 | 9.030 | 9.500 | 8.840 | 0.000 | 0.000% | 23.25万 | 0.00亿 | 0.000% |