华民股份（300345）历史行情

以下为华民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	6.260	6.340	6.400	5.960	0.030	0.475%	2,963.29万	1.83亿	6.147%
2026-10-08	6.530	6.310	6.780	6.210	-0.090	-1.406%	28.81万	0.00亿	0.000%
2026-10-07	6.680	6.400	6.780	6.400	-0.010	-0.156%	2,726.63万	1.79亿	5.672%
2026-10-06	6.680	6.400	6.780	6.400	-0.010	-0.156%	2,726.63万	1.79亿	5.672%
2026-10-05	6.680	6.400	6.780	6.400	-0.010	-0.156%	2,726.63万	1.79亿	5.672%
2026-10-02	6.680	6.400	6.780	6.400	-0.010	-0.156%	2,726.63万	1.79亿	5.672%
2026-10-01	6.680	6.400	6.780	6.400	-0.010	-0.156%	2,726.63万	1.79亿	5.672%
2026-09-30	6.680	6.400	6.780	6.400	-0.010	-0.156%	27.27万	0.00亿	0.000%
2026-09-29	6.600	6.410	6.650	6.400	-0.230	-3.464%	21.74万	0.00亿	0.000%
2026-09-28	7.100	6.640	7.150	6.540	-0.510	-7.133%	32.55万	0.00亿	0.000%
2026-09-27	7.700	7.150	7.720	7.090	-0.540	-7.022%	3,287.76万	2.41亿	6.839%
2026-09-24	7.700	7.150	7.720	7.090	-0.540	-7.022%	32.88万	0.00亿	0.000%
2026-09-23	7.760	7.690	7.890	7.630	-0.120	-1.536%	27.79万	0.00亿	0.000%
2026-09-22	7.830	7.810	7.940	7.680	0.040	0.515%	40.36万	0.00亿	0.000%
2026-09-21	7.900	7.770	8.150	7.710	-0.090	-1.145%	51.51万	0.00亿	0.000%
2026-09-18	7.880	7.860	8.110	7.600	-0.030	-0.380%	67.59万	0.00亿	0.000%
2026-09-17	7.180	7.890	8.150	7.170	0.680	9.431%	88.08万	0.00亿	0.000%
2026-09-16	7.030	7.210	7.570	6.890	0.150	2.125%	46.44万	0.00亿	0.000%
2026-09-15	7.250	7.060	7.260	6.980	-0.210	-2.889%	25.88万	0.00亿	0.000%
2026-09-14	7.000	7.270	7.510	6.900	0.240	3.414%	35.70万	0.00亿	0.000%
2026-09-11	7.160	7.030	7.190	6.830	-0.200	-2.766%	24.35万	0.00亿	0.000%
2026-09-10	7.310	7.230	7.370	7.130	-0.130	-1.766%	22.80万	0.00亿	0.000%
2026-09-09	7.600	7.360	7.690	7.310	-0.280	-3.665%	25.89万	0.00亿	0.000%
2026-09-08	7.710	7.640	7.800	7.500	-0.040	-0.521%	29.26万	0.00亿	0.000%
2026-09-07	7.560	7.680	7.700	7.460	0.220	2.949%	25.35万	0.00亿	0.000%
2026-09-04	7.690	7.460	7.740	7.410	-0.200	-2.611%	25.76万	0.00亿	0.000%
2026-09-03	7.830	7.660	7.970	7.520	0.030	0.393%	37.79万	0.00亿	0.000%
2026-09-02	7.840	7.630	7.890	7.600	-0.290	-3.662%	38.59万	0.00亿	0.000%
2026-09-01	8.030	7.920	8.180	7.850	-0.180	-2.222%	36.53万	0.00亿	0.000%
2026-08-31	8.040	8.100	8.220	7.950	-0.070	-0.857%	44.22万	0.00亿	0.000%
2026-08-28	8.220	8.170	8.600	8.110	-0.050	-0.608%	71.43万	0.00亿	0.000%
2026-08-27	8.580	8.220	8.770	7.990	-0.480	-5.517%	92.83万	0.00亿	0.000%
2026-08-26	9.650	8.700	9.880	8.690	-0.950	-9.845%	88.33万	0.00亿	0.000%
2026-08-25	9.630	9.650	9.950	9.350	0.050	0.521%	77.68万	0.00亿	0.000%
2026-08-24	9.790	9.600	10.080	9.200	0.230	2.455%	113.06万	0.00亿	0.000%
2026-08-21	8.380	9.370	9.370	8.310	0.900	10.626%	86.08万	0.00亿	0.000%
2026-08-20	8.010	8.470	8.500	7.780	0.400	4.957%	83.81万	0.00亿	0.000%
2026-08-19	9.200	8.070	9.270	8.000	-1.300	-13.874%	100.26万	0.00亿	0.000%
2026-08-18	8.860	9.370	9.670	8.670	0.470	5.281%	129.16万	0.00亿	0.000%
2026-08-17	7.480	8.900	8.900	7.280	1.480	19.946%	129.31万	0.00亿	0.000%
2026-08-14	6.850	7.420	7.680	6.730	0.540	7.849%	63.79万	0.00亿	0.000%
2026-08-13	7.170	6.880	7.300	6.800	-0.400	-5.495%	50.66万	0.00亿	0.000%
2026-08-12	6.770	7.280	7.600	6.560	0.470	6.902%	61.60万	0.00亿	0.000%
2026-08-11	6.480	6.810	7.050	6.360	0.440	6.907%	56.89万	0.00亿	0.000%
2026-08-10	5.790	6.370	6.440	5.680	0.580	10.017%	46.82万	0.00亿	0.000%
2026-08-07	5.770	5.790	6.220	5.650	0.030	0.521%	36.47万	0.00亿	0.000%
2026-08-06	5.710	5.760	5.790	5.600	0.040	0.699%	16.64万	0.00亿	0.000%
2026-08-05	5.710	5.720	5.800	5.660	0.010	0.175%	19.60万	0.00亿	0.000%
2026-08-04	5.560	5.710	5.800	5.470	0.170	3.069%	21.98万	0.00亿	0.000%
2026-08-03	5.250	5.540	5.560	5.250	0.300	5.725%	23.96万	0.00亿	0.000%
2026-07-31	5.090	5.240	5.340	5.080	0.240	4.800%	30.41万	0.00亿	0.000%
2026-07-30	5.460	5.000	5.490	4.980	-0.350	-6.542%	36.93万	0.00亿	0.000%
2026-07-29	5.270	5.350	5.410	5.160	0.100	1.905%	23.53万	0.00亿	0.000%
2026-07-28	5.270	5.250	5.490	5.220	-0.100	-1.869%	19.47万	0.00亿	0.000%
2026-07-27	5.140	5.350	5.350	5.110	0.150	2.885%	18.51万	0.00亿	0.000%
2026-07-24	5.400	5.200	5.460	5.170	-0.290	-5.282%	20.15万	0.00亿	0.000%
2026-07-23	5.510	5.490	5.570	5.320	-0.010	-0.182%	21.55万	0.00亿	0.000%
2026-07-22	5.540	5.500	5.680	5.400	-0.090	-1.610%	23.48万	0.00亿	0.000%
2026-07-21	5.700	5.590	5.720	5.140	-0.100	-1.757%	33.21万	0.00亿	0.000%
2026-07-20	6.050	5.690	6.170	5.560	-0.280	-4.690%	32.07万	0.00亿	0.000%
2026-07-17	6.450	5.970	6.590	5.880	-0.520	-8.012%	29.58万	0.00亿	0.000%
2026-07-16	6.480	6.490	6.630	6.380	-0.080	-1.218%	22.97万	0.00亿	0.000%
2026-07-15	6.300	6.570	6.730	6.250	0.270	4.286%	35.06万	0.00亿	0.000%
2026-07-14	6.350	6.300	6.510	6.130	-0.050	-0.787%	22.49万	0.00亿	0.000%
2026-07-13	6.800	6.350	7.050	6.170	-0.490	-7.164%	45.12万	0.00亿	0.000%
2026-07-10	6.830	6.840	7.280	6.780	-0.040	-0.581%	34.64万	0.00亿	0.000%
2026-07-09	7.160	6.880	7.260	6.700	-0.170	-2.411%	34.17万	0.00亿	0.000%
2026-07-08	7.480	7.050	7.530	7.010	-0.310	-4.212%	32.51万	0.00亿	0.000%
2026-07-07	7.480	7.360	7.860	7.210	-0.330	-4.291%	48.45万	0.00亿	0.000%
2026-07-06	7.990	7.690	8.470	7.680	-0.100	-1.284%	72.41万	0.00亿	0.000%
2026-07-03	7.440	7.790	8.380	7.190	0.340	4.564%	96.86万	0.00亿	0.000%
2026-07-02	7.100	7.450	8.140	6.850	0.440	6.277%	118.97万	0.00亿	0.000%
2026-07-01	5.880	7.010	7.010	5.610	1.170	20.034%	98.82万	0.00亿	0.000%
2026-06-30	6.000	5.840	6.060	5.790	-0.240	-3.947%	22.86万	0.00亿	0.000%
2026-06-29	5.730	6.080	6.230	5.650	0.210	3.578%	29.87万	0.00亿	0.000%
2026-06-26	5.600	5.870	6.200	5.530	0.210	3.710%	29.73万	0.00亿	0.000%
2026-06-25	5.910	5.660	6.000	5.580	0.060	1.071%	15.00万	0.00亿	0.000%
2026-06-24	5.510	5.600	5.680	5.400	0.020	0.358%	14.25万	0.00亿	0.000%
2026-06-23	5.660	5.580	5.730	5.560	-0.100	-1.761%	12.88万	0.00亿	0.000%
2026-06-22	5.700	5.680	5.790	5.510	-0.070	-1.217%	15.52万	0.00亿	0.000%
2026-06-18	6.000	5.750	6.000	5.710	-0.260	-4.326%	19.23万	0.00亿	0.000%
2026-06-17	6.060	6.010	6.150	5.940	-0.130	-2.117%	21.17万	0.00亿	0.000%
2026-06-16	6.050	6.140	6.220	5.810	0.070	1.153%	28.80万	0.00亿	0.000%
2026-06-15	5.970	6.070	6.140	5.880	-0.010	-0.164%	27.61万	0.00亿	0.000%
2026-06-12	6.540	6.080	6.620	5.940	-0.340	-5.296%	50.82万	0.00亿	0.000%
2026-06-11	5.720	6.420	6.730	5.690	0.800	14.235%	59.98万	0.00亿	0.000%
2026-06-10	5.700	5.620	5.700	5.450	-0.140	-2.431%	18.29万	0.00亿	0.000%
2026-06-09	5.730	5.760	5.890	5.620	0.040	0.699%	14.94万	0.00亿	0.000%
2026-06-08	6.020	5.720	6.050	5.700	-0.430	-6.992%	20.96万	0.00亿	0.000%
2026-06-05	5.900	6.150	6.270	5.850	0.280	4.770%	26.04万	0.00亿	0.000%
2026-06-04	5.850	5.870	5.960	5.740	-0.030	-0.508%	12.13万	0.00亿	0.000%
2026-06-03	5.880	5.900	5.980	5.800	0.020	0.340%	13.26万	0.00亿	0.000%
2026-06-02	6.080	5.880	6.090	5.810	-0.200	-3.289%	19.13万	0.00亿	0.000%
2026-06-01	6.100	6.080	6.250	6.030	0.010	0.165%	15.49万	0.00亿	0.000%
2026-05-29	6.480	6.070	6.500	6.030	-0.440	-6.759%	28.23万	0.00亿	0.000%
2026-05-28	6.140	6.510	6.550	6.000	0.310	5.000%	31.55万	0.00亿	0.000%
2026-05-27	6.150	6.200	6.480	6.100	0.060	0.977%	29.48万	0.00亿	0.000%
2026-05-26	6.220	6.140	6.400	5.990	-0.080	-1.286%	25.28万	0.00亿	0.000%
2026-05-25	6.440	6.220	6.500	6.180	-0.200	-3.115%	15.14万	0.00亿	0.000%
2026-05-22	6.330	6.420	6.470	6.250	0.120	1.905%	15.57万	0.00亿	0.000%
2026-05-21	6.740	6.300	6.790	6.280	-0.380	-5.689%	21.74万	0.00亿	0.000%
2026-05-20	6.810	6.680	6.840	6.630	-0.180	-2.624%	19.85万	0.00亿	0.000%
2026-05-19	6.870	6.860	7.010	6.780	-0.010	-0.146%	16.83万	0.00亿	0.000%
2026-05-18	6.940	6.870	6.940	6.770	-0.110	-1.576%	16.38万	0.00亿	0.000%
2026-05-15	7.090	6.980	7.210	6.880	-0.140	-1.966%	26.85万	0.00亿	0.000%
2026-05-14	7.280	7.120	7.400	7.120	-0.130	-1.793%	25.23万	0.00亿	0.000%
2026-05-13	7.060	7.250	7.320	7.040	0.130	1.826%	27.59万	0.00亿	0.000%
2026-05-12	7.330	7.120	7.440	7.050	-0.220	-2.997%	29.50万	0.00亿	0.000%
2026-05-11	7.320	7.340	7.400	7.230	0.020	0.273%	39.70万	0.00亿	0.000%
2026-05-08	6.750	7.320	7.400	6.680	0.430	6.241%	66.80万	0.00亿	0.000%
2026-05-07	6.530	6.890	6.980	6.520	0.330	5.030%	42.74万	0.00亿	0.000%
2026-05-06	6.450	6.560	6.570	6.410	0.120	1.863%	16.74万	0.00亿	0.000%
2026-04-30	6.350	6.440	6.450	6.330	0.040	0.625%	13.41万	0.00亿	0.000%
2026-04-29	6.190	6.400	6.490	6.140	0.190	3.060%	19.49万	0.00亿	0.000%
2026-04-28	6.360	6.210	6.380	6.120	-0.270	-4.167%	22.54万	0.00亿	0.000%
2026-04-27	6.400	6.480	6.480	6.220	0.050	0.778%	16.92万	0.00亿	0.000%
2026-04-24	6.330	6.430	6.490	6.310	0.070	1.101%	16.35万	0.00亿	0.000%
2026-04-23	6.630	6.360	6.700	6.260	-0.280	-4.217%	29.55万	0.00亿	0.000%
2026-04-22	6.730	6.640	6.730	6.620	-0.140	-2.065%	20.41万	0.00亿	0.000%
2026-04-21	6.800	6.780	6.950	6.730	-0.060	-0.877%	19.66万	0.00亿	0.000%
2026-04-20	6.690	6.840	6.880	6.650	0.140	2.090%	26.50万	0.00亿	0.000%
2026-04-17	6.680	6.700	6.740	6.560	-0.030	-0.446%	25.40万	0.00亿	0.000%
2026-04-16	6.670	6.730	6.760	6.630	0.040	0.598%	21.78万	0.00亿	0.000%
2026-04-15	6.820	6.690	6.850	6.670	-0.150	-2.193%	21.87万	0.00亿	0.000%
2026-04-14	6.920	6.840	6.920	6.750	-0.130	-1.865%	30.66万	0.00亿	0.000%
2026-04-13	6.920	6.970	7.090	6.750	0.000	0.000%	46.40万	0.00亿	0.000%
2026-04-10	6.750	6.770	6.840	6.680	0.000	0.000%	26.33万	0.00亿	0.000%
2026-04-09	6.880	6.670	6.880	6.670	0.000	0.000%	31.27万	0.00亿	0.000%
2026-04-08	6.810	6.960	7.000	6.750	0.000	0.000%	39.50万	0.00亿	0.000%
2026-04-07	6.610	6.660	6.790	6.550	0.000	0.000%	27.27万	0.00亿	0.000%
2026-04-03	7.240	6.680	7.280	6.640	0.000	0.000%	49.66万	0.00亿	0.000%
2026-04-02	7.600	7.240	7.730	7.170	0.000	0.000%	56.20万	0.00亿	0.000%
2026-04-01	7.630	7.740	7.810	7.500	0.000	0.000%	58.17万	0.00亿	0.000%