炬华科技（300360）历史行情

以下为炬华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	11.130	11.200	11.240	11.030	0.070	0.629%	411.82万	0.46亿	0.823%
2026-10-08	11.100	11.130	11.290	11.050	0.090	0.815%	2.92万	0.00亿	0.000%
2026-10-07	11.000	11.040	11.130	10.920	0.140	1.284%	308.90万	0.34亿	0.617%
2026-10-06	11.000	11.040	11.130	10.920	0.140	1.284%	308.90万	0.34亿	0.617%
2026-10-05	11.000	11.040	11.130	10.920	0.140	1.284%	308.90万	0.34亿	0.617%
2026-10-02	11.000	11.040	11.130	10.920	0.140	1.284%	308.90万	0.34亿	0.617%
2026-10-01	11.000	11.040	11.130	10.920	0.140	1.284%	308.90万	0.34亿	0.617%
2026-09-30	11.000	11.040	11.130	10.920	0.140	1.284%	3.09万	0.00亿	0.000%
2026-09-29	10.840	10.900	10.980	10.830	0.030	0.276%	1.99万	0.00亿	0.000%
2026-09-28	11.090	10.870	11.160	10.810	-0.250	-2.248%	4.00万	0.00亿	0.000%
2026-09-27	11.200	11.120	11.280	11.110	-0.090	-0.803%	294.25万	0.33亿	0.588%
2026-09-24	11.200	11.120	11.280	11.110	-0.090	-0.803%	2.94万	0.00亿	0.000%
2026-09-23	11.270	11.210	11.300	11.180	-0.030	-0.267%	3.17万	0.00亿	0.000%
2026-09-22	11.200	11.240	11.290	11.150	0.090	0.807%	3.95万	0.00亿	0.000%
2026-09-21	11.070	11.150	11.180	11.050	0.080	0.723%	3.88万	0.00亿	0.000%
2026-09-18	11.080	11.070	11.220	11.070	-0.010	-0.090%	3.84万	0.00亿	0.000%
2026-09-17	11.260	11.080	11.280	11.030	0.020	0.181%	3.78万	0.00亿	0.000%
2026-09-16	11.070	11.060	11.130	10.920	-0.010	-0.090%	3.64万	0.00亿	0.000%
2026-09-15	11.210	11.070	11.210	11.050	-0.140	-1.249%	2.46万	0.00亿	0.000%
2026-09-14	11.110	11.210	11.270	11.090	0.050	0.448%	3.56万	0.00亿	0.000%
2026-09-11	11.330	11.160	11.350	11.130	-0.190	-1.674%	4.38万	0.00亿	0.000%
2026-09-10	11.410	11.350	11.450	11.300	-0.110	-0.960%	2.75万	0.00亿	0.000%
2026-09-09	11.470	11.460	11.520	11.400	-0.010	-0.087%	2.80万	0.00亿	0.000%
2026-09-08	11.410	11.470	11.520	11.320	0.080	0.702%	3.92万	0.00亿	0.000%
2026-09-07	11.480	11.390	11.520	11.380	-0.070	-0.611%	3.98万	0.00亿	0.000%
2026-09-04	11.460	11.460	11.670	11.440	0.020	0.175%	5.35万	0.00亿	0.000%
2026-09-03	11.600	11.440	11.650	11.400	-0.120	-1.038%	3.87万	0.00亿	0.000%
2026-09-02	11.650	11.560	11.650	11.450	-0.110	-0.943%	4.20万	0.00亿	0.000%
2026-09-01	11.510	11.670	11.710	11.510	0.090	0.777%	4.95万	0.00亿	0.000%
2026-08-31	11.500	11.580	11.610	11.400	0.000	0.000%	4.51万	0.00亿	0.000%
2026-08-28	11.520	11.580	11.590	11.440	0.060	0.521%	3.31万	0.00亿	0.000%
2026-08-27	11.630	11.520	11.630	11.380	-0.170	-1.454%	5.67万	0.00亿	0.000%
2026-08-26	11.500	11.690	11.770	11.240	-0.040	-0.341%	5.98万	0.00亿	0.000%
2026-08-25	11.560	11.730	11.780	11.560	0.120	1.034%	3.88万	0.00亿	0.000%
2026-08-24	11.760	11.610	11.790	11.550	-0.100	-0.854%	3.49万	0.00亿	0.000%
2026-08-21	11.750	11.710	11.800	11.660	-0.070	-0.594%	3.37万	0.00亿	0.000%
2026-08-20	11.790	11.780	11.910	11.750	0.050	0.426%	3.55万	0.00亿	0.000%
2026-08-19	12.020	11.730	12.050	11.700	-0.210	-1.759%	5.11万	0.00亿	0.000%
2026-08-18	12.100	11.940	12.100	11.850	-0.160	-1.322%	4.58万	0.00亿	0.000%
2026-08-17	11.980	12.100	12.130	11.830	0.140	1.171%	4.67万	0.00亿	0.000%
2026-08-14	12.140	11.960	12.190	11.920	-0.190	-1.564%	4.57万	0.00亿	0.000%
2026-08-13	12.290	12.150	12.400	12.120	-0.100	-0.816%	5.56万	0.00亿	0.000%
2026-08-12	12.220	12.250	12.300	12.150	0.020	0.164%	3.43万	0.00亿	0.000%
2026-08-11	12.410	12.230	12.410	12.200	-0.200	-1.609%	3.69万	0.00亿	0.000%
2026-08-10	12.300	12.430	12.430	12.240	0.120	0.975%	4.28万	0.00亿	0.000%
2026-08-07	12.390	12.310	12.400	12.110	-0.050	-0.405%	6.10万	0.00亿	0.000%
2026-08-06	12.550	12.360	12.560	12.280	-0.230	-1.827%	5.47万	0.00亿	0.000%
2026-08-05	12.650	12.590	12.700	12.520	-0.100	-0.788%	5.57万	0.00亿	0.000%
2026-08-04	12.660	12.690	12.890	12.600	0.020	0.158%	6.27万	0.00亿	0.000%
2026-08-03	12.300	12.670	12.700	12.300	0.340	2.758%	6.35万	0.00亿	0.000%
2026-07-31	12.240	12.330	12.440	12.240	0.010	0.081%	6.48万	0.00亿	0.000%
2026-07-30	12.170	12.320	12.420	12.140	0.050	0.407%	6.48万	0.00亿	0.000%
2026-07-29	11.960	12.270	12.290	11.940	0.330	2.764%	7.71万	0.00亿	0.000%
2026-07-28	11.780	11.940	11.950	11.720	0.030	0.252%	3.97万	0.00亿	0.000%
2026-07-27	11.740	11.910	11.930	11.710	0.170	1.448%	4.31万	0.00亿	0.000%
2026-07-24	12.030	11.740	12.110	11.730	-0.440	-3.612%	5.64万	0.00亿	0.000%
2026-07-23	11.640	12.180	12.200	11.620	0.450	3.836%	8.46万	0.00亿	0.000%
2026-07-22	11.980	11.730	12.040	11.600	-0.330	-2.736%	7.04万	0.00亿	0.000%
2026-07-21	11.790	12.060	12.060	11.780	0.160	1.345%	8.49万	0.00亿	0.000%
2026-07-20	11.480	11.900	11.900	11.470	0.300	2.586%	8.04万	0.00亿	0.000%
2026-07-17	11.620	11.600	11.790	11.420	-0.010	-0.086%	6.45万	0.00亿	0.000%
2026-07-16	11.510	11.610	11.700	11.400	0.080	0.694%	5.28万	0.00亿	0.000%
2026-07-15	11.360	11.530	11.560	11.360	0.100	0.875%	4.11万	0.00亿	0.000%
2026-07-14	11.220	11.430	11.510	11.220	0.130	1.150%	4.93万	0.00亿	0.000%
2026-07-13	11.500	11.300	11.550	11.190	-0.200	-1.739%	5.02万	0.00亿	0.000%
2026-07-10	11.330	11.500	11.710	11.150	0.150	1.322%	5.31万	0.00亿	0.000%
2026-07-09	11.450	11.350	11.550	11.260	-0.120	-1.046%	4.03万	0.00亿	0.000%
2026-07-08	11.650	11.470	11.740	11.460	-0.090	-0.779%	4.23万	0.00亿	0.000%
2026-07-07	11.870	11.560	11.900	11.520	-0.310	-2.612%	3.57万	0.00亿	0.000%
2026-07-06	12.050	11.870	12.130	11.820	-0.180	-1.494%	4.49万	0.00亿	0.000%
2026-07-03	11.800	12.050	12.090	11.800	0.220	1.860%	5.74万	0.00亿	0.000%
2026-07-02	11.810	11.830	12.030	11.750	-0.060	-0.505%	5.76万	0.00亿	0.000%
2026-07-01	11.750	11.890	11.950	11.660	0.140	1.191%	6.56万	0.00亿	0.000%
2026-06-30	11.580	11.750	11.960	11.460	0.100	0.858%	5.76万	0.00亿	0.000%
2026-06-29	11.600	11.650	11.780	11.380	0.030	0.258%	5.26万	0.00亿	0.000%
2026-06-26	11.930	11.620	12.030	11.600	-0.370	-3.086%	5.31万	0.00亿	0.000%
2026-06-25	11.960	11.990	12.190	11.720	-0.010	-0.083%	5.88万	0.00亿	0.000%
2026-06-24	12.490	12.000	12.490	11.980	-0.360	-2.913%	4.70万	0.00亿	0.000%
2026-06-23	12.400	12.360	12.590	12.270	-0.080	-0.643%	4.88万	0.00亿	0.000%
2026-06-22	12.130	12.440	12.440	11.890	0.290	2.387%	5.75万	0.00亿	0.000%
2026-06-18	12.250	12.150	12.380	12.060	-0.160	-1.300%	4.41万	0.00亿	0.000%
2026-06-17	12.620	12.310	12.650	12.190	-0.370	-2.918%	6.58万	0.00亿	0.000%
2026-06-16	12.790	12.680	12.790	12.490	-0.110	-0.860%	5.15万	0.00亿	0.000%
2026-06-15	12.650	12.790	12.890	12.560	0.240	1.912%	4.75万	0.00亿	0.000%
2026-06-12	12.480	12.550	12.760	12.400	0.130	1.047%	4.79万	0.00亿	0.000%
2026-06-11	12.730	12.420	12.730	12.380	-0.300	-2.358%	4.09万	0.00亿	0.000%
2026-06-10	13.180	12.720	13.180	12.630	-0.470	-3.563%	5.53万	0.00亿	0.000%
2026-06-09	13.290	13.190	13.370	13.100	-0.070	-0.528%	3.28万	0.00亿	0.000%
2026-06-08	13.310	13.260	13.490	13.160	-0.290	-2.140%	4.50万	0.00亿	0.000%
2026-06-05	13.440	13.550	13.750	13.150	0.200	1.498%	6.92万	0.00亿	0.000%
2026-06-04	13.970	13.350	13.990	13.350	-0.610	-4.370%	8.07万	0.00亿	0.000%
2026-06-03	14.450	13.960	14.460	13.890	-0.490	-3.391%	7.71万	0.00亿	0.000%
2026-06-02	14.620	14.450	14.620	14.380	-0.210	-1.432%	5.51万	0.00亿	0.000%
2026-06-01	14.400	14.660	14.670	14.400	0.220	1.524%	6.89万	0.00亿	0.000%
2026-05-29	14.420	14.440	14.450	14.220	0.030	0.208%	5.25万	0.00亿	0.000%
2026-05-28	14.150	14.410	14.440	14.090	0.240	1.694%	5.31万	0.00亿	0.000%
2026-05-27	14.280	14.170	14.460	14.130	-0.130	-0.909%	4.40万	0.00亿	0.000%
2026-05-26	14.400	14.300	14.400	14.160	-0.140	-0.970%	4.70万	0.00亿	0.000%
2026-05-25	14.140	14.440	14.480	14.060	0.390	2.776%	7.27万	0.00亿	0.000%
2026-05-22	13.990	14.050	14.140	13.980	0.060	0.429%	3.92万	0.00亿	0.000%
2026-05-21	14.350	13.990	14.410	13.920	-0.360	-2.509%	6.15万	0.00亿	0.000%
2026-05-20	14.280	14.350	14.370	14.010	0.050	0.350%	7.00万	0.00亿	0.000%
2026-05-19	13.900	14.300	14.310	13.900	0.400	2.878%	6.31万	0.00亿	0.000%
2026-05-18	14.080	13.900	14.160	13.850	-0.180	-1.278%	4.84万	0.00亿	0.000%
2026-05-15	14.230	14.080	14.320	13.970	-0.130	-0.915%	6.55万	0.00亿	0.000%
2026-05-14	14.740	14.210	14.780	14.180	-0.450	-3.070%	8.85万	0.00亿	0.000%
2026-05-13	14.400	14.660	14.740	14.390	0.230	1.594%	8.78万	0.00亿	0.000%
2026-05-12	14.700	14.430	14.700	14.360	-0.290	-1.970%	8.02万	0.00亿	0.000%
2026-05-11	14.790	14.720	14.940	14.680	0.130	0.891%	9.27万	0.00亿	0.000%
2026-05-08	14.670	14.590	14.670	14.430	-0.100	-0.681%	6.80万	0.00亿	0.000%
2026-05-07	14.450	14.690	14.860	14.350	0.280	1.943%	9.70万	0.00亿	0.000%
2026-05-06	14.270	14.410	14.460	14.220	0.240	1.694%	9.28万	0.00亿	0.000%
2026-04-30	14.400	14.170	14.420	14.120	-0.250	-1.734%	7.68万	0.00亿	0.000%
2026-04-29	14.290	14.420	14.500	14.260	0.130	0.910%	6.79万	0.00亿	0.000%
2026-04-28	14.520	14.290	14.570	14.180	-0.740	-4.923%	14.39万	0.00亿	0.000%
2026-04-27	15.430	15.030	15.550	14.800	-0.480	-3.095%	9.45万	0.00亿	0.000%
2026-04-24	15.600	15.510	15.680	15.420	-0.230	-1.461%	5.35万	0.00亿	0.000%
2026-04-23	15.900	15.740	16.100	15.600	-0.210	-1.317%	6.76万	0.00亿	0.000%
2026-04-22	15.880	15.950	15.970	15.810	0.060	0.378%	4.86万	0.00亿	0.000%
2026-04-21	16.090	15.890	16.110	15.850	-0.200	-1.243%	6.12万	0.00亿	0.000%
2026-04-20	16.130	16.090	16.190	15.990	-0.060	-0.372%	6.96万	0.00亿	0.000%
2026-04-17	16.200	16.150	16.280	16.050	-0.080	-0.493%	5.63万	0.00亿	0.000%
2026-04-16	16.100	16.230	16.260	15.910	0.130	0.807%	6.24万	0.00亿	0.000%
2026-04-15	16.050	16.100	16.260	16.040	0.160	1.004%	8.67万	0.00亿	0.000%
2026-04-14	15.990	15.940	16.060	15.790	0.020	0.126%	5.59万	0.00亿	0.000%
2026-04-13	15.890	15.920	15.930	15.770	0.000	0.000%	4.22万	0.00亿	0.000%
2026-04-10	15.830	15.980	16.180	15.830	0.000	0.000%	6.26万	0.00亿	0.000%
2026-04-09	15.900	15.760	15.940	15.710	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-08	15.570	16.020	16.030	15.570	0.000	0.000%	7.87万	0.00亿	0.000%
2026-04-07	15.260	15.280	15.410	15.200	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-03	16.040	15.330	16.050	15.110	0.000	0.000%	8.52万	0.00亿	0.000%
2026-04-02	16.140	15.900	16.240	15.820	0.000	0.000%	5.28万	0.00亿	0.000%
2026-04-01	16.190	16.190	16.270	16.030	0.000	0.000%	5.81万	0.00亿	0.000%