恒华科技（300365）历史行情
以下为恒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 | 4.450 | 4.540 | 4.560 | 4.310 | 0.060 | 1.339% | 1,391.93万 | 0.62亿 | 2.720% |
| 2026-10-08 | 4.550 | 4.480 | 4.640 | 4.430 | -0.060 | -1.322% | 8.59万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.560 | 4.540 | 4.590 | 4.480 | -0.020 | -0.439% | 736.47万 | 0.33亿 | 1.439% |
| 2026-10-06 | 4.560 | 4.540 | 4.590 | 4.480 | -0.020 | -0.439% | 736.47万 | 0.33亿 | 1.439% |
| 2026-10-05 | 4.560 | 4.540 | 4.590 | 4.480 | -0.020 | -0.439% | 736.47万 | 0.33亿 | 1.439% |
| 2026-10-02 | 4.560 | 4.540 | 4.590 | 4.480 | -0.020 | -0.439% | 736.47万 | 0.33亿 | 1.439% |
| 2026-10-01 | 4.560 | 4.540 | 4.590 | 4.480 | -0.020 | -0.439% | 736.47万 | 0.33亿 | 1.439% |
| 2026-09-30 | 4.560 | 4.540 | 4.590 | 4.480 | -0.020 | -0.439% | 7.36万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.450 | 4.560 | 4.590 | 4.430 | 0.110 | 2.472% | 9.29万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.550 | 4.450 | 4.550 | 4.390 | -0.070 | -1.549% | 9.91万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.520 | 4.520 | 4.540 | 4.470 | 0.000 | 0.000% | 759.91万 | 0.34亿 | 1.485% |
| 2026-09-24 | 4.520 | 4.520 | 4.540 | 4.470 | 0.000 | 0.000% | 7.60万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.610 | 4.520 | 4.610 | 4.490 | -0.110 | -2.376% | 10.00万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.600 | 4.630 | 4.670 | 4.570 | 0.040 | 0.871% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.490 | 4.590 | 4.610 | 4.490 | 0.100 | 2.227% | 13.02万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.530 | 4.490 | 4.610 | 4.470 | -0.020 | -0.443% | 11.14万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.520 | 4.510 | 4.550 | 4.420 | -0.020 | -0.442% | 8.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.500 | 4.530 | 4.580 | 4.450 | 0.000 | 0.000% | 9.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.650 | 4.530 | 4.680 | 4.510 | -0.120 | -2.581% | 9.79万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.580 | 4.650 | 4.700 | 4.570 | 0.060 | 1.307% | 9.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.660 | 4.590 | 4.660 | 4.530 | -0.080 | -1.713% | 9.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.670 | 4.670 | 4.740 | 4.600 | 0.010 | 0.215% | 8.84万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.770 | 4.660 | 4.770 | 4.650 | -0.110 | -2.306% | 10.78万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.740 | 4.770 | 4.790 | 4.730 | 0.020 | 0.421% | 6.04万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.750 | 4.750 | 4.800 | 4.720 | -0.040 | -0.835% | 7.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.880 | 4.790 | 4.880 | 4.740 | 0.010 | 0.209% | 10.42万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.890 | 4.780 | 4.930 | 4.740 | -0.090 | -1.848% | 9.31万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.840 | 4.870 | 4.890 | 4.770 | 0.000 | 0.000% | 8.46万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.770 | 4.870 | 4.890 | 4.750 | 0.080 | 1.670% | 10.35万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.680 | 4.790 | 4.820 | 4.670 | 0.040 | 0.842% | 7.54万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.730 | 4.750 | 4.790 | 4.700 | 0.040 | 0.849% | 7.99万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.710 | 4.710 | 4.720 | 4.660 | 0.000 | 0.000% | 8.27万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.810 | 4.710 | 4.840 | 4.690 | -0.050 | -1.050% | 7.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.640 | 4.760 | 4.770 | 4.580 | 0.120 | 2.586% | 10.61万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.620 | 4.640 | 4.660 | 4.540 | 0.050 | 1.089% | 11.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.580 | 4.590 | 4.630 | 4.480 | 0.010 | 0.218% | 8.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.540 | 4.580 | 4.630 | 4.480 | 0.110 | 2.461% | 12.80万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.720 | 4.470 | 4.730 | 4.450 | -0.350 | -7.261% | 17.97万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.800 | 4.820 | 4.830 | 4.720 | -0.010 | -0.207% | 8.17万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.770 | 4.830 | 4.840 | 4.700 | 0.060 | 1.258% | 6.66万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.850 | 4.770 | 4.860 | 4.720 | -0.060 | -1.242% | 8.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.890 | 4.830 | 4.940 | 4.820 | -0.050 | -1.025% | 9.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.790 | 4.880 | 4.890 | 4.790 | 0.080 | 1.667% | 9.72万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.820 | 4.800 | 4.840 | 4.730 | -0.030 | -0.621% | 9.99万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.740 | 4.830 | 4.850 | 4.710 | 0.070 | 1.471% | 11.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.820 | 4.760 | 4.820 | 4.640 | -0.060 | -1.245% | 14.13万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.800 | 4.820 | 4.900 | 4.730 | -0.040 | -0.823% | 13.13万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.880 | 4.860 | 4.920 | 4.810 | 0.000 | 0.000% | 12.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.820 | 4.860 | 4.890 | 4.780 | 0.060 | 1.250% | 11.55万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.730 | 4.800 | 4.820 | 4.720 | 0.070 | 1.480% | 10.72万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.650 | 4.730 | 4.770 | 4.650 | 0.120 | 2.603% | 12.81万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.690 | 4.610 | 4.770 | 4.570 | -0.070 | -1.496% | 12.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.630 | 4.680 | 4.750 | 4.570 | 0.050 | 1.080% | 12.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.470 | 4.630 | 4.670 | 4.470 | 0.110 | 2.434% | 13.59万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.380 | 4.520 | 4.530 | 4.320 | 0.140 | 3.196% | 11.07万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.500 | 4.380 | 4.540 | 4.360 | -0.170 | -3.736% | 12.13万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.350 | 4.550 | 4.550 | 4.350 | 0.160 | 3.645% | 13.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.450 | 4.390 | 4.510 | 4.360 | -0.100 | -2.227% | 13.68万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.300 | 4.490 | 4.560 | 4.160 | 0.170 | 3.935% | 23.31万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.360 | 4.320 | 4.520 | 4.220 | 0.000 | 0.000% | 15.61万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.460 | 4.320 | 4.540 | 4.280 | -0.140 | -3.139% | 11.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.390 | 4.460 | 4.560 | 4.350 | 0.040 | 0.905% | 10.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.330 | 4.420 | 4.500 | 4.310 | 0.060 | 1.376% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.250 | 4.360 | 4.370 | 4.160 | 0.110 | 2.588% | 11.23万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.490 | 4.250 | 4.540 | 4.240 | -0.260 | -5.765% | 13.71万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.430 | 4.510 | 4.630 | 4.360 | 0.080 | 1.806% | 12.57万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.370 | 4.430 | 4.490 | 4.320 | 0.010 | 0.226% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.390 | 4.420 | 4.450 | 4.290 | 0.030 | 0.683% | 8.62万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.520 | 4.390 | 4.540 | 4.340 | -0.130 | -2.876% | 9.30万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.630 | 4.520 | 4.680 | 4.460 | -0.130 | -2.796% | 10.07万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.630 | 4.650 | 4.680 | 4.580 | 0.050 | 1.087% | 8.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.680 | 4.600 | 4.780 | 4.580 | -0.100 | -2.128% | 13.05万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.550 | 4.700 | 4.830 | 4.530 | 0.120 | 2.620% | 13.29万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.510 | 4.580 | 4.700 | 4.430 | 0.050 | 1.104% | 14.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.530 | 4.530 | 4.590 | 4.400 | -0.040 | -0.875% | 12.08万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.670 | 4.570 | 4.690 | 4.550 | -0.160 | -3.383% | 10.02万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.780 | 4.730 | 4.800 | 4.660 | -0.050 | -1.046% | 12.28万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.950 | 4.780 | 4.950 | 4.690 | -0.190 | -3.823% | 14.90万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.980 | 4.970 | 5.100 | 4.920 | -0.060 | -1.193% | 13.36万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.060 | 5.030 | 5.070 | 4.800 | -0.040 | -0.789% | 19.82万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.800 | 5.070 | 5.240 | 4.740 | 0.230 | 4.752% | 30.32万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.960 | 4.840 | 4.970 | 4.790 | -0.130 | -2.616% | 11.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.800 | 4.970 | 5.020 | 4.690 | 0.130 | 2.686% | 15.88万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.840 | 4.840 | 4.940 | 4.780 | 0.050 | 1.044% | 12.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.750 | 4.790 | 4.870 | 4.670 | 0.090 | 1.915% | 14.78万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.800 | 4.700 | 4.870 | 4.630 | -0.140 | -2.893% | 13.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.980 | 4.840 | 5.020 | 4.750 | -0.190 | -3.777% | 14.69万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.060 | 5.030 | 5.120 | 4.910 | 0.010 | 0.199% | 12.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.000 | 5.020 | 5.160 | 4.950 | -0.110 | -2.144% | 15.33万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.160 | 5.130 | 5.240 | 5.010 | -0.080 | -1.536% | 15.87万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.340 | 5.210 | 5.410 | 5.140 | -0.170 | -3.160% | 14.00万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.370 | 5.380 | 5.470 | 5.320 | -0.050 | -0.921% | 10.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.590 | 5.430 | 5.600 | 5.330 | -0.140 | -2.513% | 15.92万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.480 | 5.570 | 5.660 | 5.410 | 0.080 | 1.457% | 14.98万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.810 | 5.490 | 5.830 | 5.460 | -0.290 | -5.017% | 18.74万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.700 | 5.780 | 5.870 | 5.620 | 0.110 | 1.940% | 15.02万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.810 | 5.670 | 5.870 | 5.610 | -0.170 | -2.911% | 15.74万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.060 | 5.840 | 6.060 | 5.740 | -0.260 | -4.262% | 19.41万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.950 | 6.100 | 6.190 | 5.830 | 0.120 | 2.007% | 22.64万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.870 | 5.980 | 6.020 | 5.790 | 0.130 | 2.222% | 17.06万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.200 | 5.850 | 6.290 | 5.830 | -0.340 | -5.493% | 27.35万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.430 | 6.190 | 6.430 | 6.160 | -0.300 | -4.622% | 30.50万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.100 | 6.490 | 6.590 | 6.070 | 0.410 | 6.743% | 46.51万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.000 | 6.080 | 6.080 | 5.940 | 0.110 | 1.843% | 14.66万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.030 | 5.970 | 6.090 | 5.880 | -0.060 | -0.995% | 21.02万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.270 | 6.030 | 6.300 | 6.030 | -0.150 | -2.427% | 21.51万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.100 | 6.180 | 6.230 | 6.070 | 0.060 | 0.980% | 16.63万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.100 | 6.120 | 6.200 | 6.040 | 0.000 | 0.000% | 15.78万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.130 | 6.120 | 6.190 | 6.080 | 0.060 | 0.990% | 20.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.990 | 6.060 | 6.110 | 5.960 | 0.070 | 1.169% | 14.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.980 | 5.990 | 6.040 | 5.950 | 0.040 | 0.672% | 13.33万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.980 | 5.950 | 6.020 | 5.930 | 0.000 | 0.000% | 17.02万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.910 | 5.950 | 5.980 | 5.830 | 0.040 | 0.677% | 14.24万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.700 | 5.910 | 5.940 | 5.680 | 0.200 | 3.503% | 22.00万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.610 | 5.710 | 5.760 | 5.570 | -0.010 | -0.175% | 21.35万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.560 | 5.720 | 5.730 | 5.420 | 0.160 | 2.878% | 17.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.580 | 5.560 | 5.620 | 5.490 | -0.060 | -1.068% | 13.27万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.770 | 5.620 | 5.810 | 5.600 | -0.160 | -2.768% | 18.04万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.680 | 5.780 | 5.890 | 5.650 | -0.040 | -0.687% | 17.52万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.900 | 5.820 | 5.930 | 5.780 | -0.100 | -1.689% | 13.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.890 | 5.920 | 5.970 | 5.860 | 0.030 | 0.509% | 12.39万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.990 | 5.890 | 5.990 | 5.840 | -0.120 | -1.997% | 16.27万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.910 | 6.010 | 6.040 | 5.870 | 0.120 | 2.037% | 18.78万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.020 | 5.890 | 6.030 | 5.800 | -0.160 | -2.645% | 23.84万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.980 | 6.050 | 6.200 | 5.910 | 0.120 | 2.024% | 21.79万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.780 | 5.930 | 5.960 | 5.730 | 0.000 | 0.000% | 20.27万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.860 | 5.830 | 5.920 | 5.830 | 0.000 | 0.000% | 19.53万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.020 | 5.800 | 6.040 | 5.760 | 0.000 | 0.000% | 28.52万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.000 | 6.080 | 6.230 | 5.930 | 0.000 | 0.000% | 32.37万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.680 | 5.800 | 5.830 | 5.650 | 0.000 | 0.000% | 18.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.160 | 5.650 | 6.190 | 5.640 | 0.000 | 0.000% | 37.91万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.600 | 6.100 | 6.600 | 6.060 | 0.000 | 0.000% | 40.64万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.700 | 6.560 | 6.900 | 6.520 | 0.000 | 0.000% | 30.37万 | 0.00亿 | 0.000% |