汉宇集团（300403）历史行情

以下为汉宇集团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	8.510	8.570	8.600	8.190	0.070	0.824%	784.64万	0.66亿	1.791%
2026-10-08	8.790	8.500	8.850	8.440	-0.330	-3.737%	5.98万	0.00亿	0.000%
2026-10-07	8.730	8.830	8.850	8.670	0.130	1.494%	583.22万	0.51亿	1.331%
2026-10-06	8.730	8.830	8.850	8.670	0.130	1.494%	583.22万	0.51亿	1.331%
2026-10-05	8.730	8.830	8.850	8.670	0.130	1.494%	583.22万	0.51亿	1.331%
2026-10-02	8.730	8.830	8.850	8.670	0.130	1.494%	583.22万	0.51亿	1.331%
2026-10-01	8.730	8.830	8.850	8.670	0.130	1.494%	583.22万	0.51亿	1.331%
2026-09-30	8.730	8.830	8.850	8.670	0.130	1.494%	5.83万	0.00亿	0.000%
2026-09-29	8.740	8.700	8.810	8.620	-0.020	-0.229%	4.40万	0.00亿	0.000%
2026-09-28	8.900	8.720	9.030	8.710	-0.210	-2.352%	7.81万	0.00亿	0.000%
2026-09-27	8.760	8.930	8.950	8.700	0.170	1.941%	922.05万	0.82亿	2.104%
2026-09-24	8.760	8.930	8.950	8.700	0.170	1.941%	9.22万	0.00亿	0.000%
2026-09-23	8.730	8.760	8.790	8.660	0.020	0.229%	4.25万	0.00亿	0.000%
2026-09-22	8.770	8.740	8.830	8.700	0.010	0.115%	4.51万	0.00亿	0.000%
2026-09-21	8.660	8.730	8.840	8.610	0.070	0.808%	5.91万	0.00亿	0.000%
2026-09-18	8.600	8.660	8.740	8.600	0.080	0.932%	6.41万	0.00亿	0.000%
2026-09-17	8.440	8.580	8.640	8.400	0.110	1.299%	7.70万	0.00亿	0.000%
2026-09-16	8.650	8.470	8.650	8.360	-0.330	-3.750%	11.97万	0.00亿	0.000%
2026-09-15	8.800	8.800	8.930	8.790	-0.080	-0.901%	3.42万	0.00亿	0.000%
2026-09-14	8.750	8.880	8.980	8.720	0.100	1.139%	3.97万	0.00亿	0.000%
2026-09-11	8.950	8.780	8.980	8.690	-0.220	-2.444%	6.78万	0.00亿	0.000%
2026-09-10	9.110	9.000	9.130	9.000	-0.140	-1.532%	4.79万	0.00亿	0.000%
2026-09-09	9.290	9.140	9.330	9.120	-0.220	-2.350%	7.05万	0.00亿	0.000%
2026-09-08	9.380	9.360	9.410	9.280	0.010	0.107%	4.27万	0.00亿	0.000%
2026-09-07	9.220	9.350	9.430	9.220	0.160	1.741%	5.66万	0.00亿	0.000%
2026-09-04	9.460	9.190	9.480	9.150	-0.170	-1.816%	6.53万	0.00亿	0.000%
2026-09-03	9.340	9.360	9.540	9.290	0.080	0.862%	6.86万	0.00亿	0.000%
2026-09-02	9.220	9.280	9.390	9.170	-0.010	-0.108%	5.90万	0.00亿	0.000%
2026-09-01	9.360	9.290	9.420	9.280	-0.100	-1.065%	5.86万	0.00亿	0.000%
2026-08-31	9.390	9.390	9.420	9.240	-0.030	-0.318%	7.68万	0.00亿	0.000%
2026-08-28	9.290	9.420	9.480	9.200	0.130	1.399%	7.63万	0.00亿	0.000%
2026-08-27	9.200	9.290	9.340	9.170	0.080	0.869%	5.19万	0.00亿	0.000%
2026-08-26	9.260	9.210	9.350	9.130	-0.140	-1.497%	6.71万	0.00亿	0.000%
2026-08-25	8.900	9.350	9.380	8.830	0.420	4.703%	10.02万	0.00亿	0.000%
2026-08-24	9.120	8.930	9.150	8.830	-0.180	-1.976%	6.81万	0.00亿	0.000%
2026-08-21	9.020	9.110	9.150	8.930	0.000	0.000%	5.32万	0.00亿	0.000%
2026-08-20	9.140	9.110	9.220	9.020	0.070	0.774%	6.79万	0.00亿	0.000%
2026-08-19	9.740	9.040	9.760	9.020	-0.820	-8.316%	15.85万	0.00亿	0.000%
2026-08-18	9.880	9.860	9.900	9.670	-0.070	-0.705%	14.35万	0.00亿	0.000%
2026-08-17	9.640	9.930	9.970	9.590	0.550	5.864%	21.67万	0.00亿	0.000%
2026-08-14	9.400	9.380	9.500	9.290	0.010	0.107%	6.37万	0.00亿	0.000%
2026-08-13	9.590	9.370	9.630	9.370	-0.220	-2.294%	9.52万	0.00亿	0.000%
2026-08-12	9.460	9.590	9.630	9.420	0.060	0.630%	9.19万	0.00亿	0.000%
2026-08-11	9.640	9.530	9.720	9.370	-0.140	-1.448%	17.11万	0.00亿	0.000%
2026-08-10	9.550	9.670	9.680	9.320	0.140	1.469%	9.47万	0.00亿	0.000%
2026-08-07	9.640	9.530	9.640	9.290	-0.010	-0.105%	8.70万	0.00亿	0.000%
2026-08-06	9.500	9.540	9.730	9.420	-0.060	-0.625%	10.87万	0.00亿	0.000%
2026-08-05	9.370	9.600	9.770	9.350	0.150	1.587%	14.30万	0.00亿	0.000%
2026-08-04	9.330	9.450	9.520	9.230	0.080	0.854%	10.73万	0.00亿	0.000%
2026-08-03	9.080	9.370	9.420	9.050	0.270	2.967%	11.92万	0.00亿	0.000%
2026-07-31	8.890	9.100	9.200	8.870	0.420	4.839%	15.40万	0.00亿	0.000%
2026-07-30	8.760	8.680	8.880	8.590	-0.170	-1.921%	10.74万	0.00亿	0.000%
2026-07-29	8.620	8.850	8.930	8.620	0.220	2.549%	11.00万	0.00亿	0.000%
2026-07-28	8.480	8.630	8.750	8.450	-0.010	-0.116%	7.47万	0.00亿	0.000%
2026-07-27	8.400	8.640	8.650	8.310	0.260	3.103%	10.19万	0.00亿	0.000%
2026-07-24	8.530	8.380	8.540	8.270	-0.290	-3.345%	9.77万	0.00亿	0.000%
2026-07-23	8.410	8.670	8.680	8.390	0.170	2.000%	7.72万	0.00亿	0.000%
2026-07-22	8.690	8.500	8.740	8.440	-0.330	-3.737%	9.05万	0.00亿	0.000%
2026-07-21	8.610	8.830	8.830	8.230	0.220	2.555%	14.41万	0.00亿	0.000%
2026-07-20	8.940	8.610	9.140	8.420	-0.310	-3.475%	14.96万	0.00亿	0.000%
2026-07-17	9.460	8.920	9.560	8.800	-0.430	-4.599%	12.68万	0.00亿	0.000%
2026-07-16	9.260	9.350	9.580	9.200	0.000	0.000%	10.12万	0.00亿	0.000%
2026-07-15	9.240	9.350	9.540	9.100	0.070	0.754%	9.38万	0.00亿	0.000%
2026-07-14	9.170	9.280	9.320	8.940	0.110	1.200%	9.92万	0.00亿	0.000%
2026-07-13	9.800	9.170	9.800	9.160	-0.730	-7.374%	13.85万	0.00亿	0.000%
2026-07-10	9.740	9.900	10.240	9.620	0.130	1.331%	17.40万	0.00亿	0.000%
2026-07-09	9.590	9.770	9.820	9.370	0.170	1.771%	15.84万	0.00亿	0.000%
2026-07-08	10.330	9.600	10.350	9.600	-0.740	-7.157%	25.10万	0.00亿	0.000%
2026-07-07	10.650	10.340	11.460	10.260	-0.140	-1.336%	36.38万	0.00亿	0.000%
2026-07-06	11.200	10.480	11.230	10.480	-0.930	-8.151%	33.76万	0.00亿	0.000%
2026-07-03	9.960	11.410	11.720	9.850	1.600	16.310%	51.10万	0.00亿	0.000%
2026-07-02	9.770	9.810	10.290	9.710	-0.010	-0.102%	19.01万	0.00亿	0.000%
2026-07-01	9.240	9.820	10.000	9.220	0.510	5.478%	19.26万	0.00亿	0.000%
2026-06-30	8.860	9.310	9.340	8.790	0.460	5.198%	13.03万	0.00亿	0.000%
2026-06-29	8.780	8.850	8.880	8.550	0.040	0.454%	11.12万	0.00亿	0.000%
2026-06-26	9.240	8.810	9.240	8.810	-0.410	-4.447%	13.28万	0.00亿	0.000%
2026-06-25	10.010	9.220	10.010	9.190	-0.740	-7.430%	16.48万	0.00亿	0.000%
2026-06-24	10.180	9.960	10.230	9.920	-0.260	-2.544%	9.09万	0.00亿	0.000%
2026-06-23	10.050	10.220	10.430	10.040	0.050	0.492%	10.35万	0.00亿	0.000%
2026-06-22	10.390	10.170	10.440	9.950	-0.220	-2.117%	13.05万	0.00亿	0.000%
2026-06-18	9.900	10.390	10.490	9.900	0.360	3.589%	14.08万	0.00亿	0.000%
2026-06-17	10.270	10.030	10.320	9.980	-0.370	-3.558%	11.22万	0.00亿	0.000%
2026-06-16	10.290	10.400	10.470	10.100	0.070	0.678%	10.06万	0.00亿	0.000%
2026-06-15	10.140	10.330	10.350	10.070	0.290	2.888%	9.91万	0.00亿	0.000%
2026-06-12	10.140	10.040	10.370	9.930	0.080	0.803%	10.23万	0.00亿	0.000%
2026-06-11	10.300	9.960	10.370	9.870	-0.460	-4.415%	10.94万	0.00亿	0.000%
2026-06-10	10.870	10.420	10.940	10.330	-0.550	-5.014%	11.83万	0.00亿	0.000%
2026-06-09	11.160	10.970	11.190	10.800	-0.220	-1.966%	14.45万	0.00亿	0.000%
2026-06-08	10.640	11.190	11.280	10.600	0.190	1.727%	22.21万	0.00亿	0.000%
2026-06-05	10.350	11.000	11.330	9.960	0.640	6.178%	25.39万	0.00亿	0.000%
2026-06-04	10.180	10.360	10.530	10.130	0.090	0.876%	8.55万	0.00亿	0.000%
2026-06-03	10.410	10.270	10.580	10.230	-0.280	-2.654%	11.01万	0.00亿	0.000%
2026-06-02	10.400	10.550	11.050	10.400	0.230	2.229%	12.41万	0.00亿	0.000%
2026-06-01	10.110	10.320	10.600	10.110	0.030	0.292%	8.35万	0.00亿	0.000%
2026-05-29	10.930	10.290	11.100	10.170	-0.690	-6.284%	15.89万	0.00亿	0.000%
2026-05-28	11.180	10.980	11.290	10.790	-0.320	-2.832%	13.98万	0.00亿	0.000%
2026-05-27	11.800	11.300	11.870	11.210	-0.710	-5.912%	22.06万	0.00亿	0.000%
2026-05-26	11.890	12.010	12.320	11.850	0.110	0.924%	25.36万	0.00亿	0.000%
2026-05-25	12.170	11.900	12.300	11.840	-0.220	-1.815%	17.84万	0.00亿	0.000%
2026-05-22	12.140	12.120	12.320	11.910	-0.160	-1.303%	22.20万	0.00亿	0.000%
2026-05-21	11.940	12.280	12.520	11.830	0.480	4.068%	31.18万	0.00亿	0.000%
2026-05-20	12.010	11.800	12.040	11.720	-0.350	-2.881%	14.58万	0.00亿	0.000%
2026-05-19	11.970	12.150	12.230	11.930	0.170	1.419%	19.73万	0.00亿	0.000%
2026-05-18	11.830	11.980	12.080	11.790	0.090	0.757%	23.02万	0.00亿	0.000%
2026-05-15	11.130	11.890	12.210	11.130	0.760	6.828%	35.61万	0.00亿	0.000%
2026-05-14	11.560	11.130	11.610	11.120	-0.400	-3.469%	10.79万	0.00亿	0.000%
2026-05-13	11.430	11.530	11.560	11.250	0.140	1.229%	9.48万	0.00亿	0.000%
2026-05-12	11.620	11.390	11.790	11.370	-0.220	-1.895%	12.21万	0.00亿	0.000%
2026-05-11	11.660	11.610	11.690	11.480	-0.070	-0.599%	12.69万	0.00亿	0.000%
2026-05-08	11.180	11.680	11.890	11.050	0.510	4.566%	22.44万	0.00亿	0.000%
2026-05-07	10.950	11.170	11.300	10.840	0.300	2.760%	10.89万	0.00亿	0.000%
2026-05-06	10.830	10.870	10.960	10.770	0.160	1.494%	8.51万	0.00亿	0.000%
2026-04-30	10.610	10.710	10.930	10.560	0.110	1.038%	9.97万	0.00亿	0.000%
2026-04-29	10.500	10.600	10.670	10.460	0.070	0.665%	6.35万	0.00亿	0.000%
2026-04-28	10.910	10.530	10.910	10.490	-0.510	-4.620%	12.38万	0.00亿	0.000%
2026-04-27	11.120	11.040	11.140	10.540	-0.510	-4.416%	21.11万	0.00亿	0.000%
2026-04-24	11.640	11.550	11.700	11.430	-0.160	-1.366%	7.25万	0.00亿	0.000%
2026-04-23	11.920	11.710	12.020	11.660	-0.280	-2.335%	8.39万	0.00亿	0.000%
2026-04-22	12.000	11.990	12.040	11.870	-0.010	-0.083%	6.28万	0.00亿	0.000%
2026-04-21	12.080	12.000	12.120	11.900	-0.070	-0.580%	7.84万	0.00亿	0.000%
2026-04-20	11.850	12.070	12.140	11.810	0.210	1.771%	10.25万	0.00亿	0.000%
2026-04-17	11.710	11.860	11.900	11.660	0.080	0.679%	7.18万	0.00亿	0.000%
2026-04-16	11.640	11.780	11.810	11.640	0.170	1.464%	7.18万	0.00亿	0.000%
2026-04-15	11.880	11.610	11.880	11.580	-0.200	-1.693%	7.90万	0.00亿	0.000%
2026-04-14	11.860	11.810	11.890	11.710	0.050	0.425%	7.26万	0.00亿	0.000%
2026-04-13	11.710	11.760	11.820	11.630	0.000	0.000%	7.36万	0.00亿	0.000%
2026-04-10	11.520	11.720	11.890	11.510	0.000	0.000%	8.31万	0.00亿	0.000%
2026-04-09	11.550	11.430	11.580	11.410	0.000	0.000%	5.83万	0.00亿	0.000%
2026-04-08	11.360	11.640	11.650	11.320	0.000	0.000%	8.26万	0.00亿	0.000%
2026-04-07	11.010	11.050	11.160	10.990	0.000	0.000%	4.57万	0.00亿	0.000%
2026-04-03	11.310	11.010	11.360	10.940	0.000	0.000%	5.02万	0.00亿	0.000%
2026-04-02	11.570	11.280	11.600	11.210	0.000	0.000%	5.95万	0.00亿	0.000%
2026-04-01	11.570	11.600	11.660	11.480	0.000	0.000%	5.74万	0.00亿	0.000%