华智数媒（300426）历史行情
以下为华智数媒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 | 7.860 | 8.200 | 8.220 | 7.340 | 0.410 | 5.263% | 39.46万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.730 | 7.790 | 8.070 | 7.380 | 0.220 | 2.906% | 35.67万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.610 | 7.570 | 7.680 | 7.400 | -0.030 | -0.395% | 1,935.76万 | 1.46亿 | 4.839% |
| 2026-10-06 | 7.610 | 7.570 | 7.680 | 7.400 | -0.030 | -0.395% | 1,935.76万 | 1.46亿 | 4.839% |
| 2026-10-05 | 7.610 | 7.570 | 7.680 | 7.400 | -0.030 | -0.395% | 1,935.76万 | 1.46亿 | 4.839% |
| 2026-10-02 | 7.610 | 7.570 | 7.680 | 7.400 | -0.030 | -0.395% | 1,935.76万 | 1.46亿 | 4.839% |
| 2026-10-01 | 7.610 | 7.570 | 7.680 | 7.400 | -0.030 | -0.395% | 1,935.76万 | 1.46亿 | 4.839% |
| 2026-09-30 | 7.610 | 7.570 | 7.680 | 7.400 | -0.030 | -0.395% | 19.36万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.460 | 7.600 | 7.770 | 7.410 | 0.050 | 0.662% | 27.50万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.110 | 7.550 | 8.180 | 7.470 | -0.300 | -3.822% | 20.75万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.020 | 7.850 | 8.170 | 7.810 | -0.240 | -2.967% | 1,938.17万 | 1.54亿 | 4.845% |
| 2026-09-24 | 8.020 | 7.850 | 8.170 | 7.810 | -0.240 | -2.967% | 19.38万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.400 | 8.090 | 8.440 | 8.050 | -0.360 | -4.260% | 31.08万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.600 | 8.450 | 8.680 | 8.250 | 0.100 | 1.198% | 52.98万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.450 | 8.350 | 8.800 | 7.190 | 1.020 | 13.915% | 67.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.230 | 7.330 | 7.610 | 7.130 | 0.110 | 1.524% | 12.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.090 | 7.220 | 7.270 | 6.960 | 0.130 | 1.834% | 11.63万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.920 | 7.090 | 7.180 | 6.810 | 0.150 | 2.161% | 10.39万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.210 | 6.940 | 7.320 | 6.910 | -0.260 | -3.611% | 10.57万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.280 | 7.200 | 7.410 | 7.110 | -0.160 | -2.174% | 11.52万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.320 | 7.360 | 7.490 | 7.150 | -0.100 | -1.340% | 19.44万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.730 | 7.460 | 7.790 | 7.410 | -0.270 | -3.493% | 25.57万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.160 | 7.730 | 7.750 | 6.960 | 0.440 | 6.036% | 38.36万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.150 | 7.290 | 7.360 | 7.070 | 0.120 | 1.674% | 19.41万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.120 | 7.170 | 7.230 | 7.030 | 0.010 | 0.140% | 17.75万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.100 | 7.160 | 7.500 | 7.040 | 0.120 | 1.705% | 24.96万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.380 | 7.040 | 7.590 | 7.000 | -0.300 | -4.087% | 27.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.710 | 7.340 | 7.830 | 7.260 | -0.370 | -4.799% | 36.15万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.050 | 7.710 | 7.840 | 6.950 | 0.630 | 8.898% | 58.33万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.270 | 7.080 | 7.170 | 6.240 | 0.800 | 12.739% | 48.05万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.290 | 6.280 | 6.350 | 6.260 | 0.000 | 0.000% | 10.70万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.370 | 6.280 | 6.370 | 6.240 | -0.100 | -1.567% | 12.40万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.300 | 6.380 | 6.450 | 6.290 | 0.020 | 0.314% | 13.86万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.100 | 6.360 | 6.420 | 6.040 | 0.260 | 4.262% | 18.11万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.150 | 6.100 | 6.210 | 6.050 | -0.080 | -1.294% | 10.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.180 | 6.180 | 6.210 | 6.000 | -0.070 | -1.120% | 15.17万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.200 | 6.250 | 6.330 | 6.060 | 0.090 | 1.461% | 19.84万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.390 | 6.160 | 6.430 | 6.130 | -0.310 | -4.791% | 17.97万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.550 | 6.470 | 6.610 | 6.410 | -0.180 | -2.707% | 20.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.730 | 6.650 | 6.730 | 6.470 | -0.100 | -1.481% | 29.35万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.830 | 6.750 | 6.990 | 6.560 | -0.220 | -3.156% | 40.31万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.350 | 6.970 | 7.450 | 6.960 | -0.380 | -5.170% | 57.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.510 | 7.350 | 7.980 | 7.260 | -0.450 | -5.769% | 80.73万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.840 | 7.800 | 7.800 | 6.840 | 1.300 | 20.000% | 57.02万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.080 | 6.500 | 7.130 | 6.380 | 0.560 | 9.428% | 57.63万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.040 | 5.940 | 6.050 | 5.660 | -0.040 | -0.669% | 9.70万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.030 | 5.980 | 6.120 | 5.860 | 0.030 | 0.504% | 9.01万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.070 | 5.950 | 6.070 | 5.920 | -0.020 | -0.335% | 9.95万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.780 | 5.970 | 5.980 | 5.740 | 0.210 | 3.646% | 11.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.600 | 5.760 | 5.780 | 5.510 | 0.160 | 2.857% | 13.78万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.200 | 5.600 | 5.680 | 5.180 | 0.330 | 6.262% | 17.81万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.230 | 5.270 | 5.470 | 5.180 | -0.030 | -0.566% | 14.91万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.280 | 5.300 | 5.470 | 5.160 | 0.090 | 1.727% | 13.35万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.220 | 5.210 | 5.440 | 5.180 | -0.070 | -1.326% | 10.05万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.960 | 5.280 | 5.340 | 4.960 | 0.270 | 5.389% | 11.52万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.150 | 5.010 | 5.240 | 5.000 | -0.230 | -4.389% | 9.35万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.310 | 5.240 | 5.340 | 5.100 | -0.060 | -1.132% | 11.96万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.280 | 5.300 | 5.550 | 5.220 | -0.090 | -1.670% | 14.24万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.380 | 5.390 | 5.480 | 5.000 | -0.040 | -0.737% | 18.87万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.640 | 5.430 | 5.760 | 5.310 | -0.260 | -4.569% | 22.51万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.010 | 5.690 | 6.360 | 5.620 | -0.360 | -5.950% | 31.24万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.270 | 6.050 | 6.120 | 5.200 | 0.740 | 13.936% | 32.98万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.100 | 5.310 | 5.400 | 5.090 | 0.160 | 3.107% | 13.27万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.140 | 5.150 | 5.200 | 4.950 | -0.010 | -0.194% | 11.93万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.530 | 5.160 | 5.610 | 5.120 | -0.430 | -7.692% | 17.25万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.300 | 5.590 | 5.780 | 5.210 | 0.210 | 3.903% | 24.25万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.150 | 5.380 | 5.750 | 5.010 | 0.260 | 5.078% | 28.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.010 | 5.120 | 5.170 | 4.910 | 0.100 | 1.992% | 12.55万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.990 | 5.020 | 5.040 | 4.880 | 0.000 | 0.000% | 10.42万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.140 | 5.020 | 5.270 | 4.960 | -0.160 | -3.089% | 14.20万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.210 | 5.180 | 5.270 | 5.010 | 0.010 | 0.193% | 10.49万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.270 | 5.170 | 5.380 | 5.150 | -0.090 | -1.711% | 12.20万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.050 | 5.260 | 5.290 | 4.970 | 0.200 | 3.953% | 15.50万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.150 | 5.060 | 5.350 | 4.920 | -0.060 | -1.172% | 18.86万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.970 | 5.120 | 5.410 | 4.880 | 0.110 | 2.196% | 22.73万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.060 | 5.010 | 5.110 | 4.900 | -0.130 | -2.529% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.320 | 5.140 | 5.320 | 5.080 | -0.140 | -2.652% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.640 | 5.280 | 5.760 | 5.220 | -0.380 | -6.714% | 10.54万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.600 | 5.660 | 5.830 | 5.600 | -0.010 | -0.176% | 8.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.460 | 5.670 | 5.700 | 5.310 | 0.190 | 3.467% | 10.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.540 | 5.480 | 5.600 | 5.320 | -0.030 | -0.544% | 6.82万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.680 | 5.510 | 5.690 | 5.430 | -0.190 | -3.333% | 7.89万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.640 | 5.700 | 5.780 | 5.460 | 0.070 | 1.243% | 8.15万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.770 | 5.630 | 5.870 | 5.570 | -0.070 | -1.228% | 7.67万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.580 | 5.700 | 5.760 | 5.450 | 0.220 | 4.015% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.780 | 5.480 | 5.780 | 5.430 | -0.320 | -5.517% | 11.50万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.920 | 5.800 | 6.000 | 5.680 | -0.140 | -2.357% | 6.79万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.870 | 5.940 | 6.040 | 5.730 | 0.080 | 1.365% | 8.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.000 | 5.860 | 6.150 | 5.760 | -0.220 | -3.618% | 7.54万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.030 | 6.080 | 6.180 | 5.930 | 0.070 | 1.165% | 5.66万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.180 | 6.010 | 6.180 | 5.940 | -0.120 | -1.958% | 7.08万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.240 | 6.130 | 6.260 | 6.030 | -0.120 | -1.920% | 8.78万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.640 | 6.250 | 6.660 | 6.190 | -0.380 | -5.732% | 10.69万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.520 | 6.630 | 6.760 | 6.500 | 0.050 | 0.760% | 8.09万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.620 | 6.580 | 6.730 | 6.510 | -0.040 | -0.604% | 7.89万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.710 | 6.620 | 6.780 | 6.440 | -0.140 | -2.071% | 9.03万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.820 | 6.760 | 7.030 | 6.660 | -0.020 | -0.295% | 9.18万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.970 | 6.780 | 7.170 | 6.740 | -0.160 | -2.305% | 10.14万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.110 | 6.940 | 7.280 | 6.880 | -0.140 | -1.977% | 10.56万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.620 | 7.080 | 7.380 | 6.480 | 0.550 | 8.423% | 17.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.950 | 6.530 | 7.000 | 6.520 | -0.420 | -6.043% | 10.78万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.210 | 6.950 | 7.220 | 6.900 | -0.310 | -4.270% | 11.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.290 | 7.260 | 7.480 | 7.190 | 0.000 | 0.000% | 9.68万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.540 | 7.260 | 7.600 | 7.130 | -0.200 | -2.681% | 9.85万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.480 | 7.460 | 7.850 | 7.420 | 0.060 | 0.811% | 14.54万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.400 | 7.400 | 7.780 | 7.130 | 0.130 | 1.788% | 21.92万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.020 | 7.270 | 7.400 | 7.000 | 0.210 | 2.975% | 9.56万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.270 | 7.060 | 7.330 | 7.010 | -0.210 | -2.889% | 9.42万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.380 | 7.270 | 7.380 | 7.210 | 0.000 | 0.000% | 9.18万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.330 | 7.270 | 7.490 | 7.210 | -0.110 | -1.491% | 11.30万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.440 | 7.380 | 7.500 | 7.160 | 0.050 | 0.682% | 14.68万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.490 | 7.330 | 7.630 | 7.310 | -0.170 | -2.267% | 10.53万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.430 | 7.500 | 7.520 | 7.380 | 0.070 | 0.942% | 5.44万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.350 | 7.430 | 7.520 | 7.320 | 0.090 | 1.226% | 6.69万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.420 | 7.340 | 7.510 | 7.280 | -0.140 | -1.872% | 5.33万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.370 | 7.480 | 7.500 | 7.090 | 0.080 | 1.081% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.410 | 7.400 | 7.500 | 7.210 | -0.140 | -1.857% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.470 | 7.540 | 7.580 | 7.440 | 0.070 | 0.937% | 5.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.580 | 7.470 | 7.580 | 7.420 | -0.170 | -2.225% | 4.79万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.640 | 7.640 | 7.790 | 7.580 | -0.010 | -0.131% | 5.31万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.520 | 7.650 | 7.680 | 7.510 | 0.060 | 0.791% | 5.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.640 | 7.590 | 7.680 | 7.420 | -0.130 | -1.684% | 9.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.420 | 7.720 | 7.750 | 7.390 | 0.380 | 5.177% | 10.87万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.550 | 7.340 | 7.550 | 7.300 | -0.180 | -2.394% | 4.99万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.420 | 7.520 | 7.590 | 7.350 | 0.120 | 1.622% | 5.90万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.360 | 7.400 | 7.430 | 7.320 | 0.000 | 0.000% | 4.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.460 | 7.410 | 7.540 | 7.390 | 0.000 | 0.000% | 7.59万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.640 | 7.380 | 7.650 | 7.360 | 0.000 | 0.000% | 7.38万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.330 | 7.700 | 7.710 | 7.330 | 0.000 | 0.000% | 9.50万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.190 | 7.210 | 7.280 | 7.120 | 0.000 | 0.000% | 4.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.640 | 7.220 | 7.670 | 7.200 | 0.000 | 0.000% | 8.55万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.900 | 7.630 | 7.970 | 7.570 | 0.000 | 0.000% | 6.45万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.960 | 7.940 | 8.070 | 7.770 | 0.000 | 0.000% | 12.24万 | 0.00亿 | 0.000% |