华自科技（300490）历史行情

以下为华自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	11.080	11.260	11.440	10.780	0.240	2.178%	45.84万	0.00亿	0.000%
2026-10-08	10.780	11.020	11.210	10.730	0.240	2.226%	20.48万	0.00亿	0.000%
2026-10-07	10.690	10.780	10.940	10.560	0.130	1.221%	1,345.69万	1.45亿	3.426%
2026-10-06	10.690	10.780	10.940	10.560	0.130	1.221%	1,345.69万	1.45亿	3.426%
2026-10-05	10.690	10.780	10.940	10.560	0.130	1.221%	1,345.69万	1.45亿	3.426%
2026-10-02	10.690	10.780	10.940	10.560	0.130	1.221%	1,345.69万	1.45亿	3.426%
2026-10-01	10.690	10.780	10.940	10.560	0.130	1.221%	1,345.69万	1.45亿	3.426%
2026-09-30	10.690	10.780	10.940	10.560	0.130	1.221%	13.46万	0.00亿	0.000%
2026-09-29	10.200	10.650	10.830	10.180	0.490	4.823%	17.42万	0.00亿	0.000%
2026-09-28	10.590	10.160	10.590	10.050	-0.430	-4.060%	10.20万	0.00亿	0.000%
2026-09-27	10.740	10.590	10.790	10.590	-0.190	-1.763%	640.77万	0.68亿	1.631%
2026-09-24	10.740	10.590	10.790	10.590	-0.190	-1.763%	6.41万	0.00亿	0.000%
2026-09-23	10.980	10.780	10.980	10.710	-0.160	-1.463%	8.07万	0.00亿	0.000%
2026-09-22	11.090	10.940	11.250	10.890	-0.120	-1.085%	11.95万	0.00亿	0.000%
2026-09-21	10.840	11.060	11.180	10.730	0.290	2.693%	14.80万	0.00亿	0.000%
2026-09-18	10.650	10.770	10.820	10.650	0.160	1.508%	10.14万	0.00亿	0.000%
2026-09-17	10.630	10.610	10.880	10.480	-0.120	-1.118%	9.50万	0.00亿	0.000%
2026-09-16	10.820	10.730	10.830	10.480	-0.020	-0.186%	12.54万	0.00亿	0.000%
2026-09-15	10.500	10.750	11.130	10.480	0.150	1.415%	16.73万	0.00亿	0.000%
2026-09-14	10.490	10.600	10.710	10.390	0.090	0.856%	7.49万	0.00亿	0.000%
2026-09-11	10.800	10.510	10.810	10.300	-0.330	-3.044%	10.49万	0.00亿	0.000%
2026-09-10	10.930	10.840	10.980	10.780	-0.150	-1.365%	7.40万	0.00亿	0.000%
2026-09-09	11.100	10.990	11.160	10.910	-0.050	-0.453%	9.32万	0.00亿	0.000%
2026-09-08	10.990	11.040	11.160	10.920	0.010	0.091%	9.98万	0.00亿	0.000%
2026-09-07	11.010	11.030	11.100	10.960	0.000	0.000%	10.64万	0.00亿	0.000%
2026-09-04	11.280	11.030	11.530	10.980	-0.180	-1.606%	14.14万	0.00亿	0.000%
2026-09-03	11.240	11.210	11.360	11.070	0.140	1.265%	11.24万	0.00亿	0.000%
2026-09-02	11.140	11.070	11.170	10.930	-0.180	-1.600%	9.69万	0.00亿	0.000%
2026-09-01	11.280	11.250	11.420	11.110	0.080	0.716%	15.13万	0.00亿	0.000%
2026-08-31	11.000	11.170	11.200	10.730	-0.320	-2.785%	22.10万	0.00亿	0.000%
2026-08-28	11.400	11.490	11.590	11.360	0.000	0.000%	13.30万	0.00亿	0.000%
2026-08-27	11.460	11.490	11.500	11.230	-0.120	-1.034%	13.30万	0.00亿	0.000%
2026-08-26	11.580	11.610	11.930	11.430	0.050	0.433%	12.68万	0.00亿	0.000%
2026-08-25	11.540	11.560	11.680	11.260	0.010	0.087%	9.68万	0.00亿	0.000%
2026-08-24	11.520	11.550	11.790	11.270	0.030	0.260%	11.19万	0.00亿	0.000%
2026-08-21	11.360	11.520	11.610	11.060	0.230	2.037%	9.65万	0.00亿	0.000%
2026-08-20	11.450	11.290	11.550	11.230	-0.020	-0.177%	9.58万	0.00亿	0.000%
2026-08-19	11.820	11.310	11.840	11.260	-0.670	-5.593%	11.89万	0.00亿	0.000%
2026-08-18	12.230	11.980	12.240	11.780	-0.260	-2.124%	11.88万	0.00亿	0.000%
2026-08-17	11.860	12.240	12.240	11.660	0.450	3.817%	13.37万	0.00亿	0.000%
2026-08-14	11.800	11.790	11.930	11.590	-0.010	-0.085%	10.37万	0.00亿	0.000%
2026-08-13	11.990	11.800	12.080	11.800	-0.200	-1.667%	13.76万	0.00亿	0.000%
2026-08-12	11.850	12.000	12.040	11.850	0.060	0.503%	14.71万	0.00亿	0.000%
2026-08-11	12.220	11.940	12.390	11.850	-0.250	-2.051%	16.78万	0.00亿	0.000%
2026-08-10	12.000	12.190	12.190	11.850	0.270	2.265%	10.60万	0.00亿	0.000%
2026-08-07	11.860	11.920	11.960	11.600	-0.010	-0.084%	12.43万	0.00亿	0.000%
2026-08-06	12.090	11.930	12.110	11.770	-0.160	-1.323%	11.62万	0.00亿	0.000%
2026-08-05	11.980	12.090	12.200	11.930	0.110	0.918%	14.09万	0.00亿	0.000%
2026-08-04	11.890	11.980	12.100	11.750	0.090	0.757%	16.17万	0.00亿	0.000%
2026-08-03	11.390	11.890	11.960	11.380	0.500	4.390%	17.13万	0.00亿	0.000%
2026-07-31	11.310	11.390	11.560	11.300	0.280	2.520%	15.45万	0.00亿	0.000%
2026-07-30	11.270	11.110	11.450	11.050	-0.290	-2.544%	13.73万	0.00亿	0.000%
2026-07-29	11.120	11.400	11.450	10.800	0.280	2.518%	17.63万	0.00亿	0.000%
2026-07-28	11.140	11.120	11.620	10.990	-0.210	-1.853%	16.07万	0.00亿	0.000%
2026-07-27	10.730	11.330	11.340	10.650	0.600	5.592%	15.83万	0.00亿	0.000%
2026-07-24	11.060	10.730	11.070	10.620	-0.380	-3.420%	15.65万	0.00亿	0.000%
2026-07-23	10.230	11.110	11.140	10.210	0.910	8.922%	25.32万	0.00亿	0.000%
2026-07-22	10.430	10.200	10.570	10.190	-0.320	-3.042%	11.06万	0.00亿	0.000%
2026-07-21	10.300	10.520	10.530	9.580	0.220	2.136%	19.00万	0.00亿	0.000%
2026-07-20	10.780	10.300	10.980	10.060	-0.320	-3.013%	19.58万	0.00亿	0.000%
2026-07-17	11.170	10.620	11.290	10.500	-0.570	-5.094%	14.65万	0.00亿	0.000%
2026-07-16	11.330	11.190	11.610	11.150	-0.340	-2.949%	11.56万	0.00亿	0.000%
2026-07-15	11.600	11.530	11.900	11.400	-0.110	-0.945%	9.89万	0.00亿	0.000%
2026-07-14	11.260	11.640	11.740	11.200	0.270	2.375%	12.34万	0.00亿	0.000%
2026-07-13	12.110	11.370	12.250	11.300	-0.870	-7.108%	12.53万	0.00亿	0.000%
2026-07-10	12.050	12.240	12.660	11.950	0.120	0.990%	12.81万	0.00亿	0.000%
2026-07-09	12.110	12.120	12.340	11.610	-0.050	-0.411%	13.50万	0.00亿	0.000%
2026-07-08	12.530	12.170	12.580	12.090	-0.360	-2.873%	12.55万	0.00亿	0.000%
2026-07-07	13.080	12.530	13.150	12.460	-0.610	-4.642%	14.69万	0.00亿	0.000%
2026-07-06	13.060	13.140	13.610	13.050	0.030	0.229%	18.64万	0.00亿	0.000%
2026-07-03	13.110	13.110	13.350	13.030	0.000	0.000%	12.75万	0.00亿	0.000%
2026-07-02	13.200	13.110	13.700	13.050	-0.350	-2.600%	15.71万	0.00亿	0.000%
2026-07-01	13.280	13.460	13.740	13.070	0.230	1.738%	17.90万	0.00亿	0.000%
2026-06-30	13.140	13.230	13.530	12.900	0.030	0.227%	15.61万	0.00亿	0.000%
2026-06-29	13.350	13.200	13.590	12.960	-0.210	-1.566%	15.73万	0.00亿	0.000%
2026-06-26	14.070	13.410	14.170	13.400	-0.670	-4.759%	14.51万	0.00亿	0.000%
2026-06-25	14.630	14.080	14.790	13.980	-0.610	-4.152%	17.60万	0.00亿	0.000%
2026-06-24	14.920	14.690	15.110	14.410	-0.440	-2.908%	17.10万	0.00亿	0.000%
2026-06-23	14.970	15.130	15.670	14.830	0.010	0.066%	22.57万	0.00亿	0.000%
2026-06-22	14.990	15.120	15.240	14.380	0.200	1.340%	18.57万	0.00亿	0.000%
2026-06-18	14.710	14.920	15.070	14.600	0.130	0.879%	16.52万	0.00亿	0.000%
2026-06-17	14.970	14.790	15.200	14.670	-0.200	-1.334%	16.13万	0.00亿	0.000%
2026-06-16	14.500	14.990	15.120	14.370	0.540	3.737%	20.92万	0.00亿	0.000%
2026-06-15	14.270	14.450	14.600	14.140	0.410	2.920%	15.00万	0.00亿	0.000%
2026-06-12	13.850	14.040	14.400	13.780	0.370	2.707%	13.39万	0.00亿	0.000%
2026-06-11	13.680	13.670	13.900	13.510	-0.100	-0.726%	10.29万	0.00亿	0.000%
2026-06-10	14.160	13.770	14.200	13.580	-0.530	-3.706%	13.42万	0.00亿	0.000%
2026-06-09	14.150	14.300	14.470	13.930	0.270	1.924%	13.00万	0.00亿	0.000%
2026-06-08	14.050	14.030	14.610	13.770	-0.730	-4.946%	14.86万	0.00亿	0.000%
2026-06-05	15.010	14.760	15.180	14.450	-0.300	-1.992%	15.69万	0.00亿	0.000%
2026-06-04	15.310	15.060	15.500	14.980	-0.440	-2.839%	12.73万	0.00亿	0.000%
2026-06-03	15.560	15.500	15.750	15.250	-0.060	-0.386%	11.84万	0.00亿	0.000%
2026-06-02	15.730	15.560	15.860	14.910	-0.100	-0.639%	13.17万	0.00亿	0.000%
2026-06-01	15.600	15.660	16.030	15.570	0.020	0.128%	14.56万	0.00亿	0.000%
2026-05-29	16.510	15.640	16.580	15.500	-0.930	-5.613%	19.21万	0.00亿	0.000%
2026-05-28	16.110	16.570	16.680	15.970	0.450	2.792%	15.88万	0.00亿	0.000%
2026-05-27	16.640	16.120	16.850	15.940	-0.490	-2.950%	18.90万	0.00亿	0.000%
2026-05-26	17.170	16.610	17.270	16.160	-0.620	-3.598%	20.60万	0.00亿	0.000%
2026-05-25	17.330	17.230	17.910	17.010	-0.190	-1.091%	18.45万	0.00亿	0.000%
2026-05-22	16.920	17.420	17.450	16.830	0.450	2.652%	16.51万	0.00亿	0.000%
2026-05-21	18.510	16.970	18.840	16.920	-1.660	-8.910%	26.68万	0.00亿	0.000%
2026-05-20	19.000	18.630	19.290	18.520	-0.720	-3.721%	19.88万	0.00亿	0.000%
2026-05-19	19.260	19.350	19.720	19.020	0.000	0.000%	15.82万	0.00亿	0.000%
2026-05-18	19.000	19.350	19.600	18.890	0.170	0.886%	16.95万	0.00亿	0.000%
2026-05-15	20.000	19.180	20.190	19.100	-0.990	-4.908%	26.90万	0.00亿	0.000%
2026-05-14	20.600	20.170	21.170	19.890	-0.280	-1.369%	28.71万	0.00亿	0.000%
2026-05-13	19.960	20.450	20.630	19.770	0.570	2.867%	32.13万	0.00亿	0.000%
2026-05-12	20.390	19.880	20.400	19.690	-0.360	-1.779%	21.31万	0.00亿	0.000%
2026-05-11	20.000	20.240	20.540	19.880	0.370	1.862%	23.62万	0.00亿	0.000%
2026-05-08	20.200	19.870	20.850	19.760	-0.560	-2.741%	28.60万	0.00亿	0.000%
2026-05-07	20.300	20.430	20.800	20.140	0.260	1.289%	28.09万	0.00亿	0.000%
2026-05-06	20.140	20.170	20.440	19.930	0.270	1.357%	31.04万	0.00亿	0.000%
2026-04-30	19.970	19.900	21.100	19.850	-0.060	-0.301%	28.44万	0.00亿	0.000%
2026-04-29	18.610	19.960	20.180	18.550	1.220	6.510%	30.86万	0.00亿	0.000%
2026-04-28	19.430	18.740	19.820	18.630	-0.790	-4.045%	27.00万	0.00亿	0.000%
2026-04-27	18.770	19.530	19.700	18.560	0.750	3.994%	36.07万	0.00亿	0.000%
2026-04-24	18.830	18.780	18.930	18.290	-0.020	-0.106%	32.28万	0.00亿	0.000%
2026-04-23	19.570	18.800	19.600	18.020	-1.950	-9.398%	62.60万	0.00亿	0.000%
2026-04-22	19.990	20.750	21.200	19.850	1.030	5.223%	41.55万	0.00亿	0.000%
2026-04-21	20.420	19.720	20.450	19.310	-0.780	-3.805%	41.31万	0.00亿	0.000%
2026-04-20	20.550	20.500	21.880	20.370	0.050	0.244%	56.05万	0.00亿	0.000%
2026-04-17	19.670	20.450	20.900	19.380	0.780	3.965%	39.27万	0.00亿	0.000%
2026-04-16	18.700	19.670	19.920	18.530	0.940	5.019%	39.69万	0.00亿	0.000%
2026-04-15	18.600	18.730	19.500	18.580	-0.190	-1.004%	30.32万	0.00亿	0.000%
2026-04-14	18.360	18.920	18.950	17.900	0.540	2.938%	30.10万	0.00亿	0.000%
2026-04-13	17.390	18.380	18.450	17.340	0.000	0.000%	30.82万	0.00亿	0.000%
2026-04-10	17.330	17.640	17.970	17.210	0.000	0.000%	26.84万	0.00亿	0.000%
2026-04-09	17.240	17.130	17.620	16.680	0.000	0.000%	23.33万	0.00亿	0.000%
2026-04-08	16.800	17.400	17.540	16.800	0.000	0.000%	25.39万	0.00亿	0.000%
2026-04-07	16.250	16.400	17.100	16.010	0.000	0.000%	21.11万	0.00亿	0.000%
2026-04-03	16.910	16.200	17.150	16.110	0.000	0.000%	18.17万	0.00亿	0.000%
2026-04-02	16.720	16.840	17.490	16.510	0.000	0.000%	26.45万	0.00亿	0.000%
2026-04-01	16.320	16.710	16.880	16.020	0.000	0.000%	21.99万	0.00亿	0.000%