华图山鼎（300492）历史行情

以下为华图山鼎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	20.310	20.430	20.630	19.480	0.130	0.640%	3.40万	0.00亿	0.000%
2026-10-08	20.700	20.300	21.260	20.200	-0.150	-0.733%	2.77万	0.00亿	0.000%
2026-10-07	20.980	20.450	21.070	20.370	-0.160	-0.776%	253.75万	0.52亿	0.922%
2026-10-06	20.980	20.450	21.070	20.370	-0.160	-0.776%	253.75万	0.52亿	0.922%
2026-10-05	20.980	20.450	21.070	20.370	-0.160	-0.776%	253.75万	0.52亿	0.922%
2026-10-02	20.980	20.450	21.070	20.370	-0.160	-0.776%	253.75万	0.52亿	0.922%
2026-10-01	20.980	20.450	21.070	20.370	-0.160	-0.776%	253.75万	0.52亿	0.922%
2026-09-30	20.980	20.450	21.070	20.370	-0.160	-0.776%	2.54万	0.00亿	0.000%
2026-09-29	20.650	20.610	20.900	20.250	-0.030	-0.145%	2.08万	0.00亿	0.000%
2026-09-28	21.860	20.640	21.980	20.600	-1.320	-6.011%	3.07万	0.00亿	0.000%
2026-09-27	21.770	21.960	22.230	21.610	0.100	0.457%	275.61万	0.60亿	1.001%
2026-09-24	21.770	21.960	22.230	21.610	0.100	0.457%	2.76万	0.00亿	0.000%
2026-09-23	22.850	21.860	22.930	21.850	-0.990	-4.333%	2.74万	0.00亿	0.000%
2026-09-22	22.170	22.850	23.300	22.110	0.600	2.697%	3.60万	0.00亿	0.000%
2026-09-21	21.630	22.250	22.390	21.600	0.640	2.962%	2.53万	0.00亿	0.000%
2026-09-18	22.150	21.610	22.230	21.490	-0.170	-0.781%	1.84万	0.00亿	0.000%
2026-09-17	22.070	21.780	22.340	21.690	-0.380	-1.715%	1.91万	0.00亿	0.000%
2026-09-16	21.350	22.160	22.320	20.860	0.760	3.551%	3.16万	0.00亿	0.000%
2026-09-15	22.130	21.400	22.130	21.400	-0.730	-3.299%	2.08万	0.00亿	0.000%
2026-09-14	22.700	22.130	22.800	22.090	-0.580	-2.554%	1.74万	0.00亿	0.000%
2026-09-11	23.650	22.710	23.660	22.400	-0.690	-2.949%	2.59万	0.00亿	0.000%
2026-09-10	23.830	23.400	23.830	23.210	-0.420	-1.763%	2.09万	0.00亿	0.000%
2026-09-09	24.580	23.820	24.750	23.710	-0.750	-3.053%	3.21万	0.00亿	0.000%
2026-09-08	24.310	24.570	24.920	23.950	0.260	1.070%	3.29万	0.00亿	0.000%
2026-09-07	24.270	24.310	24.760	24.030	-0.070	-0.287%	3.45万	0.00亿	0.000%
2026-09-04	24.990	24.380	26.120	24.200	-0.320	-1.296%	4.82万	0.00亿	0.000%
2026-09-03	23.850	24.700	24.960	23.100	0.910	3.825%	5.36万	0.00亿	0.000%
2026-09-02	24.090	23.790	24.200	23.500	-0.350	-1.450%	3.19万	0.00亿	0.000%
2026-09-01	23.540	24.140	24.630	23.410	0.690	2.942%	5.62万	0.00亿	0.000%
2026-08-31	23.750	23.450	24.040	23.050	-0.680	-2.818%	5.93万	0.00亿	0.000%
2026-08-28	22.420	24.130	24.410	22.230	1.670	7.435%	9.19万	0.00亿	0.000%
2026-08-27	22.080	22.460	22.620	21.100	-0.770	-3.315%	8.98万	0.00亿	0.000%
2026-08-26	23.390	23.230	23.730	23.100	-0.200	-0.854%	2.28万	0.00亿	0.000%
2026-08-25	23.190	23.430	23.770	22.600	0.240	1.035%	2.69万	0.00亿	0.000%
2026-08-24	23.740	23.190	23.860	22.890	-0.530	-2.234%	2.21万	0.00亿	0.000%
2026-08-21	23.710	23.720	23.960	23.300	-0.090	-0.378%	2.68万	0.00亿	0.000%
2026-08-20	24.100	23.810	24.200	23.450	0.070	0.295%	3.17万	0.00亿	0.000%
2026-08-19	24.730	23.740	25.360	23.690	-1.550	-6.129%	4.38万	0.00亿	0.000%
2026-08-18	26.180	25.290	26.750	25.270	-0.670	-2.581%	3.69万	0.00亿	0.000%
2026-08-17	25.200	25.960	26.150	24.830	0.720	2.853%	5.05万	0.00亿	0.000%
2026-08-14	25.790	25.240	25.940	24.810	-0.710	-2.736%	4.36万	0.00亿	0.000%
2026-08-13	26.980	25.950	27.200	25.900	-1.170	-4.314%	5.51万	0.00亿	0.000%
2026-08-12	26.500	27.120	28.380	26.300	0.510	1.917%	7.04万	0.00亿	0.000%
2026-08-11	26.510	26.610	27.270	26.360	0.000	0.000%	4.63万	0.00亿	0.000%
2026-08-10	26.880	26.610	27.280	26.330	0.010	0.038%	5.71万	0.00亿	0.000%
2026-08-07	26.280	26.600	26.940	24.830	0.830	3.221%	8.10万	0.00亿	0.000%
2026-08-06	26.660	25.770	27.050	25.630	-1.350	-4.978%	8.15万	0.00亿	0.000%
2026-08-05	26.790	27.120	27.760	26.500	0.220	0.818%	8.43万	0.00亿	0.000%
2026-08-04	26.340	26.900	27.150	26.110	0.510	1.933%	8.43万	0.00亿	0.000%
2026-08-03	26.470	26.390	26.710	25.570	0.140	0.533%	8.17万	0.00亿	0.000%
2026-07-31	24.880	26.250	27.000	24.540	0.440	1.705%	11.64万	0.00亿	0.000%
2026-07-30	24.410	25.810	26.240	23.630	1.010	4.073%	13.63万	0.00亿	0.000%
2026-07-29	22.120	24.800	25.480	21.930	2.920	13.346%	11.47万	0.00亿	0.000%
2026-07-28	21.590	21.880	22.390	21.500	0.270	1.249%	3.59万	0.00亿	0.000%
2026-07-27	20.800	21.610	21.690	20.610	0.810	3.894%	4.65万	0.00亿	0.000%
2026-07-24	21.700	20.800	21.920	20.740	-1.120	-5.109%	2.82万	0.00亿	0.000%
2026-07-23	21.390	21.920	21.980	21.150	0.350	1.623%	2.98万	0.00亿	0.000%
2026-07-22	21.870	21.570	22.100	21.330	-0.450	-2.044%	3.89万	0.00亿	0.000%
2026-07-21	22.070	22.020	22.420	21.670	-0.050	-0.227%	4.96万	0.00亿	0.000%
2026-07-20	21.780	22.070	22.660	21.530	0.390	1.799%	5.35万	0.00亿	0.000%
2026-07-17	23.630	21.680	23.660	21.530	-1.880	-7.980%	5.01万	0.00亿	0.000%
2026-07-16	23.150	23.560	24.090	22.800	0.410	1.771%	3.69万	0.00亿	0.000%
2026-07-15	22.640	23.150	23.510	22.500	0.500	2.208%	4.11万	0.00亿	0.000%
2026-07-14	23.060	22.650	23.270	22.450	-0.440	-1.906%	3.66万	0.00亿	0.000%
2026-07-13	24.220	23.090	24.400	23.070	-1.370	-5.601%	3.97万	0.00亿	0.000%
2026-07-10	23.710	24.460	25.270	23.080	0.700	2.946%	4.62万	0.00亿	0.000%
2026-07-09	24.190	23.760	24.570	23.620	-0.680	-2.782%	3.53万	0.00亿	0.000%
2026-07-08	25.140	24.440	25.200	24.150	-0.630	-2.513%	3.62万	0.00亿	0.000%
2026-07-07	25.830	25.070	25.860	24.880	-1.006	-3.858%	3.61万	0.00亿	0.000%
2026-07-06	26.312	26.076	27.219	25.940	-0.107	-0.409%	2.99万	0.00亿	0.000%
2026-07-03	26.033	26.183	27.076	25.597	0.157	0.603%	3.65万	0.00亿	0.000%
2026-07-02	26.626	26.026	27.219	25.719	-0.943	-3.497%	5.60万	0.00亿	0.000%
2026-07-01	24.397	26.969	28.319	24.076	2.500	10.217%	5.23万	0.00亿	0.000%
2026-06-30	24.219	24.469	24.754	23.919	0.265	1.095%	1.96万	0.00亿	0.000%
2026-06-29	24.204	24.204	24.733	23.404	0.114	0.473%	2.56万	0.00亿	0.000%
2026-06-26	24.647	24.090	24.969	24.033	-0.807	-3.241%	1.93万	0.00亿	0.000%
2026-06-25	25.590	24.897	25.897	24.547	-0.715	-2.792%	1.98万	0.00亿	0.000%
2026-06-24	26.047	25.612	26.219	24.990	-0.471	-1.806%	2.53万	0.00亿	0.000%
2026-06-23	25.762	26.083	26.698	25.433	0.393	1.530%	3.41万	0.00亿	0.000%
2026-06-22	25.790	25.690	25.790	24.726	-0.086	-0.334%	2.68万	0.00亿	0.000%
2026-06-18	26.519	25.776	26.862	25.690	-0.729	-2.750%	1.72万	0.00亿	0.000%
2026-06-17	27.205	26.505	27.333	26.333	-0.857	-3.132%	2.02万	0.00亿	0.000%
2026-06-16	27.083	27.362	27.712	26.548	0.093	0.341%	1.88万	0.00亿	0.000%
2026-06-15	26.662	27.269	27.933	26.598	0.743	2.801%	2.56万	0.00亿	0.000%
2026-06-12	25.790	26.526	27.269	25.562	0.893	3.484%	2.98万	0.00亿	0.000%
2026-06-11	26.176	25.633	26.355	25.447	-0.750	-2.843%	2.16万	0.00亿	0.000%
2026-06-10	26.633	26.383	27.062	25.897	-0.450	-1.677%	2.43万	0.00亿	0.000%
2026-06-09	26.583	26.833	27.198	26.526	0.257	0.967%	3.94万	0.00亿	0.000%
2026-06-08	28.148	26.576	28.919	25.790	-1.829	-6.439%	5.10万	0.00亿	0.000%
2026-06-05	28.426	28.405	29.184	26.147	0.114	0.403%	6.65万	0.00亿	0.000%
2026-06-04	29.362	28.291	29.648	28.198	-1.143	-3.883%	2.92万	0.00亿	0.000%
2026-06-03	30.470	29.434	30.620	29.248	-1.043	-3.422%	1.93万	0.00亿	0.000%
2026-06-02	31.248	30.477	31.720	30.291	-0.764	-2.446%	1.95万	0.00亿	0.000%
2026-06-01	30.491	31.241	31.870	30.255	0.886	2.919%	2.89万	0.00亿	0.000%
2026-05-29	31.441	30.355	31.577	30.234	-1.036	-3.300%	2.56万	0.00亿	0.000%
2026-05-28	31.491	31.391	32.349	30.777	-0.222	-0.702%	2.03万	0.00亿	0.000%
2026-05-27	32.856	31.613	33.013	31.434	-1.150	-3.510%	2.05万	0.00亿	0.000%
2026-05-26	33.642	32.763	34.392	32.434	-0.850	-2.529%	2.27万	0.00亿	0.000%
2026-05-25	33.656	33.613	35.185	33.456	0.036	0.107%	3.36万	0.00亿	0.000%
2026-05-22	32.227	33.577	34.027	31.556	1.429	4.445%	3.73万	0.00亿	0.000%
2026-05-21	33.027	32.148	33.434	32.077	-0.665	-2.027%	2.07万	0.00亿	0.000%
2026-05-20	33.527	32.813	33.677	32.577	-0.921	-2.730%	1.48万	0.00亿	0.000%
2026-05-19	33.742	33.734	34.492	33.284	0.014	0.042%	1.59万	0.00亿	0.000%
2026-05-18	34.120	33.720	34.685	33.449	-0.400	-1.172%	2.42万	0.00亿	0.000%
2026-05-15	35.006	34.120	35.163	33.992	-0.843	-2.411%	2.46万	0.00亿	0.000%
2026-05-14	35.728	34.963	36.221	34.492	-0.400	-1.131%	2.25万	0.00亿	0.000%
2026-05-13	35.392	35.363	35.749	34.728	-0.007	-0.020%	2.36万	0.00亿	0.000%
2026-05-12	36.764	35.370	36.828	35.220	-1.379	-3.752%	3.23万	0.00亿	0.000%
2026-05-11	36.178	36.749	38.207	35.120	0.764	2.123%	5.49万	0.00亿	0.000%
2026-05-08	35.899	35.985	36.992	35.663	0.043	0.120%	2.33万	0.00亿	0.000%
2026-05-07	35.042	35.942	36.221	34.613	0.900	2.568%	3.13万	0.00亿	0.000%
2026-05-06	35.499	35.042	35.999	34.313	-0.450	-1.268%	4.30万	0.00亿	0.000%
2026-04-30	35.792	35.492	36.063	35.163	-0.386	-1.076%	2.42万	0.00亿	0.000%
2026-04-29	36.435	35.878	37.278	35.728	-0.821	-2.237%	2.45万	0.00亿	0.000%
2026-04-28	36.392	36.699	37.435	35.649	0.300	0.824%	2.75万	0.00亿	0.000%
2026-04-27	37.085	36.399	37.528	36.314	-0.758	-2.040%	2.19万	0.00亿	0.000%
2026-04-24	38.678	37.157	38.850	37.049	-1.564	-4.039%	2.07万	0.00亿	0.000%
2026-04-23	38.428	38.721	39.421	38.050	0.464	1.213%	2.18万	0.00亿	0.000%
2026-04-22	38.171	38.257	38.714	37.792	-0.207	-0.538%	2.21万	0.00亿	0.000%
2026-04-21	39.721	38.464	39.721	38.242	-0.564	-1.445%	2.90万	0.00亿	0.000%
2026-04-20	38.507	39.028	39.400	37.514	1.221	3.230%	3.98万	0.00亿	0.000%
2026-04-17	36.328	37.807	38.257	35.899	1.479	4.071%	3.93万	0.00亿	0.000%
2026-04-16	36.013	36.328	37.528	34.470	0.407	1.133%	6.11万	0.00亿	0.000%
2026-04-15	35.685	35.921	36.885	35.113	0.329	0.924%	3.96万	0.00亿	0.000%
2026-04-14	37.321	35.592	37.578	35.249	-1.665	-4.469%	4.98万	0.00亿	0.000%
2026-04-13	40.507	37.257	40.507	36.992	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-10	40.257	40.507	41.629	40.150	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-09	41.736	40.071	41.736	39.786	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-08	41.079	41.814	42.079	40.707	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-07	41.121	40.307	41.121	39.407	0.000	0.000%	1.52万	0.00亿	0.000%
2026-04-03	41.193	40.107	41.272	32.941	0.000	0.000%	1.02万	0.00亿	0.000%
2026-04-02	42.293	41.193	42.593	40.800	0.000	0.000%	1.02万	0.00亿	0.000%
2026-04-01	42.057	42.336	42.900	41.343	0.000	0.000%	1.16万	0.00亿	0.000%