横河精密（300539）历史行情

以下为横河精密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	16.800	16.460	16.930	15.700	-0.460	-2.719%	7.23万	0.00亿	0.000%
2026-10-08	17.320	16.920	17.520	16.710	-0.480	-2.759%	5.38万	0.00亿	0.000%
2026-10-07	17.580	17.400	17.880	17.330	-0.130	-0.742%	444.33万	0.78亿	2.034%
2026-10-06	17.580	17.400	17.880	17.330	-0.130	-0.742%	444.33万	0.78亿	2.034%
2026-10-05	17.580	17.400	17.880	17.330	-0.130	-0.742%	444.33万	0.78亿	2.034%
2026-10-02	17.580	17.400	17.880	17.330	-0.130	-0.742%	444.33万	0.78亿	2.034%
2026-10-01	17.580	17.400	17.880	17.330	-0.130	-0.742%	444.33万	0.78亿	2.034%
2026-09-30	17.580	17.400	17.880	17.330	-0.130	-0.742%	4.44万	0.00亿	0.000%
2026-09-29	17.290	17.530	17.880	17.120	0.140	0.805%	4.56万	0.00亿	0.000%
2026-09-28	17.970	17.390	17.980	17.330	-0.530	-2.958%	5.81万	0.00亿	0.000%
2026-09-27	18.280	17.920	18.380	17.910	-0.420	-2.290%	744.97万	1.35亿	3.410%
2026-09-24	18.280	17.920	18.380	17.910	-0.420	-2.290%	7.45万	0.00亿	0.000%
2026-09-23	17.640	18.340	18.500	17.470	0.740	4.205%	12.59万	0.00亿	0.000%
2026-09-22	17.690	17.600	17.860	17.440	-0.140	-0.789%	5.46万	0.00亿	0.000%
2026-09-21	17.990	17.740	18.100	17.590	-0.350	-1.935%	7.99万	0.00亿	0.000%
2026-09-18	17.660	18.090	18.590	17.460	0.370	2.088%	12.33万	0.00亿	0.000%
2026-09-17	16.730	17.720	18.790	16.700	0.960	5.728%	16.58万	0.00亿	0.000%
2026-09-16	16.590	16.760	16.930	16.340	0.200	1.208%	3.22万	0.00亿	0.000%
2026-09-15	16.800	16.560	16.860	16.550	-0.270	-1.604%	4.01万	0.00亿	0.000%
2026-09-14	16.500	16.830	17.050	16.220	0.390	2.372%	4.43万	0.00亿	0.000%
2026-09-11	16.830	16.440	16.910	16.220	-0.580	-3.408%	5.29万	0.00亿	0.000%
2026-09-10	17.370	17.020	17.400	17.000	-0.480	-2.743%	4.17万	0.00亿	0.000%
2026-09-09	17.760	17.500	18.040	17.480	-0.580	-3.208%	5.26万	0.00亿	0.000%
2026-09-08	18.010	18.080	18.530	17.920	0.030	0.166%	5.32万	0.00亿	0.000%
2026-09-07	17.750	18.050	18.330	17.730	0.310	1.747%	5.03万	0.00亿	0.000%
2026-09-04	18.150	17.740	18.460	17.500	-0.380	-2.097%	5.41万	0.00亿	0.000%
2026-09-03	18.220	18.120	18.580	17.940	-0.050	-0.275%	3.60万	0.00亿	0.000%
2026-09-02	18.170	18.170	18.460	17.930	-0.090	-0.493%	4.49万	0.00亿	0.000%
2026-09-01	18.460	18.260	18.640	18.170	-0.270	-1.457%	4.18万	0.00亿	0.000%
2026-08-31	18.140	18.530	18.700	18.080	0.300	1.646%	4.81万	0.00亿	0.000%
2026-08-28	18.230	18.230	18.770	18.230	-0.060	-0.328%	4.34万	0.00亿	0.000%
2026-08-27	18.000	18.290	18.420	17.800	0.270	1.498%	3.84万	0.00亿	0.000%
2026-08-26	18.480	18.020	18.480	17.900	-0.240	-1.314%	3.75万	0.00亿	0.000%
2026-08-25	17.640	18.260	18.380	17.410	0.460	2.584%	4.42万	0.00亿	0.000%
2026-08-24	18.180	17.800	18.360	17.460	-0.380	-2.090%	4.10万	0.00亿	0.000%
2026-08-21	17.530	18.180	18.260	17.220	0.450	2.538%	4.49万	0.00亿	0.000%
2026-08-20	17.800	17.730	17.980	17.360	0.220	1.256%	4.46万	0.00亿	0.000%
2026-08-19	19.250	17.510	19.300	17.500	-2.140	-10.891%	10.03万	0.00亿	0.000%
2026-08-18	19.520	19.650	19.680	19.230	0.140	0.718%	5.14万	0.00亿	0.000%
2026-08-17	19.150	19.510	19.510	18.800	0.510	2.684%	5.21万	0.00亿	0.000%
2026-08-14	19.060	19.000	19.270	18.810	-0.150	-0.783%	4.30万	0.00亿	0.000%
2026-08-13	19.800	19.150	19.880	19.130	-0.650	-3.283%	6.02万	0.00亿	0.000%
2026-08-12	19.700	19.800	20.120	19.410	0.140	0.712%	7.36万	0.00亿	0.000%
2026-08-11	19.350	19.660	19.920	18.970	0.260	1.340%	7.82万	0.00亿	0.000%
2026-08-10	19.280	19.400	19.450	18.930	0.120	0.622%	4.36万	0.00亿	0.000%
2026-08-07	19.270	19.280	19.450	18.710	0.010	0.052%	6.53万	0.00亿	0.000%
2026-08-06	19.250	19.270	19.700	19.020	-0.080	-0.413%	7.18万	0.00亿	0.000%
2026-08-05	18.890	19.350	19.410	18.810	0.270	1.415%	8.40万	0.00亿	0.000%
2026-08-04	18.670	19.080	19.330	18.510	0.460	2.470%	10.49万	0.00亿	0.000%
2026-08-03	17.560	18.620	18.900	17.410	1.230	7.073%	11.91万	0.00亿	0.000%
2026-07-31	16.970	17.390	17.680	16.500	0.930	5.650%	8.57万	0.00亿	0.000%
2026-07-30	17.370	16.460	17.440	16.420	-0.830	-4.800%	7.13万	0.00亿	0.000%
2026-07-29	17.450	17.290	17.550	16.980	-0.050	-0.288%	5.57万	0.00亿	0.000%
2026-07-28	17.440	17.340	17.890	17.250	-0.270	-1.533%	4.66万	0.00亿	0.000%
2026-07-27	16.820	17.610	17.670	16.820	0.730	4.325%	5.48万	0.00亿	0.000%
2026-07-24	17.260	16.880	17.480	16.880	-0.750	-4.254%	4.50万	0.00亿	0.000%
2026-07-23	17.550	17.630	17.720	17.140	0.130	0.743%	5.17万	0.00亿	0.000%
2026-07-22	17.490	17.500	17.850	17.370	-0.250	-1.408%	6.55万	0.00亿	0.000%
2026-07-21	17.800	17.750	17.880	16.240	-0.040	-0.225%	11.07万	0.00亿	0.000%
2026-07-20	18.000	17.790	18.720	17.200	-0.260	-1.440%	10.53万	0.00亿	0.000%
2026-07-17	18.950	18.050	19.180	17.650	-1.010	-5.299%	8.20万	0.00亿	0.000%
2026-07-16	18.970	19.060	19.880	18.850	-0.300	-1.550%	7.39万	0.00亿	0.000%
2026-07-15	19.340	19.360	19.970	19.030	0.220	1.149%	7.70万	0.00亿	0.000%
2026-07-14	19.070	19.140	19.300	18.380	0.080	0.420%	8.49万	0.00亿	0.000%
2026-07-13	21.140	19.060	21.140	19.060	-2.480	-11.513%	11.06万	0.00亿	0.000%
2026-07-10	20.630	21.540	21.990	20.630	0.700	3.359%	10.46万	0.00亿	0.000%
2026-07-09	21.160	20.840	21.330	19.900	-0.040	-0.192%	9.54万	0.00亿	0.000%
2026-07-08	22.250	20.880	22.480	20.710	-1.030	-4.701%	11.34万	0.00亿	0.000%
2026-07-07	23.060	21.910	24.240	21.660	-0.750	-3.310%	13.88万	0.00亿	0.000%
2026-07-06	24.460	22.660	24.510	22.500	-2.590	-10.257%	18.41万	0.00亿	0.000%
2026-07-03	23.470	25.250	25.490	23.310	1.710	7.264%	26.25万	0.00亿	0.000%
2026-07-02	24.120	23.540	25.130	23.250	-0.900	-3.682%	23.08万	0.00亿	0.000%
2026-07-01	20.430	24.440	24.440	20.430	4.070	19.980%	12.97万	0.00亿	0.000%
2026-06-30	19.880	20.370	20.600	19.780	0.420	2.105%	5.38万	0.00亿	0.000%
2026-06-29	20.190	19.950	20.350	19.540	-0.150	-0.746%	6.91万	0.00亿	0.000%
2026-06-26	20.830	20.100	20.920	20.100	-0.820	-3.920%	6.63万	0.00亿	0.000%
2026-06-25	21.860	20.920	21.870	20.740	-0.820	-3.772%	6.58万	0.00亿	0.000%
2026-06-24	21.830	21.740	21.880	20.950	-0.160	-0.731%	6.39万	0.00亿	0.000%
2026-06-23	21.800	21.900	22.720	21.420	0.100	0.459%	7.24万	0.00亿	0.000%
2026-06-22	21.900	21.800	22.170	21.080	-0.380	-1.713%	8.09万	0.00亿	0.000%
2026-06-18	22.370	22.180	22.760	22.100	-0.340	-1.510%	5.58万	0.00亿	0.000%
2026-06-17	23.180	22.520	23.200	22.350	-0.830	-3.555%	6.83万	0.00亿	0.000%
2026-06-16	22.800	23.350	23.560	22.540	0.590	2.592%	6.22万	0.00亿	0.000%
2026-06-15	22.220	22.760	22.900	22.220	0.550	2.476%	5.04万	0.00亿	0.000%
2026-06-12	22.460	22.210	22.950	22.100	0.020	0.090%	5.98万	0.00亿	0.000%
2026-06-11	22.220	22.190	22.590	22.000	-0.200	-0.893%	5.88万	0.00亿	0.000%
2026-06-10	23.480	22.390	23.630	22.060	-1.140	-4.845%	7.84万	0.00亿	0.000%
2026-06-09	23.330	23.530	24.110	22.880	0.510	2.215%	9.27万	0.00亿	0.000%
2026-06-08	22.570	23.020	23.960	22.400	-0.740	-3.114%	7.20万	0.00亿	0.000%
2026-06-05	23.430	23.760	24.320	21.810	0.330	1.408%	12.14万	0.00亿	0.000%
2026-06-04	23.150	23.430	24.100	22.720	0.280	1.210%	7.71万	0.00亿	0.000%
2026-06-03	23.280	23.150	23.800	22.850	-0.270	-1.153%	5.27万	0.00亿	0.000%
2026-06-02	24.300	23.420	24.380	22.930	-0.720	-2.983%	5.82万	0.00亿	0.000%
2026-06-01	23.900	24.140	24.820	23.900	0.040	0.166%	5.86万	0.00亿	0.000%
2026-05-29	26.260	24.100	26.260	23.830	-1.890	-7.272%	10.47万	0.00亿	0.000%
2026-05-28	26.360	25.990	26.420	25.050	-0.350	-1.329%	7.43万	0.00亿	0.000%
2026-05-27	28.040	26.340	28.110	26.000	-1.780	-6.330%	10.10万	0.00亿	0.000%
2026-05-26	29.000	28.120	29.650	27.500	-0.970	-3.334%	8.79万	0.00亿	0.000%
2026-05-25	30.590	29.090	30.750	28.900	-1.540	-5.028%	10.77万	0.00亿	0.000%
2026-05-22	31.060	30.630	32.080	30.500	-0.140	-0.455%	8.95万	0.00亿	0.000%
2026-05-21	31.700	30.770	32.610	30.690	-0.930	-2.934%	11.26万	0.00亿	0.000%
2026-05-20	31.660	31.700	32.220	30.760	-0.290	-0.907%	7.25万	0.00亿	0.000%
2026-05-19	32.900	31.990	32.990	31.410	-0.380	-1.174%	8.19万	0.00亿	0.000%
2026-05-18	32.200	32.370	33.490	32.010	-0.240	-0.736%	9.99万	0.00亿	0.000%
2026-05-15	31.810	32.610	33.660	31.630	0.820	2.579%	14.54万	0.00亿	0.000%
2026-05-14	33.690	31.790	33.810	31.780	-1.810	-5.387%	14.13万	0.00亿	0.000%
2026-05-13	33.430	33.600	34.280	32.670	-0.170	-0.503%	15.58万	0.00亿	0.000%
2026-05-12	34.320	33.770	35.810	33.410	0.480	1.442%	31.03万	0.00亿	0.000%
2026-05-11	33.300	33.290	35.810	32.620	2.170	6.973%	28.59万	0.00亿	0.000%
2026-05-08	30.040	31.120	31.320	29.810	0.960	3.183%	13.24万	0.00亿	0.000%
2026-05-07	29.780	30.160	31.010	29.170	0.630	2.133%	10.13万	0.00亿	0.000%
2026-05-06	29.010	29.530	29.800	28.790	0.530	1.828%	7.45万	0.00亿	0.000%
2026-04-30	27.980	29.000	29.910	27.870	1.010	3.608%	11.51万	0.00亿	0.000%
2026-04-29	27.730	27.990	28.870	27.590	-0.080	-0.285%	6.42万	0.00亿	0.000%
2026-04-28	29.410	28.070	29.430	27.840	-1.550	-5.233%	8.72万	0.00亿	0.000%
2026-04-27	28.830	29.620	29.940	28.440	0.790	2.740%	8.21万	0.00亿	0.000%
2026-04-24	29.470	28.830	29.660	28.720	-0.680	-2.304%	7.05万	0.00亿	0.000%
2026-04-23	31.210	29.510	31.260	29.190	-1.750	-5.598%	14.13万	0.00亿	0.000%
2026-04-22	30.510	31.260	31.970	30.310	0.670	2.190%	15.94万	0.00亿	0.000%
2026-04-21	30.060	30.590	30.630	29.630	0.210	0.691%	10.06万	0.00亿	0.000%
2026-04-20	30.240	30.380	30.730	29.690	-0.040	-0.131%	13.25万	0.00亿	0.000%
2026-04-17	28.760	30.420	31.300	28.260	1.650	5.735%	19.28万	0.00亿	0.000%
2026-04-16	28.170	28.770	29.100	28.060	0.590	2.094%	7.02万	0.00亿	0.000%
2026-04-15	29.210	28.180	29.310	28.090	-0.750	-2.592%	8.07万	0.00亿	0.000%
2026-04-14	27.990	28.930	29.140	27.780	1.180	4.252%	10.92万	0.00亿	0.000%
2026-04-13	27.980	27.750	28.180	27.690	0.000	0.000%	4.47万	0.00亿	0.000%
2026-04-10	28.220	28.190	29.200	28.020	0.000	0.000%	6.22万	0.00亿	0.000%
2026-04-09	28.800	28.020	29.010	27.950	0.000	0.000%	7.68万	0.00亿	0.000%
2026-04-08	27.140	29.140	29.560	26.690	0.000	0.000%	10.95万	0.00亿	0.000%
2026-04-07	26.420	26.670	26.910	26.320	0.000	0.000%	4.11万	0.00亿	0.000%
2026-04-03	26.910	26.290	27.160	26.210	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-02	27.700	26.890	27.770	26.700	0.000	0.000%	3.67万	0.00亿	0.000%
2026-04-01	27.520	27.710	27.810	27.420	0.000	0.000%	4.11万	0.00亿	0.000%