华瑞股份（300626）历史行情

以下为华瑞股份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
2026-10-08	28.470	27.630	29.480	27.270	-0.870	-3.053%	341.35万	0.96亿	1.897%
2026-10-07	29.610	28.500	30.190	28.300	-1.270	-4.266%	563.37万	1.65亿	3.132%
2026-10-06	29.610	28.500	30.190	28.300	-1.270	-4.266%	563.37万	1.65亿	3.132%
2026-10-05	29.610	28.500	30.190	28.300	-1.270	-4.266%	563.37万	1.65亿	3.132%
2026-10-02	29.610	28.500	30.190	28.300	-1.270	-4.266%	563.37万	1.65亿	3.132%
2026-10-01	29.610	28.500	30.190	28.300	-1.270	-4.266%	563.37万	1.65亿	3.132%
2026-09-30	29.610	28.500	30.190	28.300	-1.270	-4.266%	5.63万	0.00亿	0.000%
2026-09-29	28.460	29.770	30.380	28.160	1.100	3.837%	7.23万	0.00亿	0.000%
2026-09-28	29.120	28.670	29.680	28.410	-0.450	-1.545%	4.12万	0.00亿	0.000%
2026-09-27	29.220	29.120	29.440	28.430	-0.020	-0.069%	331.42万	0.96亿	1.842%
2026-09-24	29.220	29.120	29.440	28.430	-0.020	-0.069%	3.31万	0.00亿	0.000%
2026-09-23	29.600	29.140	29.600	28.840	-0.370	-1.254%	2.46万	0.00亿	0.000%
2026-09-22	30.000	29.510	30.490	28.700	-0.270	-0.907%	4.79万	0.00亿	0.000%
2026-09-21	29.230	29.780	30.960	28.890	0.900	3.116%	5.54万	0.00亿	0.000%
2026-09-18	27.490	28.880	29.170	27.490	1.480	5.401%	6.19万	0.00亿	0.000%
2026-09-17	27.180	27.400	27.840	26.900	0.100	0.366%	3.32万	0.00亿	0.000%
2026-09-16	26.880	27.300	27.550	26.390	0.280	1.036%	3.84万	0.00亿	0.000%
2026-09-15	28.440	27.020	28.870	26.930	-1.440	-5.060%	6.52万	0.00亿	0.000%
2026-09-14	26.430	28.460	28.980	26.120	1.860	6.992%	8.00万	0.00亿	0.000%
2026-09-11	26.800	26.600	28.470	25.710	-0.220	-0.820%	7.92万	0.00亿	0.000%
2026-09-10	26.280	26.820	26.820	26.040	0.160	0.600%	3.64万	0.00亿	0.000%
2026-09-09	26.250	26.660	26.890	26.100	0.270	1.023%	2.95万	0.00亿	0.000%
2026-09-08	27.290	26.390	27.290	26.280	-0.880	-3.227%	3.69万	0.00亿	0.000%
2026-09-07	26.870	27.270	27.520	26.700	0.600	2.250%	3.13万	0.00亿	0.000%
2026-09-04	27.980	26.670	28.110	26.420	-0.920	-3.335%	4.43万	0.00亿	0.000%
2026-09-03	27.290	27.590	28.460	27.290	0.330	1.211%	3.93万	0.00亿	0.000%
2026-09-02	27.240	27.260	27.490	26.700	-0.320	-1.160%	4.39万	0.00亿	0.000%
2026-09-01	27.670	27.580	27.990	27.060	-0.070	-0.253%	4.08万	0.00亿	0.000%
2026-08-31	27.500	27.650	27.970	27.100	-0.020	-0.072%	4.37万	0.00亿	0.000%
2026-08-28	27.820	27.670	28.470	27.320	-0.420	-1.495%	6.68万	0.00亿	0.000%
2026-08-27	26.670	28.090	29.700	26.230	2.020	7.748%	13.72万	0.00亿	0.000%
2026-08-26	31.280	26.070	31.920	26.010	-5.430	-17.238%	16.19万	0.00亿	0.000%
2026-08-25	31.340	31.500	32.180	29.680	-0.110	-0.348%	5.43万	0.00亿	0.000%
2026-08-24	31.560	31.610	31.930	30.170	0.370	1.184%	5.82万	0.00亿	0.000%
2026-08-21	30.680	31.240	31.750	29.260	0.560	1.825%	4.95万	0.00亿	0.000%
2026-08-20	30.580	30.680	31.400	30.260	0.560	1.859%	4.25万	0.00亿	0.000%
2026-08-19	33.000	30.120	33.330	29.870	-3.560	-10.570%	6.03万	0.00亿	0.000%
2026-08-18	33.870	33.680	34.290	33.350	-0.180	-0.532%	4.68万	0.00亿	0.000%
2026-08-17	33.600	33.860	34.000	32.700	0.510	1.529%	5.73万	0.00亿	0.000%
2026-08-14	34.170	33.350	35.110	32.620	-0.880	-2.571%	6.23万	0.00亿	0.000%
2026-08-13	35.300	34.230	35.700	34.160	-1.460	-4.091%	7.69万	0.00亿	0.000%
2026-08-12	31.880	35.690	36.000	31.610	4.040	12.765%	12.82万	0.00亿	0.000%
2026-08-11	29.800	31.650	31.850	29.520	1.420	4.697%	5.23万	0.00亿	0.000%
2026-08-10	31.570	30.230	32.390	29.670	-1.370	-4.335%	6.09万	0.00亿	0.000%
2026-08-07	31.520	31.600	31.820	30.620	0.180	0.573%	5.50万	0.00亿	0.000%
2026-08-06	30.000	31.420	31.440	29.680	1.170	3.868%	8.68万	0.00亿	0.000%
2026-08-05	28.340	30.250	30.250	28.130	1.790	6.290%	7.68万	0.00亿	0.000%
2026-08-04	26.890	28.460	28.460	26.390	1.680	6.273%	6.45万	0.00亿	0.000%
2026-08-03	26.850	26.780	27.090	25.920	-0.170	-0.631%	5.64万	0.00亿	0.000%
2026-07-31	26.460	26.950	27.600	26.460	1.970	7.886%	7.04万	0.00亿	0.000%
2026-07-30	28.130	24.980	28.350	24.880	-3.150	-11.198%	8.43万	0.00亿	0.000%
2026-07-29	28.890	28.130	29.010	26.810	-0.570	-1.986%	7.74万	0.00亿	0.000%
2026-07-28	29.570	28.700	30.800	28.400	-1.550	-5.124%	8.20万	0.00亿	0.000%
2026-07-27	27.970	30.250	30.940	27.000	2.330	8.345%	12.58万	0.00亿	0.000%
2026-07-24	27.000	27.920	31.980	26.260	0.910	3.369%	12.28万	0.00亿	0.000%
2026-07-23	25.130	27.010	27.140	25.020	1.790	7.098%	8.89万	0.00亿	0.000%
2026-07-22	24.440	25.220	25.700	24.030	0.490	1.981%	9.22万	0.00亿	0.000%
2026-07-21	23.330	24.730	24.930	19.890	1.860	8.133%	13.23万	0.00亿	0.000%
2026-07-20	25.600	22.870	26.140	22.320	-2.280	-9.066%	10.10万	0.00亿	0.000%
2026-07-17	28.220	25.150	28.560	24.850	-3.410	-11.940%	10.36万	0.00亿	0.000%
2026-07-16	29.650	28.560	30.450	28.200	-1.150	-3.871%	5.50万	0.00亿	0.000%
2026-07-15	30.500	29.710	31.100	29.620	-0.780	-2.558%	5.02万	0.00亿	0.000%
2026-07-14	29.800	30.490	30.900	28.890	0.790	2.660%	6.96万	0.00亿	0.000%
2026-07-13	31.810	29.700	32.000	29.310	-2.200	-6.897%	8.25万	0.00亿	0.000%
2026-07-10	34.500	31.900	34.630	31.800	-1.450	-4.348%	13.58万	0.00亿	0.000%
2026-07-09	28.150	33.350	33.350	27.790	5.560	20.007%	10.80万	0.00亿	0.000%
2026-07-08	28.420	27.790	29.460	26.960	-0.570	-2.010%	8.63万	0.00亿	0.000%
2026-07-07	30.480	28.360	30.490	28.160	-1.590	-5.309%	11.71万	0.00亿	0.000%
2026-07-06	34.330	29.950	34.350	29.700	-4.040	-11.886%	12.28万	0.00亿	0.000%
2026-07-03	33.820	33.990	35.330	32.100	0.800	2.410%	9.07万	0.00亿	0.000%
2026-07-02	35.190	33.190	36.260	32.700	-2.610	-7.291%	9.09万	0.00亿	0.000%
2026-07-01	34.820	35.800	36.210	34.340	0.920	2.638%	8.44万	0.00亿	0.000%
2026-06-30	34.420	34.880	35.800	34.260	0.470	1.366%	7.59万	0.00亿	0.000%
2026-06-29	36.200	34.410	36.900	34.000	-2.790	-7.500%	10.89万	0.00亿	0.000%
2026-06-26	39.710	37.200	40.000	37.000	-3.270	-8.080%	9.89万	0.00亿	0.000%
2026-06-25	38.080	40.470	40.480	37.400	1.270	3.240%	12.50万	0.00亿	0.000%
2026-06-24	39.710	39.200	40.340	38.300	-0.680	-1.705%	9.96万	0.00亿	0.000%
2026-06-23	41.000	39.880	41.360	39.400	-2.520	-5.943%	14.12万	0.00亿	0.000%
2026-06-22	39.920	42.400	42.680	38.050	1.820	4.485%	23.10万	0.00亿	0.000%
2026-06-18	39.520	40.580	42.010	38.510	0.770	1.934%	23.39万	0.00亿	0.000%
2026-06-17	37.080	39.810	40.360	36.470	2.050	5.429%	22.83万	0.00亿	0.000%
2026-06-16	37.240	37.760	37.900	35.550	0.710	1.916%	14.98万	0.00亿	0.000%
2026-06-15	34.820	37.050	37.250	34.820	1.550	4.366%	14.57万	0.00亿	0.000%
2026-06-12	37.120	35.500	37.580	35.400	-0.880	-2.419%	12.53万	0.00亿	0.000%
2026-06-11	36.650	36.380	37.010	35.150	-0.640	-1.729%	11.78万	0.00亿	0.000%
2026-06-10	36.530	37.020	37.520	34.300	0.460	1.258%	17.78万	0.00亿	0.000%
2026-06-09	41.200	36.560	41.890	35.370	-4.643	-11.269%	26.55万	0.00亿	0.000%
2026-06-08	38.583	41.203	42.633	37.283	0.920	2.284%	27.68万	0.00亿	0.000%
2026-06-05	33.563	40.283	40.283	32.993	6.720	20.022%	12.93万	0.00亿	0.000%
2026-06-04	33.983	33.563	34.383	32.873	-0.970	-2.809%	7.78万	0.00亿	0.000%
2026-06-03	34.773	34.533	35.633	33.893	0.320	0.935%	10.78万	0.00亿	0.000%
2026-06-02	33.633	34.213	35.283	33.633	0.180	0.529%	12.60万	0.00亿	0.000%
2026-06-01	35.193	34.033	35.823	33.803	-1.440	-4.059%	12.73万	0.00亿	0.000%
2026-05-29	37.223	35.473	38.663	35.033	-1.760	-4.727%	14.63万	0.00亿	0.000%
2026-05-28	42.033	37.233	42.423	36.693	-4.870	-11.567%	23.00万	0.00亿	0.000%
2026-05-27	42.693	42.103	42.983	40.463	-0.600	-1.405%	21.36万	0.00亿	0.000%
2026-05-26	40.463	42.703	46.783	40.463	3.700	9.486%	36.95万	0.00亿	0.000%
2026-05-25	32.873	39.003	39.003	32.873	6.500	19.998%	18.52万	0.00亿	0.000%
2026-05-22	29.313	32.503	32.983	28.283	3.340	11.453%	12.74万	0.00亿	0.000%
2026-05-21	30.763	29.163	31.853	28.983	-1.500	-4.892%	9.26万	0.00亿	0.000%
2026-05-20	31.483	30.663	31.563	29.843	-1.020	-3.219%	10.38万	0.00亿	0.000%
2026-05-19	32.623	31.683	32.623	31.353	-0.800	-2.463%	7.13万	0.00亿	0.000%
2026-05-18	33.783	32.483	33.963	31.813	-0.640	-1.932%	10.71万	0.00亿	0.000%
2026-05-15	34.083	33.123	34.973	32.823	-1.060	-3.101%	13.28万	0.00亿	0.000%
2026-05-14	33.553	34.183	35.113	32.603	0.880	2.642%	12.92万	0.00亿	0.000%
2026-05-13	32.993	33.303	34.413	32.293	-0.310	-0.922%	14.84万	0.00亿	0.000%
2026-05-12	29.383	33.613	34.363	29.383	4.130	14.008%	18.00万	0.00亿	0.000%
2026-05-11	28.623	29.483	29.633	27.863	1.420	5.060%	11.87万	0.00亿	0.000%
2026-05-08	27.223	28.063	28.583	26.943	0.880	3.237%	10.04万	0.00亿	0.000%
2026-05-07	26.663	27.183	27.483	26.483	0.480	1.798%	7.44万	0.00亿	0.000%
2026-05-06	26.113	26.703	26.803	25.443	-0.060	-0.224%	10.88万	0.00亿	0.000%
2026-04-30	26.493	26.763	26.843	25.643	0.750	2.883%	7.62万	0.00亿	0.000%
2026-04-29	25.983	26.013	26.583	25.553	0.050	0.193%	6.81万	0.00亿	0.000%
2026-04-28	26.153	25.963	26.853	25.853	-0.360	-1.368%	6.14万	0.00亿	0.000%
2026-04-27	26.233	26.323	26.783	25.253	-0.150	-0.567%	10.10万	0.00亿	0.000%
2026-04-24	27.723	26.473	29.833	26.203	-1.520	-5.430%	12.77万	0.00亿	0.000%
2026-04-23	28.783	27.993	29.183	27.643	-0.730	-2.542%	6.81万	0.00亿	0.000%
2026-04-22	28.663	28.723	29.083	28.183	-0.260	-0.897%	7.77万	0.00亿	0.000%
2026-04-21	28.873	28.983	29.373	28.233	0.250	0.870%	8.95万	0.00亿	0.000%
2026-04-20	28.373	28.733	29.053	27.643	0.550	1.952%	11.97万	0.00亿	0.000%
2026-04-17	25.983	28.183	28.363	25.233	2.050	7.844%	15.25万	0.00亿	0.000%
2026-04-16	26.243	26.133	26.373	25.573	-0.050	-0.191%	9.42万	0.00亿	0.000%
2026-04-15	27.713	26.183	27.923	26.033	-1.370	-4.972%	12.67万	0.00亿	0.000%
2026-04-14	27.243	27.553	27.863	26.793	0.690	2.569%	11.76万	0.00亿	0.000%
2026-04-13	26.463	26.863	27.083	25.993	0.000	0.000%	13.93万	0.00亿	0.000%
2026-04-10	27.043	27.113	28.083	26.343	0.000	0.000%	16.65万	0.00亿	0.000%
2026-04-09	25.423	27.063	27.853	24.743	0.000	0.000%	19.89万	0.00亿	0.000%
2026-04-08	24.093	25.293	25.653	23.983	0.000	0.000%	18.49万	0.00亿	0.000%
2026-04-07	24.773	23.883	25.083	22.773	0.000	0.000%	26.60万	0.00亿	0.000%
2026-04-03	20.473	24.573	24.573	20.473	0.000	0.000%	30.89万	0.00亿	0.000%
2026-04-02	19.983	20.473	20.583	19.463	0.000	0.000%	9.07万	0.00亿	0.000%
2026-04-01	19.883	20.013	20.233	19.353	0.000	0.000%	5.61万	0.00亿	0.000%