华致酒行（300755）历史行情

以下为华致酒行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	11.420	11.140	11.470	11.000	-0.220	-1.937%	545.47万	0.61亿	1.309%
2026-10-07	11.100	11.360	11.560	10.960	0.280	2.527%	675.98万	0.76亿	1.623%
2026-10-06	11.100	11.360	11.560	10.960	0.280	2.527%	675.98万	0.76亿	1.623%
2026-10-05	11.100	11.360	11.560	10.960	0.280	2.527%	675.98万	0.76亿	1.623%
2026-10-02	11.100	11.360	11.560	10.960	0.280	2.527%	675.98万	0.76亿	1.623%
2026-10-01	11.100	11.360	11.560	10.960	0.280	2.527%	675.98万	0.76亿	1.623%
2026-09-30	11.100	11.360	11.560	10.960	0.280	2.527%	6.76万	0.00亿	0.000%
2026-09-29	11.000	11.080	11.260	11.000	-0.030	-0.270%	5.60万	0.00亿	0.000%
2026-09-28	11.420	11.110	12.150	11.010	-0.270	-2.373%	9.40万	0.00亿	0.000%
2026-09-27	11.590	11.380	11.860	11.320	-0.310	-2.652%	795.25万	0.92亿	1.909%
2026-09-24	11.590	11.380	11.860	11.320	-0.310	-2.652%	7.95万	0.00亿	0.000%
2026-09-23	11.600	11.690	12.270	11.430	0.090	0.776%	11.37万	0.00亿	0.000%
2026-09-22	11.680	11.600	11.810	11.550	-0.310	-2.603%	8.17万	0.00亿	0.000%
2026-09-21	11.260	11.910	12.080	11.160	0.640	5.679%	9.98万	0.00亿	0.000%
2026-09-18	11.280	11.270	11.580	11.150	0.050	0.446%	5.39万	0.00亿	0.000%
2026-09-17	11.260	11.220	11.490	11.140	-0.130	-1.145%	3.95万	0.00亿	0.000%
2026-09-16	10.980	11.350	11.350	10.860	0.280	2.529%	6.51万	0.00亿	0.000%
2026-09-15	11.090	11.070	11.230	10.910	-0.070	-0.628%	3.51万	0.00亿	0.000%
2026-09-14	11.040	11.140	11.230	10.970	0.030	0.270%	2.94万	0.00亿	0.000%
2026-09-11	11.330	11.110	11.430	10.950	-0.200	-1.768%	6.59万	0.00亿	0.000%
2026-09-10	11.580	11.310	11.840	11.220	-0.390	-3.333%	4.05万	0.00亿	0.000%
2026-09-09	11.860	11.700	11.950	11.610	-0.200	-1.681%	4.40万	0.00亿	0.000%
2026-09-08	11.730	11.900	12.050	11.730	0.130	1.105%	5.80万	0.00亿	0.000%
2026-09-07	11.390	11.770	11.780	11.390	0.280	2.437%	5.95万	0.00亿	0.000%
2026-09-04	11.190	11.490	11.750	11.120	0.370	3.327%	7.31万	0.00亿	0.000%
2026-09-03	11.340	11.120	11.400	11.070	-0.170	-1.506%	4.31万	0.00亿	0.000%
2026-09-02	11.360	11.290	11.470	11.190	-0.180	-1.569%	3.16万	0.00亿	0.000%
2026-09-01	11.150	11.470	11.520	11.090	0.350	3.147%	6.21万	0.00亿	0.000%
2026-08-31	11.300	11.120	11.350	11.050	-0.160	-1.418%	4.39万	0.00亿	0.000%
2026-08-28	11.170	11.280	11.380	11.140	0.080	0.714%	2.25万	0.00亿	0.000%
2026-08-27	11.250	11.200	11.360	11.120	-0.110	-0.973%	2.68万	0.00亿	0.000%
2026-08-26	11.340	11.310	11.430	11.130	0.010	0.088%	2.09万	0.00亿	0.000%
2026-08-25	10.950	11.300	11.350	10.900	0.200	1.802%	2.54万	0.00亿	0.000%
2026-08-24	11.110	11.100	11.380	10.980	-0.010	-0.090%	2.99万	0.00亿	0.000%
2026-08-21	11.260	11.110	11.260	10.970	-0.160	-1.420%	2.43万	0.00亿	0.000%
2026-08-20	11.150	11.270	11.340	11.030	0.330	3.016%	3.77万	0.00亿	0.000%
2026-08-19	11.490	10.940	11.530	10.910	-0.610	-5.281%	3.93万	0.00亿	0.000%
2026-08-18	11.650	11.550	11.680	11.360	-0.060	-0.517%	3.17万	0.00亿	0.000%
2026-08-17	11.420	11.610	11.650	11.160	0.060	0.519%	3.83万	0.00亿	0.000%
2026-08-14	11.770	11.550	11.820	11.410	-0.320	-2.696%	5.72万	0.00亿	0.000%
2026-08-13	11.810	11.870	12.090	11.760	0.020	0.169%	6.09万	0.00亿	0.000%
2026-08-12	11.610	11.850	11.970	11.600	0.170	1.455%	5.06万	0.00亿	0.000%
2026-08-11	11.760	11.680	11.880	11.520	-0.210	-1.766%	5.72万	0.00亿	0.000%
2026-08-10	11.570	11.890	11.940	11.510	0.310	2.677%	7.63万	0.00亿	0.000%
2026-08-07	11.500	11.580	11.590	11.190	0.070	0.608%	4.62万	0.00亿	0.000%
2026-08-06	11.620	11.510	11.660	11.350	-0.060	-0.519%	4.47万	0.00亿	0.000%
2026-08-05	11.660	11.570	11.730	11.430	-0.090	-0.772%	6.61万	0.00亿	0.000%
2026-08-04	11.630	11.660	11.750	11.450	0.050	0.431%	4.96万	0.00亿	0.000%
2026-08-03	11.450	11.610	11.670	11.380	0.040	0.346%	5.84万	0.00亿	0.000%
2026-07-31	10.850	11.570	11.630	10.840	0.120	1.048%	10.69万	0.00亿	0.000%
2026-07-30	10.950	11.450	12.570	10.950	0.360	3.246%	13.28万	0.00亿	0.000%
2026-07-29	10.600	11.090	11.240	10.600	0.390	3.645%	6.28万	0.00亿	0.000%
2026-07-28	10.430	10.700	10.860	10.420	0.120	1.134%	4.31万	0.00亿	0.000%
2026-07-27	10.320	10.580	10.620	10.220	0.280	2.718%	3.44万	0.00亿	0.000%
2026-07-24	10.530	10.300	10.640	10.300	-0.400	-3.738%	3.76万	0.00亿	0.000%
2026-07-23	10.590	10.700	10.730	10.370	0.070	0.659%	3.99万	0.00亿	0.000%
2026-07-22	10.700	10.630	10.960	10.570	-0.210	-1.937%	5.72万	0.00亿	0.000%
2026-07-21	11.130	10.840	11.130	10.430	-0.430	-3.815%	9.18万	0.00亿	0.000%
2026-07-20	11.080	11.270	11.860	10.910	0.120	1.076%	9.91万	0.00亿	0.000%
2026-07-17	11.560	11.150	11.880	11.000	-0.500	-4.292%	5.79万	0.00亿	0.000%
2026-07-16	11.480	11.650	11.850	11.330	0.100	0.866%	5.70万	0.00亿	0.000%
2026-07-15	11.150	11.550	12.010	11.080	0.300	2.667%	7.05万	0.00亿	0.000%
2026-07-14	11.080	11.250	11.260	10.730	0.320	2.928%	4.62万	0.00亿	0.000%
2026-07-13	11.410	10.930	11.410	10.870	-0.540	-4.708%	5.20万	0.00亿	0.000%
2026-07-10	10.740	11.470	11.780	10.650	0.640	5.910%	7.87万	0.00亿	0.000%
2026-07-09	10.840	10.830	10.970	10.570	0.000	0.000%	3.98万	0.00亿	0.000%
2026-07-08	10.970	10.830	10.990	10.710	-0.010	-0.092%	4.21万	0.00亿	0.000%
2026-07-07	11.150	10.840	11.220	10.780	-0.340	-3.041%	4.27万	0.00亿	0.000%
2026-07-06	11.400	11.180	11.510	11.170	-0.260	-2.273%	4.26万	0.00亿	0.000%
2026-07-03	11.510	11.440	11.850	11.310	0.050	0.439%	5.89万	0.00亿	0.000%
2026-07-02	11.550	11.390	11.750	11.340	-0.280	-2.399%	5.27万	0.00亿	0.000%
2026-07-01	11.450	11.670	11.840	11.250	0.280	2.458%	6.09万	0.00亿	0.000%
2026-06-30	11.410	11.390	11.590	11.070	-0.110	-0.957%	6.41万	0.00亿	0.000%
2026-06-29	11.680	11.500	11.860	11.220	-0.180	-1.541%	10.05万	0.00亿	0.000%
2026-06-26	12.580	11.680	12.720	11.680	-0.970	-7.668%	8.95万	0.00亿	0.000%
2026-06-25	12.580	12.650	13.550	12.350	-0.040	-0.315%	11.90万	0.00亿	0.000%
2026-06-24	13.400	12.690	13.440	12.690	-0.780	-5.791%	8.17万	0.00亿	0.000%
2026-06-23	14.130	13.470	14.130	13.400	-0.860	-6.001%	9.89万	0.00亿	0.000%
2026-06-22	14.740	14.330	14.940	14.000	-0.570	-3.826%	8.10万	0.00亿	0.000%
2026-06-18	14.920	14.900	15.030	14.450	-0.130	-0.865%	5.18万	0.00亿	0.000%
2026-06-17	14.990	15.030	15.100	14.770	-0.160	-1.053%	5.08万	0.00亿	0.000%
2026-06-16	15.310	15.190	15.490	15.000	-0.280	-1.810%	6.44万	0.00亿	0.000%
2026-06-15	14.870	15.470	15.580	14.610	0.600	4.035%	9.38万	0.00亿	0.000%
2026-06-12	15.300	14.870	15.900	14.870	-0.420	-2.747%	7.83万	0.00亿	0.000%
2026-06-11	16.060	15.290	16.060	14.540	-0.750	-4.676%	13.07万	0.00亿	0.000%
2026-06-10	17.000	16.040	17.000	16.010	-0.830	-4.920%	11.01万	0.00亿	0.000%
2026-06-09	15.530	16.870	17.510	15.450	1.720	11.353%	21.24万	0.00亿	0.000%
2026-06-08	14.620	15.150	16.120	14.620	0.230	1.542%	13.89万	0.00亿	0.000%
2026-06-05	14.810	14.920	15.650	14.770	0.120	0.811%	9.50万	0.00亿	0.000%
2026-06-04	15.490	14.800	15.660	14.690	-0.830	-5.310%	8.09万	0.00亿	0.000%
2026-06-03	15.510	15.630	15.800	15.270	-0.070	-0.446%	6.74万	0.00亿	0.000%
2026-06-02	16.310	15.700	16.650	15.600	-0.680	-4.151%	8.74万	0.00亿	0.000%
2026-06-01	15.060	16.380	17.290	15.060	0.680	4.331%	16.73万	0.00亿	0.000%
2026-05-29	15.250	15.700	16.550	15.100	0.440	2.883%	13.78万	0.00亿	0.000%
2026-05-28	15.770	15.260	15.880	15.050	-0.770	-4.803%	9.45万	0.00亿	0.000%
2026-05-27	16.440	16.030	16.700	15.700	-0.460	-2.790%	12.70万	0.00亿	0.000%
2026-05-26	16.980	16.490	17.350	16.300	-0.580	-3.398%	8.73万	0.00亿	0.000%
2026-05-25	16.460	17.070	17.650	16.330	0.610	3.706%	10.50万	0.00亿	0.000%
2026-05-22	16.480	16.460	17.000	16.070	-0.160	-0.963%	8.59万	0.00亿	0.000%
2026-05-21	17.330	16.620	17.500	16.510	-0.870	-4.974%	12.81万	0.00亿	0.000%
2026-05-20	18.110	17.490	18.450	17.210	-0.530	-2.941%	15.34万	0.00亿	0.000%
2026-05-19	17.120	18.020	18.300	16.600	2.090	13.120%	27.16万	0.00亿	0.000%
2026-05-18	14.600	15.930	16.000	14.520	1.420	9.786%	14.03万	0.00亿	0.000%
2026-05-15	15.010	14.510	15.050	14.430	-0.660	-4.351%	9.15万	0.00亿	0.000%
2026-05-14	15.790	15.170	15.980	15.130	-0.610	-3.866%	10.34万	0.00亿	0.000%
2026-05-13	15.300	15.780	15.790	15.170	0.620	4.090%	7.28万	0.00亿	0.000%
2026-05-12	15.730	15.160	16.200	15.140	-0.720	-4.534%	8.42万	0.00亿	0.000%
2026-05-11	15.000	15.880	16.000	14.920	0.730	4.818%	16.58万	0.00亿	0.000%
2026-05-08	13.810	15.150	15.550	13.740	1.340	9.703%	17.43万	0.00亿	0.000%
2026-05-07	13.750	13.810	14.080	13.750	0.060	0.436%	3.30万	0.00亿	0.000%
2026-05-06	13.650	13.750	13.880	13.510	0.090	0.659%	4.44万	0.00亿	0.000%
2026-04-30	13.730	13.660	13.820	13.610	-0.100	-0.727%	3.72万	0.00亿	0.000%
2026-04-29	13.300	13.760	13.790	13.230	0.620	4.718%	6.94万	0.00亿	0.000%
2026-04-28	13.490	13.140	13.600	13.110	-0.350	-2.595%	3.57万	0.00亿	0.000%
2026-04-27	13.350	13.490	13.600	13.060	0.100	0.747%	4.21万	0.00亿	0.000%
2026-04-24	13.220	13.390	13.500	13.210	-0.030	-0.224%	4.01万	0.00亿	0.000%
2026-04-23	13.300	13.420	13.710	13.270	0.120	0.902%	6.43万	0.00亿	0.000%
2026-04-22	13.200	13.300	13.330	13.110	0.050	0.377%	3.02万	0.00亿	0.000%
2026-04-21	13.240	13.250	13.450	13.170	-0.040	-0.301%	1.92万	0.00亿	0.000%
2026-04-20	13.120	13.290	13.380	13.110	0.100	0.758%	2.95万	0.00亿	0.000%
2026-04-17	13.310	13.190	13.380	13.080	-0.210	-1.567%	3.07万	0.00亿	0.000%
2026-04-16	13.140	13.400	13.450	13.120	0.260	1.979%	3.41万	0.00亿	0.000%
2026-04-15	13.230	13.140	13.350	13.130	-0.090	-0.680%	2.01万	0.00亿	0.000%
2026-04-14	13.290	13.230	13.290	13.050	0.040	0.303%	2.80万	0.00亿	0.000%
2026-04-13	13.040	13.190	13.290	12.980	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-10	13.020	13.050	13.230	13.020	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-09	13.250	12.930	13.280	12.870	0.000	0.000%	3.40万	0.00亿	0.000%
2026-04-08	12.760	13.290	13.340	12.740	0.000	0.000%	5.86万	0.00亿	0.000%
2026-04-07	12.350	12.560	12.570	12.300	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-03	12.930	12.340	13.040	12.330	0.000	0.000%	3.27万	0.00亿	0.000%
2026-04-02	13.090	12.960	13.200	12.900	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-01	13.340	13.170	13.340	12.940	0.000	0.000%	5.55万	0.00亿	0.000%