上海瀚讯（300762）历史行情

以下为上海瀚讯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	24.650	24.760	25.780	24.520	0.220	0.896%	1,642.24万	4.13亿	2.615%
2026-10-07	25.230	24.540	25.270	24.440	-0.290	-1.168%	879.87万	2.18亿	1.401%
2026-10-06	25.230	24.540	25.270	24.440	-0.290	-1.168%	879.87万	2.18亿	1.401%
2026-10-05	25.230	24.540	25.270	24.440	-0.290	-1.168%	879.87万	2.18亿	1.401%
2026-10-02	25.230	24.540	25.270	24.440	-0.290	-1.168%	879.87万	2.18亿	1.401%
2026-10-01	25.230	24.540	25.270	24.440	-0.290	-1.168%	879.87万	2.18亿	1.401%
2026-09-30	25.230	24.540	25.270	24.440	-0.290	-1.168%	8.80万	0.00亿	0.000%
2026-09-29	24.950	24.830	25.220	24.660	-0.230	-0.918%	9.86万	0.00亿	0.000%
2026-09-28	26.120	25.060	26.450	24.900	-1.340	-5.076%	14.22万	0.00亿	0.000%
2026-09-27	26.810	26.400	27.150	26.370	-0.410	-1.529%	1,224.48万	3.27亿	1.950%
2026-09-24	26.810	26.400	27.150	26.370	-0.410	-1.529%	12.24万	0.00亿	0.000%
2026-09-23	27.170	26.810	27.220	26.640	-0.450	-1.651%	10.80万	0.00亿	0.000%
2026-09-22	27.500	27.260	27.930	27.100	-0.110	-0.402%	17.23万	0.00亿	0.000%
2026-09-21	27.370	27.370	27.700	26.910	0.080	0.293%	15.02万	0.00亿	0.000%
2026-09-18	27.300	27.290	27.550	26.930	0.490	1.828%	13.68万	0.00亿	0.000%
2026-09-17	27.170	26.800	27.760	26.700	-0.610	-2.225%	12.70万	0.00亿	0.000%
2026-09-16	27.340	27.410	27.690	26.870	0.310	1.144%	13.19万	0.00亿	0.000%
2026-09-15	27.020	27.100	27.390	26.880	-0.140	-0.514%	8.45万	0.00亿	0.000%
2026-09-14	26.570	27.240	27.590	26.190	0.670	2.522%	13.19万	0.00亿	0.000%
2026-09-11	26.800	26.570	27.000	25.940	-0.540	-1.992%	17.08万	0.00亿	0.000%
2026-09-10	27.130	27.110	27.560	26.710	-0.130	-0.477%	9.90万	0.00亿	0.000%
2026-09-09	27.500	27.240	27.840	27.190	-0.280	-1.017%	10.93万	0.00亿	0.000%
2026-09-08	27.720	27.520	28.290	27.420	-0.280	-1.007%	12.00万	0.00亿	0.000%
2026-09-07	27.990	27.800	28.330	27.750	-0.140	-0.501%	10.34万	0.00亿	0.000%
2026-09-04	28.550	27.940	29.170	27.770	-0.270	-0.957%	15.30万	0.00亿	0.000%
2026-09-03	28.560	28.210	28.570	27.700	-0.080	-0.283%	13.32万	0.00亿	0.000%
2026-09-02	28.290	28.290	28.620	28.050	-0.380	-1.325%	11.08万	0.00亿	0.000%
2026-09-01	29.000	28.670	29.180	28.150	-0.380	-1.308%	13.80万	0.00亿	0.000%
2026-08-31	28.310	29.050	29.250	28.040	0.470	1.645%	17.70万	0.00亿	0.000%
2026-08-28	28.500	28.580	29.070	28.280	-0.670	-2.291%	21.41万	0.00亿	0.000%
2026-08-27	27.470	29.250	29.380	27.440	1.850	6.752%	26.01万	0.00亿	0.000%
2026-08-26	27.980	27.400	27.980	27.030	-0.300	-1.083%	12.33万	0.00亿	0.000%
2026-08-25	26.780	27.700	27.950	26.470	0.660	2.441%	16.87万	0.00亿	0.000%
2026-08-24	28.260	27.040	28.290	26.480	-1.450	-5.090%	25.46万	0.00亿	0.000%
2026-08-21	28.440	28.490	29.070	28.110	-0.210	-0.732%	20.25万	0.00亿	0.000%
2026-08-20	30.800	28.700	31.050	28.410	-1.880	-6.148%	42.32万	0.00亿	0.000%
2026-08-19	34.000	30.580	34.500	30.490	-3.010	-8.961%	48.23万	0.00亿	0.000%
2026-08-18	33.000	33.590	33.990	32.750	0.400	1.205%	26.50万	0.00亿	0.000%
2026-08-17	32.350	33.190	33.200	32.010	0.890	2.755%	18.89万	0.00亿	0.000%
2026-08-14	31.920	32.300	32.400	31.150	0.620	1.957%	17.67万	0.00亿	0.000%
2026-08-13	32.100	31.680	32.800	31.670	-0.030	-0.095%	21.51万	0.00亿	0.000%
2026-08-12	31.020	31.710	31.960	30.820	0.600	1.929%	22.56万	0.00亿	0.000%
2026-08-11	31.360	31.110	31.800	30.690	-2.020	-6.097%	35.58万	0.00亿	0.000%
2026-08-10	33.490	33.130	33.490	31.610	0.200	0.607%	29.57万	0.00亿	0.000%
2026-08-07	32.400	32.930	33.110	31.660	0.810	2.522%	28.51万	0.00亿	0.000%
2026-08-06	31.680	32.120	32.840	31.510	0.040	0.125%	23.88万	0.00亿	0.000%
2026-08-05	30.880	32.080	32.490	30.710	1.230	3.987%	28.03万	0.00亿	0.000%
2026-08-04	30.420	30.850	31.250	29.930	0.860	2.868%	24.61万	0.00亿	0.000%
2026-08-03	29.050	29.990	30.400	28.720	0.930	3.200%	24.49万	0.00亿	0.000%
2026-07-31	29.080	29.060	30.170	28.800	1.280	4.608%	26.19万	0.00亿	0.000%
2026-07-30	28.990	27.780	29.380	27.570	-1.270	-4.372%	19.91万	0.00亿	0.000%
2026-07-29	28.910	29.050	29.100	27.630	0.410	1.432%	23.44万	0.00亿	0.000%
2026-07-28	29.580	28.640	30.330	28.380	-1.210	-4.054%	21.49万	0.00亿	0.000%
2026-07-27	28.200	29.850	30.490	28.000	2.400	8.743%	33.53万	0.00亿	0.000%
2026-07-24	28.390	27.450	28.940	27.450	-1.520	-5.247%	20.14万	0.00亿	0.000%
2026-07-23	29.000	28.970	29.600	28.600	-0.130	-0.447%	21.33万	0.00亿	0.000%
2026-07-22	29.400	29.100	30.250	28.820	-0.670	-2.251%	31.89万	0.00亿	0.000%
2026-07-21	29.000	29.770	29.950	26.250	1.150	4.018%	41.54万	0.00亿	0.000%
2026-07-20	31.450	28.620	31.660	27.520	-1.630	-5.388%	36.00万	0.00亿	0.000%
2026-07-17	33.900	30.250	34.300	30.250	-3.900	-11.420%	35.52万	0.00亿	0.000%
2026-07-16	35.050	34.150	36.440	33.890	-1.670	-4.662%	26.20万	0.00亿	0.000%
2026-07-15	36.770	35.820	37.600	35.590	-0.920	-2.504%	30.28万	0.00亿	0.000%
2026-07-14	39.210	36.740	39.790	35.580	-3.210	-8.035%	47.10万	0.00亿	0.000%
2026-07-13	44.540	39.950	44.990	38.600	-5.480	-12.063%	60.26万	0.00亿	0.000%
2026-07-10	42.470	45.430	49.940	41.300	2.710	6.344%	94.73万	0.00亿	0.000%
2026-07-09	40.110	42.720	43.080	39.350	2.820	7.068%	40.80万	0.00亿	0.000%
2026-07-08	41.010	39.900	43.590	39.870	-1.590	-3.832%	39.29万	0.00亿	0.000%
2026-07-07	41.820	41.490	43.110	40.520	0.270	0.655%	32.57万	0.00亿	0.000%
2026-07-06	47.100	41.220	47.580	41.160	-5.180	-11.164%	60.44万	0.00亿	0.000%
2026-07-03	44.020	46.400	47.500	44.020	2.400	5.455%	58.24万	0.00亿	0.000%
2026-07-02	44.860	44.000	46.020	43.890	-1.720	-3.762%	41.38万	0.00亿	0.000%
2026-07-01	44.900	45.720	46.160	44.130	0.070	0.153%	48.80万	0.00亿	0.000%
2026-06-30	45.100	45.650	46.330	44.370	1.750	3.986%	50.73万	0.00亿	0.000%
2026-06-29	45.020	43.900	45.620	43.290	-1.350	-2.983%	46.64万	0.00亿	0.000%
2026-06-26	39.600	45.250	46.880	39.320	4.810	11.894%	87.19万	0.00亿	0.000%
2026-06-25	41.130	40.440	41.660	39.430	-1.260	-3.022%	42.42万	0.00亿	0.000%
2026-06-24	39.650	41.700	42.320	38.590	2.050	5.170%	51.27万	0.00亿	0.000%
2026-06-23	39.200	39.650	41.430	38.500	-0.150	-0.377%	36.21万	0.00亿	0.000%
2026-06-22	40.900	39.800	41.490	38.500	-1.100	-2.689%	46.34万	0.00亿	0.000%
2026-06-18	37.710	40.900	41.800	37.710	2.040	5.250%	56.24万	0.00亿	0.000%
2026-06-17	36.050	38.860	40.440	36.050	3.660	10.398%	67.26万	0.00亿	0.000%
2026-06-16	36.840	35.200	37.420	35.180	-0.920	-2.547%	32.08万	0.00亿	0.000%
2026-06-15	36.720	36.120	36.800	35.110	-0.540	-1.473%	31.32万	0.00亿	0.000%
2026-06-12	39.000	36.660	39.250	36.400	-1.220	-3.221%	39.60万	0.00亿	0.000%
2026-06-11	36.930	37.880	38.200	35.700	0.560	1.501%	37.97万	0.00亿	0.000%
2026-06-10	37.880	37.320	39.570	37.190	0.440	1.193%	42.75万	0.00亿	0.000%
2026-06-09	36.050	36.880	37.000	34.730	1.270	3.566%	33.36万	0.00亿	0.000%
2026-06-08	36.080	35.610	38.480	35.560	-1.330	-3.600%	46.98万	0.00亿	0.000%
2026-06-05	36.450	36.940	38.310	35.500	2.070	5.936%	53.59万	0.00亿	0.000%
2026-06-04	34.910	34.870	36.000	34.570	-0.500	-1.414%	24.40万	0.00亿	0.000%
2026-06-03	33.550	35.370	36.390	33.200	1.830	5.456%	44.58万	0.00亿	0.000%
2026-06-02	32.660	33.540	34.280	31.330	1.340	4.161%	40.99万	0.00亿	0.000%
2026-06-01	33.710	32.200	33.880	32.160	-1.430	-4.252%	30.97万	0.00亿	0.000%
2026-05-29	36.550	33.630	36.570	33.220	-2.920	-7.989%	38.75万	0.00亿	0.000%
2026-05-28	36.220	36.550	37.450	35.630	0.370	1.023%	25.15万	0.00亿	0.000%
2026-05-27	38.070	36.180	38.250	35.810	-1.150	-3.081%	25.26万	0.00亿	0.000%
2026-05-26	39.300	37.330	39.490	36.640	-2.340	-5.899%	34.31万	0.00亿	0.000%
2026-05-25	40.890	39.670	40.890	39.140	-0.510	-1.269%	30.14万	0.00亿	0.000%
2026-05-22	40.220	40.180	40.300	38.880	0.580	1.465%	22.16万	0.00亿	0.000%
2026-05-21	41.520	39.600	42.080	39.510	-1.800	-4.348%	33.76万	0.00亿	0.000%
2026-05-20	41.030	41.400	41.700	40.650	-0.380	-0.910%	23.97万	0.00亿	0.000%
2026-05-19	42.810	41.780	42.860	40.920	-1.120	-2.611%	32.08万	0.00亿	0.000%
2026-05-18	42.650	42.900	44.580	42.600	0.270	0.633%	34.89万	0.00亿	0.000%
2026-05-15	43.760	42.630	44.000	42.090	-1.000	-2.292%	32.94万	0.00亿	0.000%
2026-05-14	45.890	43.630	46.260	43.610	-2.210	-4.821%	43.76万	0.00亿	0.000%
2026-05-13	46.280	45.840	46.880	45.580	-0.660	-1.419%	37.65万	0.00亿	0.000%
2026-05-12	47.800	46.500	47.800	46.030	-1.660	-3.447%	48.72万	0.00亿	0.000%
2026-05-11	46.270	48.160	49.440	45.780	2.330	5.084%	82.10万	0.00亿	0.000%
2026-05-08	45.200	45.830	46.100	45.010	-0.060	-0.131%	55.76万	0.00亿	0.000%
2026-05-07	44.930	45.890	46.680	44.170	0.960	2.137%	55.10万	0.00亿	0.000%
2026-05-06	43.140	44.930	45.990	43.000	1.510	3.478%	63.40万	0.00亿	0.000%
2026-04-30	38.260	43.420	44.380	38.260	5.270	13.814%	84.02万	0.00亿	0.000%
2026-04-29	37.960	38.150	39.000	37.820	-0.190	-0.496%	22.86万	0.00亿	0.000%
2026-04-28	37.770	38.340	39.290	37.130	-0.650	-1.667%	37.65万	0.00亿	0.000%
2026-04-27	39.500	38.990	39.850	38.480	-0.890	-2.232%	30.35万	0.00亿	0.000%
2026-04-24	41.230	39.880	41.660	39.500	-1.520	-3.671%	34.11万	0.00亿	0.000%
2026-04-23	42.850	41.400	42.990	40.910	-1.580	-3.676%	44.34万	0.00亿	0.000%
2026-04-22	42.200	42.980	43.720	41.520	-0.070	-0.163%	48.40万	0.00亿	0.000%
2026-04-21	41.460	43.050	43.300	41.050	1.240	2.966%	59.85万	0.00亿	0.000%
2026-04-20	39.400	41.810	41.940	39.320	2.080	5.235%	63.64万	0.00亿	0.000%
2026-04-17	39.080	39.730	39.980	38.680	0.430	1.094%	32.67万	0.00亿	0.000%
2026-04-16	39.130	39.300	39.970	38.990	0.170	0.434%	30.45万	0.00亿	0.000%
2026-04-15	38.650	39.130	40.380	38.490	0.720	1.875%	52.68万	0.00亿	0.000%
2026-04-14	36.600	38.410	38.720	36.160	2.260	6.252%	47.60万	0.00亿	0.000%
2026-04-13	35.500	36.150	36.810	34.990	0.000	0.000%	22.20万	0.00亿	0.000%
2026-04-10	36.700	36.040	37.280	36.010	0.000	0.000%	25.36万	0.00亿	0.000%
2026-04-09	36.630	36.480	37.240	36.280	0.000	0.000%	22.68万	0.00亿	0.000%
2026-04-08	36.100	37.290	37.300	36.050	0.000	0.000%	34.19万	0.00亿	0.000%
2026-04-07	35.060	35.060	35.700	34.680	0.000	0.000%	21.50万	0.00亿	0.000%
2026-04-03	36.930	34.900	37.470	34.000	0.000	0.000%	32.90万	0.00亿	0.000%
2026-04-02	36.290	36.440	37.400	35.770	0.000	0.000%	28.64万	0.00亿	0.000%
2026-04-01	37.000	36.300	37.140	35.470	0.000	0.000%	29.47万	0.00亿	0.000%