华辰装备（300809）历史行情

以下为华辰装备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
2026-10-06	23.990	23.610	24.150	23.420	-0.230	-0.965%	174.24万	0.41亿	1.157%
2026-10-05	23.990	23.610	24.150	23.420	-0.230	-0.965%	174.24万	0.41亿	1.157%
2026-10-02	23.990	23.610	24.150	23.420	-0.230	-0.965%	174.24万	0.41亿	1.157%
2026-10-01	23.990	23.610	24.150	23.420	-0.230	-0.965%	174.24万	0.41亿	1.157%
2026-09-30	23.990	23.610	24.150	23.420	-0.230	-0.965%	1.74万	0.00亿	0.000%
2026-09-29	23.820	23.840	24.100	23.440	0.050	0.210%	2.44万	0.00亿	0.000%
2026-09-28	24.400	23.790	24.500	23.500	-0.590	-2.420%	2.52万	0.00亿	0.000%
2026-09-27	24.680	24.380	24.820	24.270	-0.370	-1.495%	333.38万	0.82亿	2.214%
2026-09-24	24.680	24.380	24.820	24.270	-0.370	-1.495%	3.33万	0.00亿	0.000%
2026-09-23	24.740	24.750	24.940	24.600	0.050	0.202%	2.48万	0.00亿	0.000%
2026-09-22	25.250	24.700	25.250	24.660	-0.290	-1.160%	3.63万	0.00亿	0.000%
2026-09-21	24.550	24.990	25.250	24.530	0.430	1.751%	4.18万	0.00亿	0.000%
2026-09-18	24.210	24.560	24.680	24.120	0.410	1.698%	3.89万	0.00亿	0.000%
2026-09-17	23.580	24.150	24.280	23.550	0.400	1.684%	4.58万	0.00亿	0.000%
2026-09-16	22.990	23.750	23.860	22.850	0.760	3.306%	3.53万	0.00亿	0.000%
2026-09-15	23.150	22.990	23.450	22.980	-0.220	-0.948%	1.93万	0.00亿	0.000%
2026-09-14	23.230	23.210	23.470	22.850	0.010	0.043%	1.83万	0.00亿	0.000%
2026-09-11	23.320	23.200	23.450	22.770	-0.350	-1.486%	3.26万	0.00亿	0.000%
2026-09-10	23.880	23.550	23.900	23.360	-0.520	-2.160%	2.74万	0.00亿	0.000%
2026-09-09	24.490	24.070	24.720	23.930	-0.510	-2.075%	3.37万	0.00亿	0.000%
2026-09-08	24.380	24.580	24.640	24.220	0.060	0.245%	3.67万	0.00亿	0.000%
2026-09-07	23.730	24.520	24.600	23.730	0.620	2.594%	4.19万	0.00亿	0.000%
2026-09-04	24.490	23.900	24.820	23.790	-0.530	-2.169%	4.46万	0.00亿	0.000%
2026-09-03	24.170	24.430	24.730	24.160	0.270	1.118%	3.99万	0.00亿	0.000%
2026-09-02	23.690	24.160	24.370	23.600	0.070	0.291%	3.28万	0.00亿	0.000%
2026-09-01	24.330	24.090	24.390	23.960	-0.220	-0.905%	3.70万	0.00亿	0.000%
2026-08-31	23.410	24.310	24.320	23.360	0.950	4.067%	5.26万	0.00亿	0.000%
2026-08-28	24.000	23.360	24.000	23.340	-0.510	-2.137%	3.26万	0.00亿	0.000%
2026-08-27	23.330	23.870	23.940	23.330	0.330	1.402%	3.12万	0.00亿	0.000%
2026-08-26	23.700	23.540	23.990	23.360	-0.320	-1.341%	2.60万	0.00亿	0.000%
2026-08-25	23.030	23.860	23.970	22.880	0.640	2.756%	3.95万	0.00亿	0.000%
2026-08-24	23.600	23.220	23.770	22.920	-0.530	-2.232%	3.18万	0.00亿	0.000%
2026-08-21	23.620	23.750	23.950	23.300	0.080	0.338%	3.80万	0.00亿	0.000%
2026-08-20	23.810	23.670	24.060	23.430	0.260	1.111%	4.47万	0.00亿	0.000%
2026-08-19	24.910	23.410	25.250	23.390	-2.490	-9.614%	7.95万	0.00亿	0.000%
2026-08-18	25.000	25.900	26.370	24.730	0.650	2.574%	9.69万	0.00亿	0.000%
2026-08-17	25.000	25.250	25.380	24.880	0.310	1.243%	6.26万	0.00亿	0.000%
2026-08-14	25.550	24.940	25.590	24.580	-0.650	-2.540%	8.04万	0.00亿	0.000%
2026-08-13	26.200	25.590	26.650	25.550	-1.410	-5.222%	12.66万	0.00亿	0.000%
2026-08-12	25.100	27.000	27.610	24.800	1.460	5.717%	14.56万	0.00亿	0.000%
2026-08-11	24.680	25.540	26.250	24.680	0.440	1.753%	11.89万	0.00亿	0.000%
2026-08-10	24.630	25.100	25.460	23.930	0.700	2.869%	11.28万	0.00亿	0.000%
2026-08-07	24.600	24.400	24.780	23.620	0.100	0.412%	6.67万	0.00亿	0.000%
2026-08-06	24.380	24.300	24.450	23.820	-0.040	-0.164%	5.76万	0.00亿	0.000%
2026-08-05	23.800	24.340	24.520	23.680	0.500	2.097%	5.87万	0.00亿	0.000%
2026-08-04	23.280	23.840	23.890	23.030	0.560	2.405%	5.75万	0.00亿	0.000%
2026-08-03	22.600	23.280	23.400	22.510	0.570	2.510%	6.49万	0.00亿	0.000%
2026-07-31	22.290	22.710	23.180	22.290	0.910	4.174%	8.88万	0.00亿	0.000%
2026-07-30	22.680	21.800	22.760	21.780	-1.190	-5.176%	10.15万	0.00亿	0.000%
2026-07-29	24.290	22.990	24.290	22.270	-2.040	-8.150%	16.93万	0.00亿	0.000%
2026-07-28	22.800	25.030	26.180	22.250	3.210	14.711%	20.70万	0.00亿	0.000%
2026-07-27	21.600	21.820	21.930	21.000	0.540	2.538%	3.88万	0.00亿	0.000%
2026-07-24	21.750	21.280	22.040	21.280	-0.720	-3.273%	3.26万	0.00亿	0.000%
2026-07-23	21.770	22.000	22.100	21.610	0.140	0.640%	3.70万	0.00亿	0.000%
2026-07-22	22.290	21.860	22.840	21.670	-0.700	-3.103%	4.47万	0.00亿	0.000%
2026-07-21	21.990	22.560	22.670	20.790	0.610	2.779%	5.71万	0.00亿	0.000%
2026-07-20	22.710	21.950	23.260	21.460	-0.740	-3.261%	5.12万	0.00亿	0.000%
2026-07-17	24.280	22.690	24.380	22.500	-1.590	-6.549%	5.01万	0.00亿	0.000%
2026-07-16	23.990	24.280	24.660	23.540	0.020	0.082%	3.05万	0.00亿	0.000%
2026-07-15	24.400	24.260	24.800	23.970	-0.030	-0.124%	3.28万	0.00亿	0.000%
2026-07-14	24.060	24.290	24.360	23.420	0.160	0.663%	4.28万	0.00亿	0.000%
2026-07-13	25.500	24.130	25.700	24.080	-1.580	-6.145%	5.74万	0.00亿	0.000%
2026-07-10	25.700	25.710	26.760	25.600	-0.050	-0.194%	5.53万	0.00亿	0.000%
2026-07-09	25.740	25.760	25.980	25.020	0.020	0.078%	4.82万	0.00亿	0.000%
2026-07-08	27.000	25.740	27.300	25.730	-1.560	-5.714%	6.72万	0.00亿	0.000%
2026-07-07	28.310	27.300	28.970	27.080	-0.870	-3.088%	7.34万	0.00亿	0.000%
2026-07-06	29.920	28.170	29.920	27.650	-2.020	-6.691%	13.03万	0.00亿	0.000%
2026-07-03	26.890	30.190	30.700	26.890	3.180	11.773%	15.74万	0.00亿	0.000%
2026-07-02	26.800	27.010	28.180	26.670	0.060	0.223%	6.86万	0.00亿	0.000%
2026-07-01	26.900	26.950	27.650	26.600	0.000	0.000%	5.55万	0.00亿	0.000%
2026-06-30	25.980	26.950	27.280	25.890	0.790	3.020%	6.09万	0.00亿	0.000%
2026-06-29	26.500	26.160	26.610	25.230	-0.450	-1.691%	8.09万	0.00亿	0.000%
2026-06-26	27.130	26.610	27.850	26.610	-0.610	-2.241%	7.59万	0.00亿	0.000%
2026-06-25	28.340	27.220	28.420	27.130	-1.120	-3.952%	8.65万	0.00亿	0.000%
2026-06-24	29.640	28.340	29.640	27.900	-1.340	-4.515%	9.61万	0.00亿	0.000%
2026-06-23	28.900	29.680	30.180	28.600	0.370	1.262%	7.73万	0.00亿	0.000%
2026-06-22	31.700	29.310	31.900	28.220	-2.560	-8.033%	14.45万	0.00亿	0.000%
2026-06-18	30.510	31.870	32.100	30.510	1.060	3.440%	8.59万	0.00亿	0.000%
2026-06-17	31.800	30.810	32.080	30.460	-1.440	-4.465%	9.91万	0.00亿	0.000%
2026-06-16	31.200	32.250	33.500	30.610	1.020	3.266%	9.42万	0.00亿	0.000%
2026-06-15	30.300	31.230	31.500	30.300	0.890	2.933%	7.13万	0.00亿	0.000%
2026-06-12	31.510	30.340	32.700	30.220	-0.610	-1.971%	9.81万	0.00亿	0.000%
2026-06-11	31.960	30.950	32.500	30.400	-1.410	-4.357%	10.07万	0.00亿	0.000%
2026-06-10	37.600	32.360	38.080	32.260	-5.720	-15.021%	21.29万	0.00亿	0.000%
2026-06-09	37.730	38.080	39.400	37.440	2.180	6.072%	17.76万	0.00亿	0.000%
2026-06-08	36.350	35.900	37.670	35.720	-1.790	-4.749%	10.66万	0.00亿	0.000%
2026-06-05	37.110	37.690	39.390	35.920	0.040	0.106%	15.09万	0.00亿	0.000%
2026-06-04	35.250	37.650	39.200	35.020	1.080	2.953%	17.61万	0.00亿	0.000%
2026-06-03	35.900	36.570	37.080	34.380	0.220	0.605%	18.80万	0.00亿	0.000%
2026-06-02	39.430	36.350	40.150	36.070	0.350	0.972%	16.62万	0.00亿	0.000%
2026-06-01	37.470	36.000	39.200	36.000	-1.350	-3.614%	9.15万	0.00亿	0.000%
2026-05-29	39.890	37.350	39.890	37.170	-2.580	-6.461%	10.63万	0.00亿	0.000%
2026-05-28	38.900	39.930	41.260	38.350	0.730	1.862%	12.90万	0.00亿	0.000%
2026-05-27	40.900	39.200	41.690	39.000	-2.800	-6.667%	16.21万	0.00亿	0.000%
2026-05-26	38.800	42.000	43.400	37.570	2.900	7.417%	31.73万	0.00亿	0.000%
2026-05-25	39.180	39.100	40.290	37.690	0.310	0.799%	12.97万	0.00亿	0.000%
2026-05-22	39.100	38.790	39.420	38.100	-0.510	-1.298%	12.45万	0.00亿	0.000%
2026-05-21	37.410	39.300	40.370	36.990	2.100	5.645%	23.10万	0.00亿	0.000%
2026-05-20	38.430	37.200	38.920	37.040	-1.520	-3.926%	10.21万	0.00亿	0.000%
2026-05-19	38.750	38.720	40.190	37.900	-0.220	-0.565%	12.42万	0.00亿	0.000%
2026-05-18	38.300	38.940	39.500	37.310	0.260	0.672%	14.26万	0.00亿	0.000%
2026-05-15	34.900	38.680	39.860	34.870	3.710	10.609%	22.60万	0.00亿	0.000%
2026-05-14	36.470	34.970	36.500	34.960	-1.760	-4.792%	6.82万	0.00亿	0.000%
2026-05-13	35.200	36.730	36.890	34.500	1.220	3.436%	11.39万	0.00亿	0.000%
2026-05-12	35.910	35.510	36.800	35.330	0.760	2.187%	10.55万	0.00亿	0.000%
2026-05-11	35.360	34.750	35.520	34.700	-0.610	-1.725%	5.88万	0.00亿	0.000%
2026-05-08	33.540	35.360	35.880	33.310	1.640	4.864%	11.01万	0.00亿	0.000%
2026-05-07	31.720	33.720	33.760	31.710	1.940	6.104%	8.56万	0.00亿	0.000%
2026-05-06	32.200	31.780	32.400	31.560	-0.170	-0.532%	4.66万	0.00亿	0.000%
2026-04-30	30.960	31.950	32.570	30.790	0.900	2.899%	4.92万	0.00亿	0.000%
2026-04-29	30.200	31.050	31.420	30.200	0.560	1.837%	3.75万	0.00亿	0.000%
2026-04-28	31.970	30.490	31.970	30.400	-1.510	-4.719%	5.91万	0.00亿	0.000%
2026-04-27	33.050	32.000	33.050	31.150	-1.830	-5.409%	8.16万	0.00亿	0.000%
2026-04-24	34.410	33.830	34.510	33.820	-0.560	-1.628%	3.07万	0.00亿	0.000%
2026-04-23	34.540	34.390	35.260	34.250	-0.300	-0.865%	4.54万	0.00亿	0.000%
2026-04-22	35.020	34.690	35.200	34.150	-0.290	-0.829%	4.65万	0.00亿	0.000%
2026-04-21	35.200	34.980	35.650	34.870	-0.330	-0.935%	3.73万	0.00亿	0.000%
2026-04-20	35.610	35.310	35.720	34.930	-0.300	-0.842%	5.34万	0.00亿	0.000%
2026-04-17	33.200	35.610	35.850	33.100	2.260	6.777%	8.84万	0.00亿	0.000%
2026-04-16	33.170	33.350	33.400	33.060	0.350	1.061%	2.09万	0.00亿	0.000%
2026-04-15	33.820	33.000	33.950	32.970	-0.710	-2.106%	2.49万	0.00亿	0.000%
2026-04-14	33.490	33.710	33.710	33.300	0.500	1.506%	2.33万	0.00亿	0.000%
2026-04-13	33.000	33.210	33.600	32.830	0.050	0.151%	2.32万	0.00亿	0.000%
2026-04-10	33.160	33.160	33.700	33.100	0.330	1.005%	2.41万	0.00亿	0.000%
2026-04-09	33.120	32.830	33.290	32.770	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-08	32.720	33.480	33.500	32.400	0.000	0.000%	3.55万	0.00亿	0.000%
2026-04-07	31.980	31.810	32.160	31.600	0.000	0.000%	1.34万	0.00亿	0.000%
2026-04-03	32.070	31.920	32.250	31.780	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-02	33.170	32.050	33.320	31.600	0.000	0.000%	3.77万	0.00亿	0.000%
2026-04-01	33.300	33.320	33.650	33.120	0.000	0.000%	2.82万	0.00亿	0.000%