申昊科技（300853）历史行情

以下为申昊科技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
2026-10-02	29.810	31.090	31.660	29.430	1.340	4.504%	738.67万	2.28亿	7.513%
2026-10-01	29.810	31.090	31.660	29.430	1.340	4.504%	738.67万	2.28亿	7.513%
2026-09-30	29.810	31.090	31.660	29.430	1.340	4.504%	7.39万	0.00亿	0.000%
2026-09-29	29.010	29.750	30.560	28.850	0.700	2.410%	3.42万	0.00亿	0.000%
2026-09-28	30.400	29.050	30.400	28.380	-1.280	-4.220%	4.50万	0.00亿	0.000%
2026-09-27	30.410	30.330	31.890	30.080	-0.340	-1.109%	392.30万	1.21亿	3.990%
2026-09-24	30.410	30.330	31.890	30.080	-0.340	-1.109%	3.92万	0.00亿	0.000%
2026-09-23	31.700	30.670	31.720	30.460	-0.980	-3.096%	4.65万	0.00亿	0.000%
2026-09-22	31.570	31.650	32.660	30.960	0.380	1.215%	7.39万	0.00亿	0.000%
2026-09-21	29.580	31.270	32.780	29.380	1.890	6.433%	10.35万	0.00亿	0.000%
2026-09-18	28.290	29.380	29.980	27.880	1.500	5.380%	6.40万	0.00亿	0.000%
2026-09-17	28.170	27.880	28.560	27.700	-0.310	-1.100%	2.07万	0.00亿	0.000%
2026-09-16	27.650	28.190	28.440	27.350	0.480	1.732%	2.78万	0.00亿	0.000%
2026-09-15	27.700	27.710	28.680	27.350	-0.090	-0.324%	3.85万	0.00亿	0.000%
2026-09-14	27.090	27.800	27.880	26.720	0.670	2.470%	3.06万	0.00亿	0.000%
2026-09-11	26.970	27.130	27.390	26.450	-0.230	-0.841%	2.41万	0.00亿	0.000%
2026-09-10	27.600	27.360	27.790	26.940	-0.240	-0.870%	2.32万	0.00亿	0.000%
2026-09-09	27.450	27.600	28.090	27.220	0.090	0.327%	2.81万	0.00亿	0.000%
2026-09-08	28.490	27.510	28.490	27.180	-0.790	-2.792%	3.12万	0.00亿	0.000%
2026-09-07	28.180	28.300	28.990	27.540	0.370	1.325%	3.19万	0.00亿	0.000%
2026-09-04	28.670	27.930	28.830	27.720	-0.570	-2.000%	2.68万	0.00亿	0.000%
2026-09-03	28.910	28.500	29.060	28.100	0.000	0.000%	2.82万	0.00亿	0.000%
2026-09-02	27.880	28.500	28.950	27.090	0.640	2.297%	4.68万	0.00亿	0.000%
2026-09-01	28.280	27.860	28.350	27.050	-0.520	-1.832%	4.41万	0.00亿	0.000%
2026-08-31	26.600	28.380	28.490	26.510	1.360	5.033%	3.97万	0.00亿	0.000%
2026-08-28	26.920	27.020	27.670	26.800	0.160	0.596%	3.38万	0.00亿	0.000%
2026-08-27	26.460	26.860	27.500	26.230	0.180	0.675%	3.59万	0.00亿	0.000%
2026-08-26	27.150	26.680	27.180	26.150	-0.300	-1.112%	2.42万	0.00亿	0.000%
2026-08-25	26.840	26.980	27.100	25.710	0.280	1.049%	3.40万	0.00亿	0.000%
2026-08-24	27.500	26.700	27.810	26.010	-0.800	-2.909%	5.47万	0.00亿	0.000%
2026-08-21	27.340	27.500	28.000	26.460	0.300	1.103%	5.17万	0.00亿	0.000%
2026-08-20	26.370	27.200	28.100	25.900	1.130	4.334%	7.03万	0.00亿	0.000%
2026-08-19	28.620	26.070	28.660	25.960	-2.980	-10.258%	7.22万	0.00亿	0.000%
2026-08-18	28.740	29.050	29.300	28.030	0.480	1.680%	4.77万	0.00亿	0.000%
2026-08-17	27.880	28.570	28.740	27.330	0.620	2.218%	4.94万	0.00亿	0.000%
2026-08-14	27.540	27.950	28.110	26.770	0.520	1.896%	5.30万	0.00亿	0.000%
2026-08-13	28.190	27.430	28.550	27.400	-0.400	-1.437%	5.89万	0.00亿	0.000%
2026-08-12	26.670	27.830	28.180	26.650	1.020	3.805%	5.39万	0.00亿	0.000%
2026-08-11	26.130	26.810	27.680	25.410	0.430	1.630%	6.24万	0.00亿	0.000%
2026-08-10	27.220	26.380	27.470	26.030	-0.830	-3.050%	4.68万	0.00亿	0.000%
2026-08-07	26.890	27.210	27.400	25.800	0.800	3.029%	6.09万	0.00亿	0.000%
2026-08-06	26.000	26.410	27.100	25.820	0.050	0.190%	6.13万	0.00亿	0.000%
2026-08-05	24.660	26.360	26.400	24.600	1.480	5.949%	6.48万	0.00亿	0.000%
2026-08-04	23.740	24.880	25.270	23.250	1.550	6.644%	7.40万	0.00亿	0.000%
2026-08-03	21.990	23.330	23.570	21.400	1.310	5.949%	8.69万	0.00亿	0.000%
2026-07-31	20.000	22.020	22.430	19.990	2.690	13.916%	9.60万	0.00亿	0.000%
2026-07-30	20.240	19.330	20.520	19.200	-1.150	-5.615%	4.19万	0.00亿	0.000%
2026-07-29	20.820	20.480	20.950	19.900	-0.420	-2.010%	5.02万	0.00亿	0.000%
2026-07-28	21.910	20.900	22.250	20.700	-0.780	-3.598%	4.09万	0.00亿	0.000%
2026-07-27	20.720	21.680	21.700	20.670	0.680	3.238%	4.29万	0.00亿	0.000%
2026-07-24	21.250	21.000	21.480	20.570	-0.650	-3.002%	3.61万	0.00亿	0.000%
2026-07-23	21.200	21.650	21.800	21.020	0.440	2.074%	5.44万	0.00亿	0.000%
2026-07-22	21.740	21.210	22.580	21.000	-0.740	-3.371%	5.98万	0.00亿	0.000%
2026-07-21	21.500	21.950	21.990	18.650	1.040	4.974%	8.42万	0.00亿	0.000%
2026-07-20	23.280	20.910	23.510	20.480	-1.960	-8.570%	6.58万	0.00亿	0.000%
2026-07-17	24.500	22.870	24.820	22.790	-1.860	-7.521%	5.86万	0.00亿	0.000%
2026-07-16	25.270	24.730	25.800	24.580	-0.680	-2.676%	4.95万	0.00亿	0.000%
2026-07-15	25.910	25.410	26.340	24.910	-0.290	-1.128%	4.83万	0.00亿	0.000%
2026-07-14	24.960	25.700	26.640	24.610	0.620	2.472%	6.92万	0.00亿	0.000%
2026-07-13	27.370	25.080	27.570	24.890	-2.790	-10.011%	7.72万	0.00亿	0.000%
2026-07-10	27.680	27.870	28.840	27.450	-0.060	-0.215%	5.48万	0.00亿	0.000%
2026-07-09	27.990	27.930	29.600	27.300	0.730	2.684%	6.74万	0.00亿	0.000%
2026-07-08	28.670	27.200	28.990	27.000	-1.780	-6.142%	6.37万	0.00亿	0.000%
2026-07-07	30.560	28.980	31.050	28.720	-1.160	-3.849%	8.61万	0.00亿	0.000%
2026-07-06	37.700	30.140	38.000	29.920	-4.960	-14.131%	18.27万	0.00亿	0.000%
2026-07-03	33.980	35.100	36.880	32.730	2.890	8.972%	16.60万	0.00亿	0.000%
2026-07-02	33.480	32.210	34.380	31.060	-1.700	-5.013%	15.83万	0.00亿	0.000%
2026-07-01	31.070	33.910	37.070	30.800	3.020	9.777%	20.12万	0.00亿	0.000%
2026-06-30	30.000	30.890	31.050	29.600	0.490	1.612%	4.45万	0.00亿	0.000%
2026-06-29	30.470	30.400	31.200	28.560	-0.260	-0.848%	7.35万	0.00亿	0.000%
2026-06-26	32.490	30.660	33.090	30.550	-1.920	-5.893%	6.72万	0.00亿	0.000%
2026-06-25	32.500	32.580	33.810	31.150	-0.270	-0.822%	7.70万	0.00亿	0.000%
2026-06-24	32.530	32.850	34.800	31.920	-0.400	-1.203%	8.39万	0.00亿	0.000%
2026-06-23	31.890	33.250	34.180	31.760	0.890	2.750%	11.79万	0.00亿	0.000%
2026-06-22	29.700	32.360	32.500	29.590	2.170	7.188%	15.81万	0.00亿	0.000%
2026-06-18	29.270	30.190	31.680	28.500	0.880	3.002%	13.83万	0.00亿	0.000%
2026-06-17	29.490	29.310	30.980	29.010	-1.160	-3.807%	11.78万	0.00亿	0.000%
2026-06-16	31.180	30.470	31.830	29.010	-2.010	-6.188%	17.30万	0.00亿	0.000%
2026-06-15	40.370	32.480	40.850	31.610	-5.610	-14.728%	25.41万	0.00亿	0.000%
2026-06-12	36.110	38.090	38.870	35.800	2.250	6.278%	9.59万	0.00亿	0.000%
2026-06-11	36.300	35.840	36.310	33.600	-0.510	-1.403%	5.87万	0.00亿	0.000%
2026-06-10	37.560	36.350	37.580	35.650	-1.220	-3.247%	5.39万	0.00亿	0.000%
2026-06-09	35.410	37.570	38.810	34.880	2.480	7.068%	9.29万	0.00亿	0.000%
2026-06-08	37.760	35.090	37.760	34.150	-3.740	-9.632%	10.45万	0.00亿	0.000%
2026-06-05	37.450	38.830	39.400	36.760	1.210	3.216%	7.50万	0.00亿	0.000%
2026-06-04	36.630	37.620	38.050	36.030	0.620	1.676%	7.19万	0.00亿	0.000%
2026-06-03	38.350	37.000	38.600	36.300	-1.610	-4.170%	8.55万	0.00亿	0.000%
2026-06-02	38.100	38.610	38.820	36.950	0.510	1.339%	9.36万	0.00亿	0.000%
2026-06-01	37.800	38.100	39.500	36.000	0.220	0.581%	8.79万	0.00亿	0.000%
2026-05-29	37.810	37.880	39.440	37.400	-0.050	-0.132%	10.66万	0.00亿	0.000%
2026-05-28	36.320	37.930	38.170	36.260	0.940	2.541%	10.31万	0.00亿	0.000%
2026-05-27	36.930	36.990	37.800	35.660	-0.750	-1.987%	12.44万	0.00亿	0.000%
2026-05-26	35.790	37.740	37.800	34.380	2.300	6.490%	13.74万	0.00亿	0.000%
2026-05-25	33.400	35.440	36.740	32.230	2.040	6.108%	16.51万	0.00亿	0.000%
2026-05-22	34.930	33.400	35.000	32.980	-1.670	-4.762%	11.81万	0.00亿	0.000%
2026-05-21	35.140	35.070	36.810	34.480	-0.580	-1.627%	11.10万	0.00亿	0.000%
2026-05-20	31.980	35.650	36.870	31.920	3.710	11.616%	16.68万	0.00亿	0.000%
2026-05-19	33.930	31.940	34.120	31.530	-1.730	-5.138%	9.56万	0.00亿	0.000%
2026-05-18	32.720	33.670	34.300	32.320	0.910	2.778%	9.68万	0.00亿	0.000%
2026-05-15	34.060	32.760	34.070	32.520	-1.290	-3.789%	8.97万	0.00亿	0.000%
2026-05-14	35.640	34.050	35.800	33.940	-0.880	-2.519%	6.43万	0.00亿	0.000%
2026-05-13	35.070	34.930	35.500	33.710	0.200	0.576%	6.15万	0.00亿	0.000%
2026-05-12	34.790	34.730	35.500	34.080	-0.160	-0.459%	4.91万	0.00亿	0.000%
2026-05-11	34.300	34.890	35.680	33.900	0.960	2.829%	7.96万	0.00亿	0.000%
2026-05-08	33.820	33.930	34.640	32.940	-0.010	-0.029%	7.18万	0.00亿	0.000%
2026-05-07	33.410	33.940	34.380	32.640	0.980	2.973%	9.05万	0.00亿	0.000%
2026-05-06	30.890	32.960	33.900	30.800	3.080	10.308%	12.87万	0.00亿	0.000%
2026-04-30	30.920	29.880	31.330	29.800	-0.740	-2.417%	8.43万	0.00亿	0.000%
2026-04-29	32.020	30.620	32.680	30.340	-0.880	-2.794%	13.38万	0.00亿	0.000%
2026-04-28	30.730	31.500	32.490	29.940	1.250	4.132%	16.84万	0.00亿	0.000%
2026-04-27	26.610	30.250	30.750	26.300	4.160	15.945%	18.47万	0.00亿	0.000%
2026-04-24	25.810	26.090	26.350	25.500	0.240	0.928%	5.79万	0.00亿	0.000%
2026-04-23	26.350	25.850	26.360	25.410	-0.480	-1.823%	6.25万	0.00亿	0.000%
2026-04-22	25.090	26.330	26.570	25.000	1.240	4.942%	7.81万	0.00亿	0.000%
2026-04-21	25.210	25.090	25.400	24.680	-0.130	-0.515%	7.36万	0.00亿	0.000%
2026-04-20	24.350	25.220	25.330	24.030	0.750	3.065%	8.08万	0.00亿	0.000%
2026-04-17	23.650	24.470	24.540	22.810	0.920	3.907%	12.56万	0.00亿	0.000%
2026-04-16	21.060	23.550	23.640	20.820	2.500	11.876%	12.33万	0.00亿	0.000%
2026-04-15	21.070	21.050	21.610	21.050	-0.010	-0.047%	3.54万	0.00亿	0.000%
2026-04-14	20.460	21.060	21.080	20.140	0.700	3.438%	3.47万	0.00亿	0.000%
2026-04-13	20.050	20.360	20.960	19.910	0.050	0.246%	4.84万	0.00亿	0.000%
2026-04-10	18.700	20.310	20.460	18.700	1.610	8.610%	5.70万	0.00亿	0.000%
2026-04-09	18.990	18.700	18.990	18.540	-0.400	-2.094%	2.49万	0.00亿	0.000%
2026-04-08	18.680	19.100	19.150	18.480	0.960	5.292%	2.76万	0.00亿	0.000%
2026-04-07	17.700	18.140	18.280	17.600	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-03	18.320	17.670	18.320	17.500	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-02	18.870	18.160	18.870	17.830	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-01	19.180	18.880	19.240	18.580	0.000	0.000%	2.31万	0.00亿	0.000%