华业香料（300886）历史行情

以下为华业香料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	24.060	23.720	24.210	23.550	-0.340	-1.413%	78.16万	0.19亿	1.657%
2026-10-01	24.060	23.720	24.210	23.550	-0.340	-1.413%	78.16万	0.19亿	1.657%
2026-09-30	24.060	23.720	24.210	23.550	-0.340	-1.413%	0.78万	0.00亿	0.000%
2026-09-29	23.650	24.060	24.260	23.540	0.410	1.734%	1.30万	0.00亿	0.000%
2026-09-28	23.970	23.650	24.450	23.600	-0.320	-1.335%	1.25万	0.00亿	0.000%
2026-09-27	24.200	23.970	24.680	23.940	-0.360	-1.480%	130.35万	0.32亿	2.764%
2026-09-24	24.200	23.970	24.680	23.940	-0.360	-1.480%	1.30万	0.00亿	0.000%
2026-09-23	24.410	24.330	24.540	24.000	-0.210	-0.856%	1.76万	0.00亿	0.000%
2026-09-22	23.940	24.540	25.500	23.530	0.700	2.936%	3.04万	0.00亿	0.000%
2026-09-21	22.900	23.840	24.180	22.620	0.980	4.287%	2.65万	0.00亿	0.000%
2026-09-18	23.490	22.860	23.710	22.800	-0.770	-3.259%	2.25万	0.00亿	0.000%
2026-09-17	22.270	23.630	23.750	22.110	1.190	5.303%	3.49万	0.00亿	0.000%
2026-09-16	22.000	22.440	22.600	21.990	0.180	0.809%	1.72万	0.00亿	0.000%
2026-09-15	23.500	22.260	23.740	22.220	-1.620	-6.784%	3.58万	0.00亿	0.000%
2026-09-14	22.300	23.880	24.920	21.900	1.680	7.568%	4.38万	0.00亿	0.000%
2026-09-11	22.800	22.200	22.800	21.760	-0.790	-3.436%	1.71万	0.00亿	0.000%
2026-09-10	23.600	22.990	23.680	22.850	-0.580	-2.461%	1.05万	0.00亿	0.000%
2026-09-09	23.610	23.570	24.080	23.340	-0.140	-0.590%	1.31万	0.00亿	0.000%
2026-09-08	23.570	23.710	23.880	23.410	0.230	0.980%	0.99万	0.00亿	0.000%
2026-09-07	23.400	23.480	23.770	23.280	0.080	0.342%	0.92万	0.00亿	0.000%
2026-09-04	23.290	23.400	23.820	23.080	0.100	0.429%	1.39万	0.00亿	0.000%
2026-09-03	24.220	23.300	24.350	23.300	-0.900	-3.719%	2.21万	0.00亿	0.000%
2026-09-02	24.660	24.200	24.880	23.890	-0.540	-2.183%	2.71万	0.00亿	0.000%
2026-09-01	24.920	24.740	25.150	24.740	-0.180	-0.722%	1.23万	0.00亿	0.000%
2026-08-31	24.420	24.920	24.990	24.300	0.370	1.507%	1.33万	0.00亿	0.000%
2026-08-28	24.470	24.550	24.700	24.190	0.060	0.245%	0.96万	0.00亿	0.000%
2026-08-27	24.590	24.490	24.660	24.340	-0.080	-0.326%	0.77万	0.00亿	0.000%
2026-08-26	24.560	24.570	24.830	24.250	-0.120	-0.486%	0.89万	0.00亿	0.000%
2026-08-25	24.170	24.690	24.850	24.080	0.340	1.396%	1.11万	0.00亿	0.000%
2026-08-24	24.830	24.350	24.860	24.050	-0.190	-0.774%	1.30万	0.00亿	0.000%
2026-08-21	24.800	24.540	24.850	23.850	-0.260	-1.048%	2.29万	0.00亿	0.000%
2026-08-20	24.220	24.800	25.350	24.220	0.590	2.437%	1.74万	0.00亿	0.000%
2026-08-19	24.590	24.210	24.920	23.700	-0.750	-3.005%	2.71万	0.00亿	0.000%
2026-08-18	25.860	24.960	26.000	24.830	-1.040	-4.000%	2.40万	0.00亿	0.000%
2026-08-17	24.460	26.000	26.230	24.460	1.550	6.339%	4.52万	0.00亿	0.000%
2026-08-14	24.440	24.450	24.620	23.880	0.060	0.246%	1.48万	0.00亿	0.000%
2026-08-13	25.090	24.390	25.090	24.310	-0.610	-2.440%	2.20万	0.00亿	0.000%
2026-08-12	25.740	25.000	26.470	24.880	-1.060	-4.068%	4.42万	0.00亿	0.000%
2026-08-11	23.640	26.060	26.380	23.470	2.420	10.237%	5.63万	0.00亿	0.000%
2026-08-10	22.580	23.640	23.780	22.320	1.130	5.020%	1.85万	0.00亿	0.000%
2026-08-07	22.560	22.510	22.790	21.800	-0.070	-0.310%	1.22万	0.00亿	0.000%
2026-08-06	22.300	22.580	22.740	22.300	0.230	1.029%	1.05万	0.00亿	0.000%
2026-08-05	22.510	22.350	22.700	22.010	-0.070	-0.312%	1.15万	0.00亿	0.000%
2026-08-04	22.180	22.420	22.770	22.110	0.240	1.082%	1.43万	0.00亿	0.000%
2026-08-03	21.550	22.180	22.250	21.480	0.740	3.451%	1.41万	0.00亿	0.000%
2026-07-31	21.110	21.440	21.740	21.060	0.440	2.095%	1.35万	0.00亿	0.000%
2026-07-30	21.220	21.000	21.620	20.660	-0.420	-1.961%	1.80万	0.00亿	0.000%
2026-07-29	21.540	21.420	21.880	20.860	-0.250	-1.154%	2.49万	0.00亿	0.000%
2026-07-28	20.800	21.670	21.960	20.400	0.650	3.092%	1.85万	0.00亿	0.000%
2026-07-27	19.450	21.020	21.150	19.450	1.360	6.918%	2.05万	0.00亿	0.000%
2026-07-24	19.970	19.660	20.200	19.510	-0.240	-1.206%	1.20万	0.00亿	0.000%
2026-07-23	18.920	19.900	20.290	18.850	0.920	4.847%	1.47万	0.00亿	0.000%
2026-07-22	19.400	18.980	19.660	18.880	-0.570	-2.916%	1.26万	0.00亿	0.000%
2026-07-21	19.960	19.550	20.030	18.600	-0.410	-2.054%	2.30万	0.00亿	0.000%
2026-07-20	20.800	19.960	21.390	19.610	-0.960	-4.589%	2.36万	0.00亿	0.000%
2026-07-17	21.370	20.920	21.980	20.620	-0.390	-1.830%	2.26万	0.00亿	0.000%
2026-07-16	21.000	21.310	21.750	20.820	0.130	0.614%	1.61万	0.00亿	0.000%
2026-07-15	20.860	21.180	21.550	20.580	0.400	1.925%	1.71万	0.00亿	0.000%
2026-07-14	20.730	20.780	20.980	20.070	-0.010	-0.048%	2.32万	0.00亿	0.000%
2026-07-13	22.230	20.790	22.880	20.790	-1.470	-6.604%	3.83万	0.00亿	0.000%
2026-07-10	20.760	22.260	23.180	20.110	1.500	7.225%	4.06万	0.00亿	0.000%
2026-07-09	20.520	20.760	20.930	20.180	0.020	0.096%	1.70万	0.00亿	0.000%
2026-07-08	20.430	20.740	21.020	20.100	0.260	1.270%	1.82万	0.00亿	0.000%
2026-07-07	21.110	20.480	21.110	20.000	-0.500	-2.383%	1.59万	0.00亿	0.000%
2026-07-06	21.080	20.980	21.440	20.830	-0.050	-0.238%	1.52万	0.00亿	0.000%
2026-07-03	20.640	21.030	21.150	20.480	0.550	2.686%	1.89万	0.00亿	0.000%
2026-07-02	20.560	20.480	21.120	20.370	0.070	0.343%	1.64万	0.00亿	0.000%
2026-07-01	19.790	20.410	20.800	19.730	0.560	2.821%	1.51万	0.00亿	0.000%
2026-06-30	19.900	19.850	20.100	19.350	0.070	0.354%	1.30万	0.00亿	0.000%
2026-06-29	20.080	19.780	20.110	18.950	-0.100	-0.503%	1.80万	0.00亿	0.000%
2026-06-26	20.230	19.880	20.230	19.500	-0.350	-1.730%	1.30万	0.00亿	0.000%
2026-06-25	20.860	20.230	20.860	19.960	-0.630	-3.020%	1.73万	0.00亿	0.000%
2026-06-24	21.850	20.860	21.960	20.650	-0.900	-4.136%	1.80万	0.00亿	0.000%
2026-06-23	21.640	21.760	22.360	21.400	0.100	0.462%	1.97万	0.00亿	0.000%
2026-06-22	21.250	21.660	21.790	20.460	0.210	0.979%	2.02万	0.00亿	0.000%
2026-06-18	21.750	21.450	21.930	21.220	-0.310	-1.425%	1.37万	0.00亿	0.000%
2026-06-17	22.210	21.760	22.230	21.570	-0.420	-1.894%	1.30万	0.00亿	0.000%
2026-06-16	22.350	22.180	22.600	21.660	-0.240	-1.070%	1.55万	0.00亿	0.000%
2026-06-15	22.850	22.420	23.660	22.260	-0.440	-1.925%	1.62万	0.00亿	0.000%
2026-06-12	23.310	22.860	23.310	22.600	0.010	0.044%	1.25万	0.00亿	0.000%
2026-06-11	22.830	22.850	23.230	22.380	-0.240	-1.039%	1.02万	0.00亿	0.000%
2026-06-10	22.980	23.090	23.480	22.530	-0.130	-0.560%	1.15万	0.00亿	0.000%
2026-06-09	23.230	23.220	23.620	22.790	0.100	0.433%	1.44万	0.00亿	0.000%
2026-06-08	23.640	23.120	24.440	22.680	-0.640	-2.694%	1.81万	0.00亿	0.000%
2026-06-05	23.850	23.760	24.340	22.980	0.340	1.452%	2.34万	0.00亿	0.000%
2026-06-04	24.520	23.420	26.500	23.150	-0.780	-3.223%	2.76万	0.00亿	0.000%
2026-06-03	24.530	24.200	24.650	23.850	-0.320	-1.305%	1.83万	0.00亿	0.000%
2026-06-02	24.930	24.520	25.480	23.900	-0.410	-1.645%	2.07万	0.00亿	0.000%
2026-06-01	24.060	24.930	25.250	19.200	0.920	3.832%	2.06万	0.00亿	0.000%
2026-05-29	25.020	24.010	25.210	23.750	-0.980	-3.922%	1.79万	0.00亿	0.000%
2026-05-28	25.030	24.990	25.390	24.180	-0.090	-0.359%	1.39万	0.00亿	0.000%
2026-05-27	25.860	25.080	25.960	24.490	-0.780	-3.016%	2.09万	0.00亿	0.000%
2026-05-26	26.280	25.860	26.340	25.550	-0.460	-1.748%	1.72万	0.00亿	0.000%
2026-05-25	27.650	26.320	28.030	25.830	-1.270	-4.603%	2.28万	0.00亿	0.000%
2026-05-22	27.250	27.590	27.820	26.760	0.330	1.211%	1.58万	0.00亿	0.000%
2026-05-21	28.580	27.260	28.900	27.050	-1.220	-4.284%	1.71万	0.00亿	0.000%
2026-05-20	29.160	28.480	29.160	28.070	-0.680	-2.332%	1.60万	0.00亿	0.000%
2026-05-19	29.350	29.160	29.750	28.630	-0.240	-0.816%	1.17万	0.00亿	0.000%
2026-05-18	29.250	29.400	29.640	28.800	0.250	0.858%	1.29万	0.00亿	0.000%
2026-05-15	29.460	29.150	29.970	28.870	-0.220	-0.749%	1.77万	0.00亿	0.000%
2026-05-14	29.480	29.370	30.180	28.870	0.030	0.102%	2.05万	0.00亿	0.000%
2026-05-13	29.570	29.340	29.930	29.030	-0.230	-0.778%	1.32万	0.00亿	0.000%
2026-05-12	30.230	29.570	30.530	29.340	-0.650	-2.151%	1.18万	0.00亿	0.000%
2026-05-11	30.370	30.220	30.500	29.890	0.030	0.099%	1.44万	0.00亿	0.000%
2026-05-08	29.900	30.190	30.240	29.770	0.340	1.139%	1.47万	0.00亿	0.000%
2026-05-07	30.200	29.850	30.630	29.770	-0.160	-0.533%	1.57万	0.00亿	0.000%
2026-05-06	30.000	30.010	30.450	29.760	0.110	0.368%	2.30万	0.00亿	0.000%
2026-04-30	29.320	29.900	30.400	29.320	0.610	2.083%	1.85万	0.00亿	0.000%
2026-04-29	28.550	29.290	29.650	28.400	0.740	2.592%	1.94万	0.00亿	0.000%
2026-04-28	28.500	28.550	28.800	28.050	-0.110	-0.384%	2.32万	0.00亿	0.000%
2026-04-27	28.480	28.660	28.900	27.770	0.160	0.561%	3.25万	0.00亿	0.000%
2026-04-24	28.900	28.500	28.900	27.550	-0.660	-2.263%	2.53万	0.00亿	0.000%
2026-04-23	29.820	29.160	29.820	29.120	-0.600	-2.016%	0.95万	0.00亿	0.000%
2026-04-22	29.610	29.760	29.800	29.380	-0.040	-0.134%	1.03万	0.00亿	0.000%
2026-04-21	29.370	29.800	29.940	29.230	0.280	0.949%	1.34万	0.00亿	0.000%
2026-04-20	28.980	29.520	29.830	28.680	0.560	1.934%	1.93万	0.00亿	0.000%
2026-04-17	28.330	28.960	29.230	28.130	0.700	2.477%	1.77万	0.00亿	0.000%
2026-04-16	27.400	28.260	28.270	27.100	0.880	3.214%	1.54万	0.00亿	0.000%
2026-04-15	27.760	27.380	27.850	27.200	-0.380	-1.369%	1.43万	0.00亿	0.000%
2026-04-14	28.440	27.760	28.470	27.400	-0.510	-1.804%	1.28万	0.00亿	0.000%
2026-04-13	28.920	28.270	28.920	27.760	-0.650	-2.248%	1.38万	0.00亿	0.000%
2026-04-10	28.860	28.920	29.230	28.490	0.280	0.978%	1.27万	0.00亿	0.000%
2026-04-09	29.320	28.640	29.320	28.360	-0.680	-2.319%	0.96万	0.00亿	0.000%
2026-04-08	28.500	29.320	29.480	28.380	1.360	4.864%	1.23万	0.00亿	0.000%
2026-04-07	27.030	27.960	28.070	26.680	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-03	28.200	26.950	28.200	26.720	0.000	0.000%	1.37万	0.00亿	0.000%
2026-04-02	28.950	27.960	29.010	27.620	0.000	0.000%	1.22万	0.00亿	0.000%
2026-04-01	29.050	28.830	29.350	28.530	0.000	0.000%	1.03万	0.00亿	0.000%