华骐环保（300929）历史行情

以下为华骐环保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	15.950	16.020	16.050	15.690	0.200	1.264%	189.81万	0.30亿	1.514%
2026-10-01	15.950	16.020	16.050	15.690	0.200	1.264%	189.81万	0.30亿	1.514%
2026-09-30	15.950	16.020	16.050	15.690	0.200	1.264%	1.90万	0.00亿	0.000%
2026-09-29	15.600	15.820	16.160	15.600	0.160	1.022%	2.23万	0.00亿	0.000%
2026-09-28	16.110	15.660	16.360	15.520	-0.360	-2.247%	2.27万	0.00亿	0.000%
2026-09-27	16.270	16.020	16.330	15.880	-0.200	-1.233%	169.85万	0.27亿	1.355%
2026-09-24	16.270	16.020	16.330	15.880	-0.200	-1.233%	1.70万	0.00亿	0.000%
2026-09-23	16.300	16.220	16.300	15.960	0.000	0.000%	1.68万	0.00亿	0.000%
2026-09-22	16.000	16.220	16.290	15.770	0.220	1.375%	2.43万	0.00亿	0.000%
2026-09-21	15.850	16.000	16.250	15.780	0.140	0.883%	2.59万	0.00亿	0.000%
2026-09-18	15.600	15.860	15.920	15.600	0.200	1.277%	1.70万	0.00亿	0.000%
2026-09-17	15.360	15.660	15.680	15.210	0.280	1.821%	2.02万	0.00亿	0.000%
2026-09-16	15.260	15.380	15.500	15.230	0.010	0.065%	1.80万	0.00亿	0.000%
2026-09-15	15.760	15.370	15.810	15.260	-0.440	-2.783%	2.38万	0.00亿	0.000%
2026-09-14	15.600	15.810	15.960	15.310	0.220	1.411%	2.56万	0.00亿	0.000%
2026-09-11	15.640	15.590	15.810	15.050	-0.220	-1.392%	3.82万	0.00亿	0.000%
2026-09-10	16.150	15.810	16.150	15.750	-0.390	-2.407%	2.31万	0.00亿	0.000%
2026-09-09	16.160	16.200	16.340	16.040	-0.120	-0.735%	2.30万	0.00亿	0.000%
2026-09-08	15.940	16.320	16.590	15.660	0.380	2.384%	3.67万	0.00亿	0.000%
2026-09-07	16.450	15.940	16.450	15.850	-0.410	-2.508%	3.83万	0.00亿	0.000%
2026-09-04	16.700	16.350	16.900	16.210	-0.340	-2.037%	4.09万	0.00亿	0.000%
2026-09-03	16.900	16.690	17.000	16.370	-0.090	-0.536%	4.94万	0.00亿	0.000%
2026-09-02	17.870	16.780	18.100	16.490	-1.210	-6.726%	8.17万	0.00亿	0.000%
2026-09-01	17.850	17.990	18.060	17.290	0.270	1.524%	6.72万	0.00亿	0.000%
2026-08-31	16.190	17.720	17.950	16.100	1.370	8.379%	9.79万	0.00亿	0.000%
2026-08-28	16.960	16.350	17.250	16.280	-0.900	-5.217%	8.41万	0.00亿	0.000%
2026-08-27	17.250	17.250	17.330	16.610	0.350	2.071%	6.72万	0.00亿	0.000%
2026-08-26	17.900	16.900	18.160	16.800	-0.550	-3.152%	10.28万	0.00亿	0.000%
2026-08-25	16.590	17.450	17.600	16.120	1.190	7.319%	11.82万	0.00亿	0.000%
2026-08-24	15.280	16.260	16.450	15.060	0.910	5.928%	10.42万	0.00亿	0.000%
2026-08-21	15.300	15.350	15.530	14.790	0.020	0.130%	6.65万	0.00亿	0.000%
2026-08-20	15.890	15.330	15.990	14.930	0.150	0.988%	8.81万	0.00亿	0.000%
2026-08-19	16.880	15.180	16.970	15.150	-2.150	-12.406%	12.65万	0.00亿	0.000%
2026-08-18	17.600	17.330	18.130	16.800	0.400	2.363%	16.33万	0.00亿	0.000%
2026-08-17	17.240	16.930	18.220	16.650	0.110	0.654%	19.52万	0.00亿	0.000%
2026-08-14	13.910	16.820	16.820	13.800	2.800	19.971%	12.96万	0.00亿	0.000%
2026-08-13	13.950	14.020	14.330	13.860	0.040	0.286%	3.66万	0.00亿	0.000%
2026-08-12	14.050	13.980	14.200	13.900	-0.040	-0.285%	2.82万	0.00亿	0.000%
2026-08-11	14.190	14.020	14.300	13.830	-0.220	-1.545%	3.48万	0.00亿	0.000%
2026-08-10	13.880	14.240	14.350	13.810	0.270	1.933%	4.27万	0.00亿	0.000%
2026-08-07	13.900	13.970	14.000	13.430	-0.010	-0.072%	3.86万	0.00亿	0.000%
2026-08-06	13.800	13.980	14.070	13.690	0.150	1.085%	5.05万	0.00亿	0.000%
2026-08-05	13.580	13.830	14.040	13.430	0.150	1.096%	5.51万	0.00亿	0.000%
2026-08-04	13.200	13.680	13.680	13.060	0.640	4.908%	5.61万	0.00亿	0.000%
2026-08-03	13.560	13.040	13.630	12.800	-0.460	-3.407%	6.86万	0.00亿	0.000%
2026-07-31	13.310	13.500	13.940	13.300	0.200	1.504%	5.56万	0.00亿	0.000%
2026-07-30	13.350	13.300	13.720	13.190	-0.260	-1.917%	6.68万	0.00亿	0.000%
2026-07-29	13.650	13.560	13.850	13.270	-0.080	-0.587%	7.23万	0.00亿	0.000%
2026-07-28	15.120	13.640	15.300	13.520	-1.420	-9.429%	9.91万	0.00亿	0.000%
2026-07-27	14.880	15.060	15.300	14.150	0.270	1.826%	10.38万	0.00亿	0.000%
2026-07-24	14.430	14.790	14.850	13.660	0.630	4.449%	11.74万	0.00亿	0.000%
2026-07-23	11.890	14.160	14.160	11.710	2.120	17.608%	11.03万	0.00亿	0.000%
2026-07-22	12.360	12.040	12.780	11.970	-0.410	-3.293%	6.20万	0.00亿	0.000%
2026-07-21	12.780	12.450	13.210	11.430	-0.080	-0.638%	11.47万	0.00亿	0.000%
2026-07-20	13.970	12.530	14.360	12.270	-1.580	-11.198%	11.49万	0.00亿	0.000%
2026-07-17	15.060	14.110	15.670	14.110	-1.320	-8.555%	10.26万	0.00亿	0.000%
2026-07-16	15.800	15.430	15.950	14.900	0.430	2.867%	12.56万	0.00亿	0.000%
2026-07-15	14.780	15.000	15.980	14.720	0.440	3.022%	12.11万	0.00亿	0.000%
2026-07-14	13.500	14.560	14.580	13.200	0.760	5.507%	12.24万	0.00亿	0.000%
2026-07-13	12.570	13.800	14.550	12.410	1.190	9.437%	13.74万	0.00亿	0.000%
2026-07-10	13.060	12.610	13.130	12.500	-0.580	-4.397%	6.25万	0.00亿	0.000%
2026-07-09	13.010	13.190	13.210	12.630	0.020	0.152%	5.27万	0.00亿	0.000%
2026-07-08	13.390	13.170	14.010	12.900	-0.220	-1.643%	7.09万	0.00亿	0.000%
2026-07-07	13.490	13.390	14.090	13.160	-0.250	-1.833%	9.71万	0.00亿	0.000%
2026-07-06	12.350	13.640	13.790	12.340	1.180	9.470%	12.62万	0.00亿	0.000%
2026-07-03	11.590	12.460	12.760	11.410	1.100	9.683%	9.70万	0.00亿	0.000%
2026-07-02	11.990	11.360	12.180	11.320	-0.430	-3.647%	6.17万	0.00亿	0.000%
2026-07-01	10.440	11.790	11.880	10.410	1.250	11.860%	9.82万	0.00亿	0.000%
2026-06-30	10.620	10.540	10.850	10.300	-0.180	-1.679%	5.71万	0.00亿	0.000%
2026-06-29	11.000	10.720	11.390	10.160	0.120	1.132%	6.97万	0.00亿	0.000%
2026-06-26	10.550	10.600	11.420	10.200	0.100	0.952%	7.64万	0.00亿	0.000%
2026-06-25	11.040	10.500	11.060	10.340	-0.470	-4.284%	5.15万	0.00亿	0.000%
2026-06-24	11.740	10.970	11.870	10.890	-0.810	-6.876%	6.60万	0.00亿	0.000%
2026-06-23	11.300	11.780	12.150	11.110	0.490	4.340%	7.14万	0.00亿	0.000%
2026-06-22	10.560	11.290	11.490	10.420	0.670	6.309%	7.99万	0.00亿	0.000%
2026-06-18	10.600	10.620	10.750	10.260	0.020	0.189%	3.62万	0.00亿	0.000%
2026-06-17	11.050	10.600	11.050	10.520	-0.300	-2.752%	3.48万	0.00亿	0.000%
2026-06-16	10.830	10.900	11.170	10.560	0.020	0.184%	3.34万	0.00亿	0.000%
2026-06-15	11.190	10.880	11.500	10.710	-0.200	-1.805%	3.30万	0.00亿	0.000%
2026-06-12	11.290	11.080	11.330	10.920	-0.060	-0.539%	3.05万	0.00亿	0.000%
2026-06-11	11.250	11.140	11.370	10.810	-0.210	-1.850%	3.11万	0.00亿	0.000%
2026-06-10	11.470	11.350	11.620	10.980	-0.150	-1.304%	2.92万	0.00亿	0.000%
2026-06-09	11.450	11.500	11.650	11.220	0.050	0.437%	4.04万	0.00亿	0.000%
2026-06-08	11.830	11.450	11.950	11.080	-0.460	-3.862%	3.94万	0.00亿	0.000%
2026-06-05	11.590	11.910	12.150	11.300	0.300	2.584%	3.54万	0.00亿	0.000%
2026-06-04	11.860	11.610	12.040	11.510	-0.320	-2.682%	3.53万	0.00亿	0.000%
2026-06-03	12.020	11.930	12.130	11.710	-0.100	-0.831%	3.61万	0.00亿	0.000%
2026-06-02	12.540	12.030	12.770	11.930	-0.360	-2.906%	3.77万	0.00亿	0.000%
2026-06-01	12.020	12.390	12.590	11.860	0.320	2.651%	3.89万	0.00亿	0.000%
2026-05-29	12.640	12.070	12.790	11.920	-0.550	-4.358%	4.30万	0.00亿	0.000%
2026-05-28	12.670	12.620	12.880	12.250	-0.080	-0.630%	3.63万	0.00亿	0.000%
2026-05-27	13.150	12.700	13.220	12.430	-0.390	-2.979%	4.20万	0.00亿	0.000%
2026-05-26	13.270	13.090	13.350	12.960	-0.170	-1.282%	4.20万	0.00亿	0.000%
2026-05-25	13.630	13.260	13.850	12.930	-0.360	-2.643%	4.33万	0.00亿	0.000%
2026-05-22	13.250	13.620	13.750	13.010	0.500	3.811%	4.03万	0.00亿	0.000%
2026-05-21	13.670	13.120	13.950	13.020	-0.540	-3.953%	4.91万	0.00亿	0.000%
2026-05-20	13.970	13.660	13.970	13.500	-0.300	-2.149%	3.66万	0.00亿	0.000%
2026-05-19	14.000	13.960	14.190	13.720	-0.070	-0.499%	3.19万	0.00亿	0.000%
2026-05-18	13.950	14.030	14.030	13.720	0.160	1.154%	3.57万	0.00亿	0.000%
2026-05-15	14.210	13.870	14.300	13.730	-0.340	-2.393%	4.33万	0.00亿	0.000%
2026-05-14	14.140	14.210	14.420	14.040	0.080	0.566%	3.71万	0.00亿	0.000%
2026-05-13	14.220	14.130	14.370	13.940	-0.010	-0.071%	3.64万	0.00亿	0.000%
2026-05-12	14.430	14.140	14.590	14.060	-0.290	-2.010%	3.91万	0.00亿	0.000%
2026-05-11	14.720	14.430	14.730	14.110	-0.150	-1.029%	4.97万	0.00亿	0.000%
2026-05-08	14.180	14.580	14.850	14.120	0.400	2.821%	4.86万	0.00亿	0.000%
2026-05-07	14.140	14.180	14.390	14.050	-0.070	-0.491%	4.57万	0.00亿	0.000%
2026-05-06	14.290	14.250	14.450	13.980	0.060	0.423%	6.09万	0.00亿	0.000%
2026-04-30	14.000	14.190	14.200	13.800	0.190	1.357%	5.44万	0.00亿	0.000%
2026-04-29	13.330	14.000	14.280	13.200	0.670	5.026%	8.55万	0.00亿	0.000%
2026-04-28	13.110	13.330	13.600	13.100	0.200	1.523%	4.44万	0.00亿	0.000%
2026-04-27	12.720	13.130	13.160	12.490	0.420	3.304%	4.26万	0.00亿	0.000%
2026-04-24	12.490	12.710	12.820	12.260	0.150	1.194%	3.93万	0.00亿	0.000%
2026-04-23	12.590	12.560	12.700	12.360	-0.010	-0.080%	2.73万	0.00亿	0.000%
2026-04-22	12.520	12.570	12.670	12.340	-0.040	-0.317%	1.93万	0.00亿	0.000%
2026-04-21	12.600	12.610	12.690	12.450	0.020	0.159%	2.54万	0.00亿	0.000%
2026-04-20	12.510	12.590	12.630	12.310	0.140	1.124%	2.77万	0.00亿	0.000%
2026-04-17	12.790	12.450	12.800	12.370	-0.360	-2.810%	3.83万	0.00亿	0.000%
2026-04-16	12.500	12.810	12.910	12.310	0.300	2.398%	3.11万	0.00亿	0.000%
2026-04-15	12.620	12.510	12.710	12.420	-0.080	-0.635%	2.69万	0.00亿	0.000%
2026-04-14	12.880	12.590	12.930	12.270	-0.220	-1.717%	4.08万	0.00亿	0.000%
2026-04-13	12.880	12.810	13.040	12.590	-0.070	-0.543%	2.67万	0.00亿	0.000%
2026-04-10	12.900	12.880	13.040	12.750	0.040	0.312%	2.93万	0.00亿	0.000%
2026-04-09	13.120	12.840	13.160	12.730	-0.350	-2.654%	3.82万	0.00亿	0.000%
2026-04-08	12.550	13.190	13.390	12.530	0.910	7.410%	6.46万	0.00亿	0.000%
2026-04-07	11.840	12.280	12.500	11.650	0.000	0.000%	5.10万	0.00亿	0.000%
2026-04-03	12.550	11.730	12.550	11.570	0.000	0.000%	5.23万	0.00亿	0.000%
2026-04-02	12.970	12.440	13.060	12.300	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-01	13.290	12.940	13.370	12.730	0.000	0.000%	4.79万	0.00亿	0.000%