浩通科技（301026）历史行情

以下为浩通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
2026-10-06	18.790	18.600	18.790	18.500	-0.010	-0.054%	152.41万	0.28亿	0.952%
2026-10-05	18.790	18.600	18.790	18.500	-0.010	-0.054%	152.41万	0.28亿	0.952%
2026-10-02	18.790	18.600	18.790	18.500	-0.010	-0.054%	152.41万	0.28亿	0.952%
2026-10-01	18.790	18.600	18.790	18.500	-0.010	-0.054%	152.41万	0.28亿	0.952%
2026-09-30	18.790	18.600	18.790	18.500	-0.010	-0.054%	1.52万	0.00亿	0.000%
2026-09-29	18.400	18.610	18.770	18.400	0.180	0.977%	1.92万	0.00亿	0.000%
2026-09-28	18.760	18.430	18.930	18.290	-0.430	-2.280%	4.37万	0.00亿	0.000%
2026-09-27	19.230	18.860	19.400	18.850	-0.630	-3.232%	263.88万	0.50亿	1.649%
2026-09-24	19.230	18.860	19.400	18.850	-0.630	-3.232%	2.64万	0.00亿	0.000%
2026-09-23	19.670	19.490	19.830	19.410	-0.210	-1.066%	2.39万	0.00亿	0.000%
2026-09-22	19.810	19.700	19.980	19.650	-0.100	-0.505%	2.68万	0.00亿	0.000%
2026-09-21	19.510	19.800	19.880	19.500	0.290	1.486%	2.76万	0.00亿	0.000%
2026-09-18	19.350	19.510	19.560	19.340	0.340	1.774%	2.73万	0.00亿	0.000%
2026-09-17	19.350	19.170	19.640	19.010	-0.410	-2.094%	3.05万	0.00亿	0.000%
2026-09-16	19.020	19.580	19.670	19.020	0.480	2.513%	3.71万	0.00亿	0.000%
2026-09-15	19.300	19.100	19.480	19.060	-0.140	-0.728%	3.30万	0.00亿	0.000%
2026-09-14	19.130	19.240	19.370	18.980	0.010	0.052%	2.88万	0.00亿	0.000%
2026-09-11	19.570	19.230	19.570	18.850	-0.770	-3.850%	5.27万	0.00亿	0.000%
2026-09-10	20.390	20.000	20.420	19.900	-0.470	-2.296%	3.51万	0.00亿	0.000%
2026-09-09	20.160	20.470	20.600	20.050	0.310	1.538%	5.32万	0.00亿	0.000%
2026-09-08	20.210	20.160	20.480	20.050	-0.010	-0.050%	3.73万	0.00亿	0.000%
2026-09-07	20.550	20.170	20.650	20.130	-0.590	-2.842%	4.89万	0.00亿	0.000%
2026-09-04	20.980	20.760	21.450	20.600	0.070	0.338%	6.48万	0.00亿	0.000%
2026-09-03	20.630	20.690	20.800	20.450	0.360	1.771%	5.09万	0.00亿	0.000%
2026-09-02	20.500	20.330	20.500	19.570	-0.500	-2.400%	7.51万	0.00亿	0.000%
2026-09-01	21.070	20.830	21.120	20.660	-0.240	-1.139%	4.72万	0.00亿	0.000%
2026-08-31	20.880	21.070	21.100	20.500	-0.470	-2.182%	6.79万	0.00亿	0.000%
2026-08-28	21.310	21.540	21.660	20.960	0.130	0.607%	7.85万	0.00亿	0.000%
2026-08-27	20.550	21.410	21.480	20.550	0.370	1.759%	9.18万	0.00亿	0.000%
2026-08-26	20.570	21.040	21.570	20.570	0.280	1.349%	10.02万	0.00亿	0.000%
2026-08-25	21.480	20.760	21.600	20.290	-1.040	-4.771%	12.70万	0.00亿	0.000%
2026-08-24	21.570	21.800	22.560	21.010	0.320	1.490%	15.85万	0.00亿	0.000%
2026-08-21	21.580	21.480	21.710	21.170	0.350	1.656%	9.97万	0.00亿	0.000%
2026-08-20	21.910	21.130	22.250	20.920	-0.070	-0.330%	9.24万	0.00亿	0.000%
2026-08-19	21.490	21.200	22.100	21.200	-1.050	-4.719%	9.22万	0.00亿	0.000%
2026-08-18	23.240	22.250	23.320	22.090	-1.340	-5.680%	14.00万	0.00亿	0.000%
2026-08-17	22.280	23.590	23.840	22.180	1.740	7.963%	20.89万	0.00亿	0.000%
2026-08-14	21.490	21.850	21.920	21.160	0.300	1.392%	8.22万	0.00亿	0.000%
2026-08-13	22.880	21.550	23.100	21.550	-0.830	-3.709%	11.75万	0.00亿	0.000%
2026-08-12	21.400	22.380	22.550	21.400	0.860	3.996%	13.77万	0.00亿	0.000%
2026-08-11	22.160	21.520	22.260	21.500	-0.850	-3.800%	14.87万	0.00亿	0.000%
2026-08-10	22.770	22.370	23.030	22.060	-0.450	-1.972%	21.02万	0.00亿	0.000%
2026-08-07	21.820	22.820	22.900	21.450	0.380	1.693%	25.87万	0.00亿	0.000%
2026-08-06	21.700	22.440	23.200	21.380	0.950	4.421%	33.88万	0.00亿	0.000%
2026-08-05	18.800	21.490	21.490	18.680	3.580	19.989%	27.09万	0.00亿	0.000%
2026-08-04	17.880	17.910	18.100	17.750	0.040	0.224%	4.77万	0.00亿	0.000%
2026-08-03	17.340	17.870	17.890	17.250	0.440	2.524%	4.39万	0.00亿	0.000%
2026-07-31	17.090	17.430	17.500	17.090	0.670	3.998%	5.27万	0.00亿	0.000%
2026-07-30	17.230	16.760	17.340	16.700	-0.390	-2.274%	3.89万	0.00亿	0.000%
2026-07-29	16.820	17.150	17.180	16.620	0.320	1.901%	3.85万	0.00亿	0.000%
2026-07-28	16.730	16.830	16.980	16.600	-0.210	-1.232%	2.83万	0.00亿	0.000%
2026-07-27	16.700	17.040	17.050	16.570	0.420	2.527%	3.52万	0.00亿	0.000%
2026-07-24	17.020	16.620	17.200	16.620	-1.130	-6.366%	5.77万	0.00亿	0.000%
2026-07-23	17.300	17.750	17.770	17.110	0.360	2.070%	6.32万	0.00亿	0.000%
2026-07-22	17.300	17.390	17.870	17.220	-0.030	-0.172%	7.47万	0.00亿	0.000%
2026-07-21	17.160	17.420	17.470	15.990	0.260	1.515%	8.70万	0.00亿	0.000%
2026-07-20	16.810	17.160	17.520	16.660	0.150	0.882%	7.26万	0.00亿	0.000%
2026-07-17	17.320	17.010	17.880	16.780	-0.300	-1.733%	6.82万	0.00亿	0.000%
2026-07-16	16.630	17.310	17.700	16.560	0.420	2.487%	5.89万	0.00亿	0.000%
2026-07-15	17.300	16.890	17.330	16.740	-0.250	-1.459%	3.69万	0.00亿	0.000%
2026-07-14	16.520	17.140	17.150	16.280	0.670	4.068%	4.94万	0.00亿	0.000%
2026-07-13	17.570	16.470	17.570	16.400	-1.250	-7.054%	6.00万	0.00亿	0.000%
2026-07-10	17.590	17.720	18.180	17.400	0.060	0.340%	6.01万	0.00亿	0.000%
2026-07-09	17.710	17.660	17.980	16.940	-0.150	-0.842%	5.41万	0.00亿	0.000%
2026-07-08	18.430	17.810	18.630	17.780	-0.680	-3.678%	5.97万	0.00亿	0.000%
2026-07-07	19.660	18.490	19.720	18.440	-1.360	-6.851%	8.28万	0.00亿	0.000%
2026-07-06	19.930	19.850	20.750	19.810	-0.080	-0.401%	9.75万	0.00亿	0.000%
2026-07-03	20.850	19.930	20.980	19.910	-0.570	-2.780%	11.07万	0.00亿	0.000%
2026-07-02	20.160	20.500	21.280	19.830	0.210	1.035%	10.74万	0.00亿	0.000%
2026-07-01	20.100	20.290	20.750	19.820	0.070	0.346%	8.92万	0.00亿	0.000%
2026-06-30	20.310	20.220	20.670	19.740	-0.200	-0.979%	9.05万	0.00亿	0.000%
2026-06-29	21.360	20.420	21.970	20.360	-0.950	-4.445%	12.42万	0.00亿	0.000%
2026-06-26	22.280	21.370	22.470	21.050	-0.860	-3.869%	9.39万	0.00亿	0.000%
2026-06-25	22.920	22.230	23.270	22.010	-0.920	-3.974%	8.08万	0.00亿	0.000%
2026-06-24	23.500	23.150	23.950	22.800	-0.480	-2.031%	8.08万	0.00亿	0.000%
2026-06-23	24.870	23.630	24.990	23.510	-1.930	-7.551%	12.55万	0.00亿	0.000%
2026-06-22	23.530	25.560	25.600	23.410	1.810	7.621%	15.06万	0.00亿	0.000%
2026-06-18	23.800	23.750	24.680	23.560	-0.290	-1.206%	7.79万	0.00亿	0.000%
2026-06-17	24.300	24.040	24.650	23.650	-0.610	-2.475%	8.99万	0.00亿	0.000%
2026-06-16	23.900	24.650	24.820	23.620	0.680	2.837%	10.20万	0.00亿	0.000%
2026-06-15	22.670	23.970	24.000	22.500	1.850	8.363%	11.72万	0.00亿	0.000%
2026-06-12	21.880	22.120	22.860	21.360	0.530	2.455%	9.75万	0.00亿	0.000%
2026-06-11	20.770	21.590	21.910	20.520	0.690	3.301%	7.81万	0.00亿	0.000%
2026-06-10	20.970	20.900	21.090	20.480	-0.280	-1.322%	5.46万	0.00亿	0.000%
2026-06-09	21.660	21.180	21.720	20.810	-0.090	-0.423%	5.90万	0.00亿	0.000%
2026-06-08	22.250	21.270	22.660	21.020	-1.610	-7.037%	7.74万	0.00亿	0.000%
2026-06-05	22.830	22.880	23.580	22.000	-0.210	-0.909%	9.18万	0.00亿	0.000%
2026-06-04	24.100	23.090	24.180	22.820	-1.380	-5.640%	10.13万	0.00亿	0.000%
2026-06-03	22.730	24.470	24.790	22.550	0.750	3.162%	15.56万	0.00亿	0.000%
2026-06-02	23.690	23.720	24.130	23.100	0.070	0.296%	6.61万	0.00亿	0.000%
2026-06-01	22.640	23.650	24.500	22.640	0.600	2.603%	9.29万	0.00亿	0.000%
2026-05-29	24.710	23.050	24.760	22.800	-1.307	-5.366%	8.30万	0.00亿	0.000%
2026-05-28	23.721	24.357	24.771	23.307	0.421	1.759%	6.29万	0.00亿	0.000%
2026-05-27	25.071	23.936	25.407	23.679	-1.457	-5.738%	7.77万	0.00亿	0.000%
2026-05-26	24.700	25.393	25.621	24.486	0.400	1.600%	9.39万	0.00亿	0.000%
2026-05-25	26.007	24.993	26.029	24.150	-0.228	-0.904%	12.61万	0.00亿	0.000%
2026-05-22	23.936	25.221	25.671	23.900	1.328	5.558%	11.52万	0.00亿	0.000%
2026-05-21	23.657	23.893	25.757	23.657	0.014	0.059%	13.96万	0.00亿	0.000%
2026-05-20	23.307	23.879	24.121	22.786	0.693	2.989%	12.92万	0.00亿	0.000%
2026-05-19	21.843	23.186	23.521	21.157	1.336	6.114%	14.07万	0.00亿	0.000%
2026-05-18	21.421	21.850	22.450	21.014	0.286	1.326%	5.11万	0.00亿	0.000%
2026-05-15	21.864	21.564	22.143	21.307	-0.365	-1.664%	4.44万	0.00亿	0.000%
2026-05-14	22.629	21.929	22.700	21.886	-0.757	-3.337%	5.83万	0.00亿	0.000%
2026-05-13	22.507	22.686	22.993	22.507	0.036	0.159%	4.74万	0.00亿	0.000%
2026-05-12	23.143	22.650	23.157	22.543	-0.171	-0.749%	5.31万	0.00亿	0.000%
2026-05-11	22.707	22.821	22.871	22.550	0.100	0.440%	5.10万	0.00亿	0.000%
2026-05-08	22.521	22.721	22.764	22.343	0.150	0.665%	4.69万	0.00亿	0.000%
2026-05-07	22.793	22.571	22.971	22.471	0.000	0.000%	5.99万	0.00亿	0.000%
2026-05-06	22.286	22.571	22.629	22.007	0.628	2.862%	7.09万	0.00亿	0.000%
2026-04-30	22.079	21.943	22.343	21.871	-0.307	-1.380%	6.32万	0.00亿	0.000%
2026-04-29	22.071	22.250	22.414	21.357	0.250	1.136%	10.83万	0.00亿	0.000%
2026-04-28	21.579	22.000	22.271	21.464	0.264	1.215%	5.79万	0.00亿	0.000%
2026-04-27	21.393	21.736	21.986	21.214	0.757	3.608%	5.17万	0.00亿	0.000%
2026-04-24	21.100	20.979	21.143	20.614	-0.121	-0.573%	2.57万	0.00亿	0.000%
2026-04-23	21.657	21.100	22.014	21.007	-0.779	-3.560%	3.84万	0.00亿	0.000%
2026-04-22	21.429	21.879	22.214	21.214	0.379	1.763%	4.81万	0.00亿	0.000%
2026-04-21	21.357	21.500	21.636	21.250	0.086	0.402%	2.74万	0.00亿	0.000%
2026-04-20	21.221	21.414	21.593	21.179	0.021	0.098%	3.08万	0.00亿	0.000%
2026-04-17	20.993	21.393	21.650	20.786	0.250	1.182%	4.01万	0.00亿	0.000%
2026-04-16	20.464	21.143	21.343	20.414	0.679	3.318%	3.92万	0.00亿	0.000%
2026-04-15	20.957	20.464	21.036	20.414	-0.193	-0.934%	2.74万	0.00亿	0.000%
2026-04-14	20.800	20.657	20.907	20.421	0.036	0.175%	2.47万	0.00亿	0.000%
2026-04-13	20.400	20.621	20.686	20.357	0.064	0.311%	2.19万	0.00亿	0.000%
2026-04-10	20.414	20.557	20.821	20.271	0.264	1.301%	3.11万	0.00亿	0.000%
2026-04-09	20.221	20.293	20.414	20.021	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-08	20.429	20.621	20.671	20.114	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-07	19.300	19.529	19.593	19.107	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-03	19.607	19.129	19.671	18.979	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-02	19.650	19.464	19.779	19.293	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-01	19.986	19.793	20.064	19.607	0.000	0.000%	2.38万	0.00亿	0.000%