哈焊华通（301137）历史行情

以下为哈焊华通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	30.310	29.780	30.550	29.700	-0.350	-1.162%	143.45万	0.43亿	0.789%
2026-10-01	30.310	29.780	30.550	29.700	-0.350	-1.162%	143.45万	0.43亿	0.789%
2026-09-30	30.310	29.780	30.550	29.700	-0.350	-1.162%	1.43万	0.00亿	0.000%
2026-09-29	30.110	30.130	30.480	30.000	0.270	0.904%	1.53万	0.00亿	0.000%
2026-09-28	30.860	29.860	30.910	29.640	-0.880	-2.863%	1.90万	0.00亿	0.000%
2026-09-27	30.920	30.740	31.490	30.720	-0.320	-1.030%	189.33万	0.59亿	1.041%
2026-09-24	30.920	30.740	31.490	30.720	-0.320	-1.030%	1.89万	0.00亿	0.000%
2026-09-23	31.600	31.060	31.870	30.980	-0.610	-1.926%	2.30万	0.00亿	0.000%
2026-09-22	31.940	31.670	32.250	31.630	-0.330	-1.031%	2.10万	0.00亿	0.000%
2026-09-21	32.090	32.000	32.260	31.760	0.100	0.313%	2.24万	0.00亿	0.000%
2026-09-18	31.200	31.900	32.090	31.200	0.730	2.342%	2.44万	0.00亿	0.000%
2026-09-17	31.480	31.170	31.810	30.860	-0.620	-1.950%	2.17万	0.00亿	0.000%
2026-09-16	31.160	31.790	31.920	31.010	0.640	2.055%	2.23万	0.00亿	0.000%
2026-09-15	31.330	31.150	31.790	31.140	-0.370	-1.174%	1.78万	0.00亿	0.000%
2026-09-14	31.880	31.520	31.880	31.200	-0.360	-1.129%	2.28万	0.00亿	0.000%
2026-09-11	32.000	31.880	32.350	31.400	-0.310	-0.963%	3.17万	0.00亿	0.000%
2026-09-10	32.280	32.190	32.900	32.120	-0.590	-1.800%	3.39万	0.00亿	0.000%
2026-09-09	32.780	32.780	33.200	32.400	0.160	0.490%	4.43万	0.00亿	0.000%
2026-09-08	32.690	32.620	32.850	32.520	-0.240	-0.730%	2.31万	0.00亿	0.000%
2026-09-07	32.500	32.860	33.070	32.300	0.160	0.489%	3.29万	0.00亿	0.000%
2026-09-04	32.580	32.700	33.350	32.440	0.130	0.399%	4.19万	0.00亿	0.000%
2026-09-03	32.650	32.570	32.880	32.380	0.000	0.000%	3.36万	0.00亿	0.000%
2026-09-02	31.600	32.570	32.850	31.470	0.380	1.180%	4.01万	0.00亿	0.000%
2026-09-01	32.290	32.190	32.450	31.900	-0.250	-0.771%	2.94万	0.00亿	0.000%
2026-08-31	31.600	32.440	32.450	31.300	0.320	0.996%	3.25万	0.00亿	0.000%
2026-08-28	31.800	32.120	32.790	31.650	0.240	0.753%	5.44万	0.00亿	0.000%
2026-08-27	31.030	31.880	31.970	30.410	0.160	0.504%	7.84万	0.00亿	0.000%
2026-08-26	34.990	31.720	35.300	31.370	1.560	5.172%	10.03万	0.00亿	0.000%
2026-08-25	29.080	30.160	30.270	28.800	0.770	2.620%	3.90万	0.00亿	0.000%
2026-08-24	31.330	29.390	31.330	29.000	-2.110	-6.698%	4.82万	0.00亿	0.000%
2026-08-21	31.200	31.500	31.650	30.790	-0.030	-0.095%	2.25万	0.00亿	0.000%
2026-08-20	31.980	31.530	32.380	31.330	-0.310	-0.974%	2.50万	0.00亿	0.000%
2026-08-19	33.500	31.840	33.730	31.800	-2.390	-6.982%	5.05万	0.00亿	0.000%
2026-08-18	35.040	34.230	35.260	34.130	-0.740	-2.116%	4.20万	0.00亿	0.000%
2026-08-17	34.560	34.970	34.970	33.930	0.520	1.509%	3.91万	0.00亿	0.000%
2026-08-14	34.280	34.450	34.570	33.720	0.200	0.584%	4.23万	0.00亿	0.000%
2026-08-13	35.860	34.250	35.930	34.250	-1.790	-4.967%	8.31万	0.00亿	0.000%
2026-08-12	35.970	36.040	36.450	35.650	-0.100	-0.277%	5.90万	0.00亿	0.000%
2026-08-11	35.890	36.140	36.470	35.400	-0.350	-0.959%	6.01万	0.00亿	0.000%
2026-08-10	35.620	36.490	36.600	35.230	0.770	2.156%	8.67万	0.00亿	0.000%
2026-08-07	36.000	35.720	36.500	34.780	-0.810	-2.217%	10.16万	0.00亿	0.000%
2026-08-06	37.020	36.530	37.790	36.530	-1.830	-4.771%	11.36万	0.00亿	0.000%
2026-08-05	37.360	38.360	40.590	36.710	-0.490	-1.261%	18.65万	0.00亿	0.000%
2026-08-04	35.810	38.850	39.000	35.010	1.580	4.239%	19.45万	0.00亿	0.000%
2026-08-03	33.500	37.270	37.740	32.770	5.820	18.506%	17.20万	0.00亿	0.000%
2026-07-31	31.290	31.450	31.940	31.070	0.420	1.354%	3.48万	0.00亿	0.000%
2026-07-30	31.220	31.030	32.360	31.030	-0.620	-1.959%	4.36万	0.00亿	0.000%
2026-07-29	31.190	31.650	31.900	30.580	0.290	0.925%	5.68万	0.00亿	0.000%
2026-07-28	30.540	31.360	33.380	30.540	0.360	1.161%	7.40万	0.00亿	0.000%
2026-07-27	29.180	31.000	31.070	29.010	1.670	5.694%	4.05万	0.00亿	0.000%
2026-07-24	29.470	29.330	29.980	29.080	-0.660	-2.201%	2.76万	0.00亿	0.000%
2026-07-23	28.550	29.990	30.000	28.310	1.580	5.561%	4.14万	0.00亿	0.000%
2026-07-22	28.740	28.410	29.110	28.230	-0.570	-1.967%	2.57万	0.00亿	0.000%
2026-07-21	28.300	28.980	28.980	26.560	0.370	1.293%	4.32万	0.00亿	0.000%
2026-07-20	28.900	28.610	29.950	27.910	-0.200	-0.694%	3.52万	0.00亿	0.000%
2026-07-17	30.500	28.810	30.660	28.410	-1.260	-4.190%	3.13万	0.00亿	0.000%
2026-07-16	29.500	30.070	30.650	29.300	0.050	0.167%	2.23万	0.00亿	0.000%
2026-07-15	30.500	30.020	30.780	29.820	0.040	0.133%	2.54万	0.00亿	0.000%
2026-07-14	29.270	29.980	29.980	28.460	0.470	1.593%	3.27万	0.00亿	0.000%
2026-07-13	32.010	29.510	32.050	29.450	-2.790	-8.638%	3.85万	0.00亿	0.000%
2026-07-10	31.880	32.300	32.990	31.130	0.910	2.899%	4.42万	0.00亿	0.000%
2026-07-09	31.000	31.390	31.430	29.800	0.210	0.674%	3.30万	0.00亿	0.000%
2026-07-08	31.850	31.180	31.860	30.890	-0.230	-0.732%	3.22万	0.00亿	0.000%
2026-07-07	32.510	31.410	33.400	31.300	-1.520	-4.616%	3.73万	0.00亿	0.000%
2026-07-06	35.210	32.930	35.600	32.880	-2.470	-6.977%	5.48万	0.00亿	0.000%
2026-07-03	34.660	35.400	35.720	34.650	0.600	1.724%	4.66万	0.00亿	0.000%
2026-07-02	34.110	34.800	35.830	34.110	-0.530	-1.500%	4.80万	0.00亿	0.000%
2026-07-01	34.500	35.330	36.580	33.880	0.970	2.823%	7.60万	0.00亿	0.000%
2026-06-30	34.000	34.360	34.970	33.180	-1.650	-4.582%	7.71万	0.00亿	0.000%
2026-06-29	35.150	36.010	38.790	34.960	2.600	7.782%	10.16万	0.00亿	0.000%
2026-06-26	36.000	33.410	36.080	33.320	-0.960	-2.793%	5.65万	0.00亿	0.000%
2026-06-25	35.700	34.370	35.770	34.350	-1.290	-3.617%	4.69万	0.00亿	0.000%
2026-06-24	37.000	35.660	37.200	34.960	-0.990	-2.701%	4.46万	0.00亿	0.000%
2026-06-23	37.010	36.650	37.870	36.420	-0.500	-1.346%	3.70万	0.00亿	0.000%
2026-06-22	37.520	37.150	37.650	35.630	-0.650	-1.720%	5.51万	0.00亿	0.000%
2026-06-18	38.900	37.800	39.310	37.770	-1.080	-2.778%	5.07万	0.00亿	0.000%
2026-06-17	38.620	38.880	40.250	38.390	0.330	0.856%	5.77万	0.00亿	0.000%
2026-06-16	39.000	38.550	40.980	38.280	0.315	0.824%	6.07万	0.00亿	0.000%
2026-06-15	36.905	38.235	38.355	36.715	1.480	4.027%	4.00万	0.00亿	0.000%
2026-06-12	36.075	36.755	37.455	36.005	1.080	3.027%	4.34万	0.00亿	0.000%
2026-06-11	35.985	35.675	36.595	35.225	-0.250	-0.696%	3.33万	0.00亿	0.000%
2026-06-10	36.735	35.925	37.265	35.125	-1.380	-3.699%	5.08万	0.00亿	0.000%
2026-06-09	36.775	37.305	38.035	36.605	0.950	2.613%	3.96万	0.00亿	0.000%
2026-06-08	36.815	36.355	38.555	35.995	-2.250	-5.828%	4.01万	0.00亿	0.000%
2026-06-05	38.315	38.605	39.185	36.915	-0.210	-0.541%	4.87万	0.00亿	0.000%
2026-06-04	38.215	38.815	39.695	38.025	0.030	0.077%	3.42万	0.00亿	0.000%
2026-06-03	38.915	38.785	39.805	38.315	0.550	1.438%	4.21万	0.00亿	0.000%
2026-06-02	40.625	38.235	40.645	37.855	-2.700	-6.596%	5.67万	0.00亿	0.000%
2026-06-01	41.335	40.935	42.335	40.915	-1.020	-2.431%	4.48万	0.00亿	0.000%
2026-05-29	40.815	41.955	43.015	39.575	0.350	0.841%	8.08万	0.00亿	0.000%
2026-05-28	39.935	41.605	42.255	39.425	1.130	2.792%	6.28万	0.00亿	0.000%
2026-05-27	39.515	40.475	41.785	39.215	0.690	1.734%	5.39万	0.00亿	0.000%
2026-05-26	42.495	39.785	42.495	39.315	-2.920	-6.838%	6.88万	0.00亿	0.000%
2026-05-25	42.135	42.705	43.405	41.615	0.030	0.070%	5.48万	0.00亿	0.000%
2026-05-22	44.325	42.675	44.325	42.505	-1.630	-3.679%	6.00万	0.00亿	0.000%
2026-05-21	44.145	44.305	45.025	42.935	0.250	0.567%	7.45万	0.00亿	0.000%
2026-05-20	45.715	44.055	46.245	43.715	-2.200	-4.756%	6.96万	0.00亿	0.000%
2026-05-19	47.805	46.255	47.805	45.335	-1.660	-3.464%	8.54万	0.00亿	0.000%
2026-05-18	49.015	47.915	49.145	47.515	-1.800	-3.621%	10.05万	0.00亿	0.000%
2026-05-15	46.215	49.715	49.715	46.215	1.920	4.017%	15.34万	0.00亿	0.000%
2026-05-14	45.205	47.795	49.095	44.115	2.100	4.596%	16.29万	0.00亿	0.000%
2026-05-13	45.135	45.695	47.285	44.915	1.810	4.124%	12.38万	0.00亿	0.000%
2026-05-12	45.205	43.885	45.275	43.715	-1.390	-3.070%	5.14万	0.00亿	0.000%
2026-05-11	45.085	45.275	45.805	44.915	0.190	0.421%	7.64万	0.00亿	0.000%
2026-05-08	44.515	45.085	46.375	43.915	0.520	1.167%	9.49万	0.00亿	0.000%
2026-05-07	44.155	44.565	44.595	43.415	0.950	2.178%	5.48万	0.00亿	0.000%
2026-05-06	42.915	43.615	43.915	42.915	0.790	1.845%	4.79万	0.00亿	0.000%
2026-04-30	42.465	42.825	43.095	42.185	0.530	1.253%	3.39万	0.00亿	0.000%
2026-04-29	41.695	42.295	42.745	41.605	0.310	0.738%	2.79万	0.00亿	0.000%
2026-04-28	43.375	41.985	43.525	41.635	-1.820	-4.155%	3.83万	0.00亿	0.000%
2026-04-27	42.765	43.805	43.885	42.765	1.100	2.576%	3.48万	0.00亿	0.000%
2026-04-24	43.435	42.705	43.855	42.625	-1.020	-2.333%	3.48万	0.00亿	0.000%
2026-04-23	45.315	43.725	45.715	43.355	-0.930	-2.083%	4.80万	0.00亿	0.000%
2026-04-22	43.935	44.655	44.705	43.415	0.330	0.745%	4.34万	0.00亿	0.000%
2026-04-21	45.195	44.325	45.235	43.765	-1.110	-2.443%	5.24万	0.00亿	0.000%
2026-04-20	44.675	45.435	45.545	44.665	0.340	0.754%	4.07万	0.00亿	0.000%
2026-04-17	44.915	45.095	45.465	44.215	0.320	0.715%	4.42万	0.00亿	0.000%
2026-04-16	44.265	44.775	45.295	43.985	0.800	1.819%	5.07万	0.00亿	0.000%
2026-04-15	44.995	43.975	46.175	43.885	-0.550	-1.235%	6.10万	0.00亿	0.000%
2026-04-14	43.895	44.525	45.445	43.745	0.880	2.016%	6.13万	0.00亿	0.000%
2026-04-13	43.215	43.645	43.915	43.015	0.050	0.115%	3.35万	0.00亿	0.000%
2026-04-10	43.465	43.595	44.445	43.125	0.680	1.585%	4.09万	0.00亿	0.000%
2026-04-09	43.515	42.915	43.855	42.725	-1.210	-2.742%	4.58万	0.00亿	0.000%
2026-04-08	41.845	44.125	44.165	41.825	3.110	7.583%	7.93万	0.00亿	0.000%
2026-04-07	39.915	41.015	41.255	39.775	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-03	45.425	40.095	46.215	40.075	0.000	0.000%	10.66万	0.00亿	0.000%
2026-04-02	47.495	46.695	48.875	46.595	0.000	0.000%	5.20万	0.00亿	0.000%
2026-04-01	48.655	48.515	48.845	46.955	0.000	0.000%	7.51万	0.00亿	0.000%