华是科技（301218）历史行情

以下为华是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
2026-10-01	61.810	69.750	72.000	60.000	9.540	15.845%	2,419.81万	16.08亿	33.748%
2026-09-30	61.810	69.750	72.000	60.000	9.540	15.845%	24.20万	0.00亿	0.000%
2026-09-29	51.600	60.210	61.840	50.870	7.010	13.177%	22.37万	0.00亿	0.000%
2026-09-28	50.490	53.200	53.200	48.900	2.960	5.892%	18.39万	0.00亿	0.000%
2026-09-27	49.250	50.240	50.620	48.270	1.690	3.481%	1,464.69万	7.26亿	20.427%
2026-09-24	49.250	50.240	50.620	48.270	1.690	3.481%	14.65万	0.00亿	0.000%
2026-09-23	47.510	48.550	49.000	46.930	0.760	1.590%	9.99万	0.00亿	0.000%
2026-09-22	47.000	47.790	49.350	47.000	1.820	3.959%	12.07万	0.00亿	0.000%
2026-09-21	44.300	45.970	46.750	44.300	1.500	3.373%	7.32万	0.00亿	0.000%
2026-09-18	44.260	44.470	44.780	43.370	0.400	0.908%	6.93万	0.00亿	0.000%
2026-09-17	44.000	44.070	46.000	43.580	0.520	1.194%	10.59万	0.00亿	0.000%
2026-09-16	43.250	43.550	44.460	41.800	-0.470	-1.068%	9.80万	0.00亿	0.000%
2026-09-15	46.800	44.020	46.960	44.010	-2.630	-5.638%	8.22万	0.00亿	0.000%
2026-09-14	44.580	46.650	47.100	43.510	1.600	3.552%	10.95万	0.00亿	0.000%
2026-09-11	44.220	45.050	45.900	43.060	-0.080	-0.177%	9.66万	0.00亿	0.000%
2026-09-10	46.060	45.130	47.370	44.990	-0.890	-1.934%	10.71万	0.00亿	0.000%
2026-09-09	45.110	46.020	47.880	44.500	0.810	1.792%	15.60万	0.00亿	0.000%
2026-09-08	45.440	45.210	45.980	44.880	-1.000	-2.164%	8.86万	0.00亿	0.000%
2026-09-07	48.430	46.210	48.680	45.750	-2.580	-5.288%	13.92万	0.00亿	0.000%
2026-09-04	50.360	48.790	53.000	48.500	-2.040	-4.013%	19.73万	0.00亿	0.000%
2026-09-03	53.010	50.830	53.750	50.710	-2.200	-4.149%	12.56万	0.00亿	0.000%
2026-09-02	56.010	53.030	57.010	51.150	-2.580	-4.639%	18.74万	0.00亿	0.000%
2026-09-01	64.000	55.610	65.000	54.550	-2.530	-4.352%	33.01万	0.00亿	0.000%
2026-08-31	49.500	58.140	58.140	49.500	9.690	20.000%	17.33万	0.00亿	0.000%
2026-08-28	45.980	48.450	50.450	44.810	2.850	6.250%	16.06万	0.00亿	0.000%
2026-08-27	42.990	45.600	46.840	41.400	-1.410	-2.999%	23.36万	0.00亿	0.000%
2026-08-26	47.310	47.010	49.900	43.930	-0.510	-1.073%	20.50万	0.00亿	0.000%
2026-08-25	44.830	47.520	50.500	44.390	2.370	5.249%	17.49万	0.00亿	0.000%
2026-08-24	44.250	45.150	47.350	41.630	2.880	6.813%	15.70万	0.00亿	0.000%
2026-08-21	40.510	42.270	42.580	39.960	1.570	3.857%	5.64万	0.00亿	0.000%
2026-08-20	40.370	40.700	42.320	39.000	0.710	1.775%	8.66万	0.00亿	0.000%
2026-08-19	44.500	39.990	45.310	39.510	-5.460	-12.013%	12.59万	0.00亿	0.000%
2026-08-18	44.770	45.450	48.180	44.220	0.790	1.769%	10.03万	0.00亿	0.000%
2026-08-17	46.800	44.660	46.800	42.900	-2.920	-6.137%	14.37万	0.00亿	0.000%
2026-08-14	47.300	47.580	47.970	45.260	0.280	0.592%	7.68万	0.00亿	0.000%
2026-08-13	47.000	47.300	49.490	45.710	0.310	0.660%	10.95万	0.00亿	0.000%
2026-08-12	46.350	46.990	47.330	45.700	0.590	1.272%	6.55万	0.00亿	0.000%
2026-08-11	48.520	46.400	48.550	46.000	-2.100	-4.330%	9.28万	0.00亿	0.000%
2026-08-10	44.300	48.500	48.600	42.420	3.900	8.744%	15.06万	0.00亿	0.000%
2026-08-07	44.000	44.600	44.980	42.280	0.180	0.405%	9.31万	0.00亿	0.000%
2026-08-06	40.000	44.420	45.920	39.750	3.430	8.368%	14.80万	0.00亿	0.000%
2026-08-05	38.100	40.990	43.000	37.500	2.870	7.529%	12.29万	0.00亿	0.000%
2026-08-04	36.800	38.120	38.690	36.800	1.300	3.531%	7.56万	0.00亿	0.000%
2026-08-03	41.000	36.820	41.260	36.600	-4.710	-11.341%	14.16万	0.00亿	0.000%
2026-07-31	37.300	41.530	42.500	35.150	5.850	16.396%	17.37万	0.00亿	0.000%
2026-07-30	38.580	35.680	39.270	35.220	-3.220	-8.278%	7.66万	0.00亿	0.000%
2026-07-29	39.690	38.900	40.990	37.120	-0.380	-0.967%	6.55万	0.00亿	0.000%
2026-07-28	40.360	39.280	41.980	38.550	-1.420	-3.489%	8.45万	0.00亿	0.000%
2026-07-27	40.950	40.700	42.920	39.110	-0.250	-0.611%	7.32万	0.00亿	0.000%
2026-07-24	41.430	40.950	41.700	39.650	-0.900	-2.151%	5.83万	0.00亿	0.000%
2026-07-23	41.500	41.850	42.230	39.310	0.300	0.722%	6.58万	0.00亿	0.000%
2026-07-22	41.000	41.550	42.990	40.440	0.420	1.021%	8.62万	0.00亿	0.000%
2026-07-21	38.610	41.130	41.370	37.530	2.300	5.923%	11.10万	0.00亿	0.000%
2026-07-20	36.660	38.830	40.500	36.320	2.830	7.861%	14.88万	0.00亿	0.000%
2026-07-17	40.740	36.000	41.550	35.100	-4.930	-12.045%	12.33万	0.00亿	0.000%
2026-07-16	39.150	40.930	42.760	38.500	1.200	3.020%	8.81万	0.00亿	0.000%
2026-07-15	41.710	39.730	42.100	39.200	-1.160	-2.837%	6.50万	0.00亿	0.000%
2026-07-14	42.680	40.890	43.770	38.170	-1.570	-3.698%	12.23万	0.00亿	0.000%
2026-07-13	41.590	42.460	45.450	41.590	0.040	0.094%	14.23万	0.00亿	0.000%
2026-07-10	37.370	42.420	45.380	37.200	4.600	12.163%	15.02万	0.00亿	0.000%
2026-07-09	37.290	37.820	38.190	35.750	0.820	2.216%	4.99万	0.00亿	0.000%
2026-07-08	36.850	37.000	38.900	35.710	0.190	0.516%	5.61万	0.00亿	0.000%
2026-07-07	37.570	36.810	39.280	35.880	-0.800	-2.127%	4.55万	0.00亿	0.000%
2026-07-06	41.060	37.610	41.490	37.610	-3.560	-8.647%	6.62万	0.00亿	0.000%
2026-07-03	41.420	41.170	42.680	40.600	-0.220	-0.532%	6.56万	0.00亿	0.000%
2026-07-02	40.290	41.390	42.350	39.010	0.690	1.695%	7.86万	0.00亿	0.000%
2026-07-01	40.990	40.700	44.200	40.200	-0.500	-1.214%	11.23万	0.00亿	0.000%
2026-06-30	42.350	41.200	43.040	41.080	-1.040	-2.462%	5.06万	0.00亿	0.000%
2026-06-29	42.390	42.240	44.070	41.020	-0.360	-0.845%	5.47万	0.00亿	0.000%
2026-06-26	42.760	42.600	45.700	40.710	-0.650	-1.503%	8.31万	0.00亿	0.000%
2026-06-25	45.020	43.250	45.600	42.300	-1.690	-3.761%	5.20万	0.00亿	0.000%
2026-06-24	44.810	44.940	46.310	43.200	-0.510	-1.122%	6.72万	0.00亿	0.000%
2026-06-23	42.910	45.450	47.000	42.740	2.000	4.603%	8.90万	0.00亿	0.000%
2026-06-22	44.900	43.450	44.930	41.020	-1.130	-2.535%	8.24万	0.00亿	0.000%
2026-06-18	44.900	44.580	45.870	43.330	-1.420	-3.087%	6.45万	0.00亿	0.000%
2026-06-17	44.300	46.000	47.000	43.770	1.260	2.816%	7.37万	0.00亿	0.000%
2026-06-16	42.770	44.740	45.860	42.420	1.680	3.902%	9.35万	0.00亿	0.000%
2026-06-15	38.430	43.060	45.150	38.430	4.940	12.959%	11.66万	0.00亿	0.000%
2026-06-12	38.490	38.120	39.130	37.350	-0.110	-0.288%	5.60万	0.00亿	0.000%
2026-06-11	40.630	38.230	41.200	37.000	-2.970	-7.209%	7.40万	0.00亿	0.000%
2026-06-10	40.410	41.200	41.400	38.680	-0.230	-0.555%	6.86万	0.00亿	0.000%
2026-06-09	40.960	41.430	42.300	39.700	0.750	1.844%	7.54万	0.00亿	0.000%
2026-06-08	40.160	40.680	43.260	39.910	-1.690	-3.989%	7.37万	0.00亿	0.000%
2026-06-05	43.350	42.370	43.990	42.100	-1.310	-2.999%	9.56万	0.00亿	0.000%
2026-06-04	39.880	43.680	44.880	39.510	2.330	5.635%	15.29万	0.00亿	0.000%
2026-06-03	36.800	41.350	43.800	35.780	4.390	11.878%	16.19万	0.00亿	0.000%
2026-06-02	37.990	36.960	38.770	36.310	-1.240	-3.246%	7.60万	0.00亿	0.000%
2026-06-01	33.500	38.200	39.080	33.300	4.450	13.185%	11.99万	0.00亿	0.000%
2026-05-29	35.200	33.750	36.180	33.510	-1.200	-3.433%	3.62万	0.00亿	0.000%
2026-05-28	34.850	34.950	35.170	33.700	0.160	0.460%	3.18万	0.00亿	0.000%
2026-05-27	35.890	34.790	36.580	34.430	-1.200	-3.334%	3.91万	0.00亿	0.000%
2026-05-26	36.690	35.990	37.190	35.200	-0.910	-2.466%	5.13万	0.00亿	0.000%
2026-05-25	37.670	36.900	38.720	36.500	-0.700	-1.862%	5.20万	0.00亿	0.000%
2026-05-22	36.200	37.600	38.600	35.850	1.610	4.473%	7.84万	0.00亿	0.000%
2026-05-21	35.680	35.990	38.500	35.610	0.160	0.447%	7.76万	0.00亿	0.000%
2026-05-20	36.410	35.830	36.410	34.800	-0.280	-0.775%	4.57万	0.00亿	0.000%
2026-05-19	33.200	36.110	36.660	32.840	2.950	8.896%	7.43万	0.00亿	0.000%
2026-05-18	33.540	33.160	34.380	32.500	-0.720	-2.125%	2.90万	0.00亿	0.000%
2026-05-15	32.760	33.880	34.580	32.070	0.980	2.979%	4.70万	0.00亿	0.000%
2026-05-14	33.500	32.900	34.870	32.710	-0.600	-1.791%	4.05万	0.00亿	0.000%
2026-05-13	34.120	33.500	34.270	33.310	-0.620	-1.817%	3.20万	0.00亿	0.000%
2026-05-12	35.920	34.120	35.920	33.800	-1.800	-5.011%	4.32万	0.00亿	0.000%
2026-05-11	36.270	35.920	36.490	35.160	-0.280	-0.773%	4.64万	0.00亿	0.000%
2026-05-08	36.430	36.200	37.260	36.020	-0.220	-0.604%	4.29万	0.00亿	0.000%
2026-05-07	34.810	36.420	37.500	34.810	1.360	3.879%	6.57万	0.00亿	0.000%
2026-05-06	35.000	35.060	36.250	34.780	0.300	0.863%	3.27万	0.00亿	0.000%
2026-04-30	34.960	34.760	35.110	34.000	-0.240	-0.686%	1.99万	0.00亿	0.000%
2026-04-29	34.490	35.000	35.210	33.910	0.500	1.449%	2.34万	0.00亿	0.000%
2026-04-28	34.340	34.500	35.450	34.020	-0.170	-0.490%	2.81万	0.00亿	0.000%
2026-04-27	34.220	34.670	34.990	33.600	0.950	2.817%	3.16万	0.00亿	0.000%
2026-04-24	34.550	33.720	34.660	33.280	-1.110	-3.187%	3.58万	0.00亿	0.000%
2026-04-23	34.560	34.830	35.840	34.200	0.180	0.519%	3.71万	0.00亿	0.000%
2026-04-22	35.990	34.650	36.150	34.200	-1.400	-3.883%	4.39万	0.00亿	0.000%
2026-04-21	36.150	36.050	36.430	35.400	-0.220	-0.607%	2.50万	0.00亿	0.000%
2026-04-20	35.110	36.270	36.880	34.670	1.080	3.069%	3.88万	0.00亿	0.000%
2026-04-17	35.790	35.190	36.000	34.960	-0.510	-1.429%	2.17万	0.00亿	0.000%
2026-04-16	35.300	35.700	36.420	35.300	0.620	1.767%	3.36万	0.00亿	0.000%
2026-04-15	35.340	35.080	35.880	35.000	-0.060	-0.171%	2.65万	0.00亿	0.000%
2026-04-14	35.930	35.140	35.930	34.960	-0.560	-1.569%	2.74万	0.00亿	0.000%
2026-04-13	35.700	35.700	36.200	35.230	-0.230	-0.640%	2.41万	0.00亿	0.000%
2026-04-10	36.850	35.930	36.920	35.710	-0.220	-0.609%	2.85万	0.00亿	0.000%
2026-04-09	35.480	36.150	36.500	34.940	0.510	1.431%	3.91万	0.00亿	0.000%
2026-04-08	34.490	35.640	35.880	34.280	1.740	5.133%	4.25万	0.00亿	0.000%
2026-04-07	32.430	33.900	35.080	32.030	0.000	0.000%	3.99万	0.00亿	0.000%
2026-04-03	33.200	32.430	33.400	31.920	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-02	34.060	33.050	34.060	32.800	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-01	35.000	34.060	35.320	33.490	0.000	0.000%	4.38万	0.00亿	0.000%