华融化学（301256）历史行情

以下为华融化学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	9.790	9.760	10.030	9.730	-0.020	-0.204%	319.23万	0.32亿	0.665%
2026-10-01	9.790	9.760	10.030	9.730	-0.020	-0.204%	319.23万	0.32亿	0.665%
2026-09-30	9.790	9.760	10.030	9.730	-0.020	-0.204%	3.19万	0.00亿	0.000%
2026-09-29	9.810	9.780	9.900	9.710	0.000	0.000%	2.60万	0.00亿	0.000%
2026-09-28	10.130	9.780	10.130	9.760	-0.250	-2.493%	3.47万	0.00亿	0.000%
2026-09-27	10.120	10.030	10.140	9.990	-0.090	-0.889%	317.88万	0.32亿	0.662%
2026-09-24	10.120	10.030	10.140	9.990	-0.090	-0.889%	3.18万	0.00亿	0.000%
2026-09-23	10.180	10.120	10.230	9.980	-0.010	-0.099%	3.44万	0.00亿	0.000%
2026-09-22	10.290	10.130	10.370	10.080	-0.230	-2.220%	6.04万	0.00亿	0.000%
2026-09-21	9.850	10.360	10.540	9.800	0.530	5.392%	9.24万	0.00亿	0.000%
2026-09-18	9.710	9.830	9.920	9.700	0.180	1.865%	3.94万	0.00亿	0.000%
2026-09-17	9.710	9.650	9.820	9.500	-0.150	-1.531%	3.66万	0.00亿	0.000%
2026-09-16	9.490	9.800	9.870	9.490	0.220	2.296%	4.98万	0.00亿	0.000%
2026-09-15	9.890	9.580	9.890	9.540	-0.160	-1.643%	5.09万	0.00亿	0.000%
2026-09-14	9.750	9.740	9.880	9.620	-0.020	-0.205%	3.49万	0.00亿	0.000%
2026-09-11	9.910	9.760	9.930	9.550	-0.240	-2.400%	6.55万	0.00亿	0.000%
2026-09-10	10.210	10.000	10.280	10.000	-0.310	-3.007%	7.32万	0.00亿	0.000%
2026-09-09	10.610	10.310	10.780	10.250	-0.490	-4.537%	12.76万	0.00亿	0.000%
2026-09-08	10.540	10.800	11.130	10.370	0.500	4.854%	17.56万	0.00亿	0.000%
2026-09-07	10.300	10.300	10.390	10.180	-0.030	-0.290%	6.16万	0.00亿	0.000%
2026-09-04	10.520	10.330	10.750	10.260	-0.110	-1.054%	9.20万	0.00亿	0.000%
2026-09-03	10.670	10.440	10.780	10.430	-0.240	-2.247%	10.60万	0.00亿	0.000%
2026-09-02	11.000	10.680	11.300	10.500	-0.470	-4.215%	18.30万	0.00亿	0.000%
2026-09-01	10.290	11.150	11.480	10.180	0.960	9.421%	22.05万	0.00亿	0.000%
2026-08-31	10.300	10.190	10.350	10.140	-0.210	-2.019%	3.39万	0.00亿	0.000%
2026-08-28	10.200	10.400	10.470	10.200	0.130	1.266%	3.12万	0.00亿	0.000%
2026-08-27	10.150	10.270	10.300	10.020	0.120	1.182%	2.74万	0.00亿	0.000%
2026-08-26	10.110	10.150	10.280	9.950	0.070	0.694%	3.09万	0.00亿	0.000%
2026-08-25	9.900	10.080	10.130	9.850	0.060	0.599%	2.79万	0.00亿	0.000%
2026-08-24	10.090	10.020	10.110	9.880	-0.070	-0.694%	3.60万	0.00亿	0.000%
2026-08-21	10.000	10.090	10.090	9.830	0.050	0.498%	3.28万	0.00亿	0.000%
2026-08-20	10.080	10.040	10.200	10.020	-0.040	-0.397%	3.08万	0.00亿	0.000%
2026-08-19	10.360	10.080	10.400	10.040	-0.340	-3.263%	3.78万	0.00亿	0.000%
2026-08-18	10.680	10.420	10.730	10.420	-0.260	-2.434%	4.18万	0.00亿	0.000%
2026-08-17	10.450	10.680	10.700	10.380	0.360	3.488%	6.21万	0.00亿	0.000%
2026-08-14	10.500	10.320	10.570	10.170	-0.300	-2.825%	7.75万	0.00亿	0.000%
2026-08-13	10.940	10.620	11.050	10.570	-0.280	-2.569%	5.79万	0.00亿	0.000%
2026-08-12	10.710	10.900	10.940	10.700	0.110	1.019%	3.90万	0.00亿	0.000%
2026-08-11	10.700	10.790	10.960	10.600	-0.050	-0.461%	6.43万	0.00亿	0.000%
2026-08-10	10.480	10.840	10.950	10.460	0.360	3.435%	8.60万	0.00亿	0.000%
2026-08-07	10.420	10.480	10.560	10.100	0.010	0.096%	5.82万	0.00亿	0.000%
2026-08-06	10.100	10.470	10.470	10.070	0.300	2.950%	6.45万	0.00亿	0.000%
2026-08-05	9.860	10.170	10.190	9.800	0.330	3.354%	5.29万	0.00亿	0.000%
2026-08-04	9.700	9.840	9.880	9.640	0.170	1.758%	3.35万	0.00亿	0.000%
2026-08-03	9.440	9.670	9.680	9.380	0.230	2.436%	4.14万	0.00亿	0.000%
2026-07-31	9.310	9.440	9.640	9.310	0.240	2.609%	4.89万	0.00亿	0.000%
2026-07-30	9.310	9.200	9.490	9.160	-0.190	-2.023%	4.57万	0.00亿	0.000%
2026-07-29	9.270	9.390	9.450	9.160	0.060	0.643%	5.93万	0.00亿	0.000%
2026-07-28	9.450	9.330	9.640	9.280	-0.030	-0.321%	6.81万	0.00亿	0.000%
2026-07-27	9.080	9.360	9.400	9.030	0.180	1.961%	4.21万	0.00亿	0.000%
2026-07-24	9.220	9.180	9.340	9.070	-0.170	-1.818%	4.09万	0.00亿	0.000%
2026-07-23	9.010	9.350	9.370	8.910	0.350	3.889%	5.36万	0.00亿	0.000%
2026-07-22	9.200	9.000	9.210	8.920	-0.250	-2.703%	5.57万	0.00亿	0.000%
2026-07-21	8.970	9.250	9.260	8.450	0.190	2.097%	9.23万	0.00亿	0.000%
2026-07-20	9.530	9.060	9.670	8.870	-0.480	-5.031%	8.64万	0.00亿	0.000%
2026-07-17	9.930	9.540	10.070	9.440	-0.350	-3.539%	6.97万	0.00亿	0.000%
2026-07-16	10.030	9.890	10.080	9.840	-0.190	-1.885%	5.92万	0.00亿	0.000%
2026-07-15	10.200	10.080	10.310	9.970	-0.140	-1.370%	5.59万	0.00亿	0.000%
2026-07-14	10.310	10.220	10.330	9.960	-0.080	-0.777%	4.65万	0.00亿	0.000%
2026-07-13	11.100	10.300	11.100	10.210	-0.880	-7.871%	7.93万	0.00亿	0.000%
2026-07-10	11.230	11.180	11.560	11.170	-0.170	-1.498%	7.64万	0.00亿	0.000%
2026-07-09	11.420	11.350	11.530	10.780	-0.110	-0.960%	8.39万	0.00亿	0.000%
2026-07-08	11.880	11.460	11.920	11.280	-0.420	-3.535%	6.33万	0.00亿	0.000%
2026-07-07	12.100	11.880	12.110	11.750	-0.250	-2.061%	6.55万	0.00亿	0.000%
2026-07-06	12.330	12.130	12.500	12.000	-0.250	-2.019%	8.04万	0.00亿	0.000%
2026-07-03	13.230	12.380	13.250	12.350	-0.830	-6.283%	12.72万	0.00亿	0.000%
2026-07-02	12.950	13.210	13.510	12.710	-0.040	-0.302%	13.49万	0.00亿	0.000%
2026-07-01	12.960	13.250	13.660	12.800	0.290	2.238%	18.59万	0.00亿	0.000%
2026-06-30	12.080	12.960	13.160	11.930	0.830	6.843%	21.09万	0.00亿	0.000%
2026-06-29	11.470	12.130	12.280	11.460	0.530	4.569%	13.39万	0.00亿	0.000%
2026-06-26	11.520	11.600	12.150	11.480	-0.070	-0.600%	8.94万	0.00亿	0.000%
2026-06-25	12.140	11.670	12.260	11.470	-0.550	-4.501%	10.07万	0.00亿	0.000%
2026-06-24	12.040	12.220	12.300	11.780	0.180	1.495%	9.60万	0.00亿	0.000%
2026-06-23	11.870	12.040	12.480	11.810	0.140	1.176%	11.75万	0.00亿	0.000%
2026-06-22	11.150	11.900	11.900	11.070	0.640	5.684%	13.32万	0.00亿	0.000%
2026-06-18	11.590	11.260	11.640	11.230	-0.340	-2.931%	7.19万	0.00亿	0.000%
2026-06-17	11.760	11.600	11.880	11.530	-0.330	-2.766%	7.00万	0.00亿	0.000%
2026-06-16	11.930	11.930	12.070	11.810	-0.080	-0.666%	6.51万	0.00亿	0.000%
2026-06-15	11.760	12.010	12.150	11.760	0.250	2.126%	8.87万	0.00亿	0.000%
2026-06-12	12.320	11.760	12.360	11.670	-0.370	-3.050%	12.00万	0.00亿	0.000%
2026-06-11	11.900	12.130	12.330	11.670	0.150	1.252%	13.17万	0.00亿	0.000%
2026-06-10	11.480	11.980	12.120	11.400	0.420	3.633%	12.00万	0.00亿	0.000%
2026-06-09	11.210	11.560	11.650	11.150	0.430	3.863%	7.05万	0.00亿	0.000%
2026-06-08	11.330	11.130	11.630	11.000	-0.580	-4.953%	6.72万	0.00亿	0.000%
2026-06-05	11.680	11.710	11.920	11.190	0.070	0.601%	8.39万	0.00亿	0.000%
2026-06-04	11.410	11.640	11.750	11.270	0.200	1.748%	6.48万	0.00亿	0.000%
2026-06-03	11.440	11.440	11.580	11.280	-0.010	-0.087%	4.32万	0.00亿	0.000%
2026-06-02	11.650	11.450	11.740	11.220	-0.200	-1.717%	5.03万	0.00亿	0.000%
2026-06-01	11.510	11.650	11.810	11.440	0.150	1.304%	5.79万	0.00亿	0.000%
2026-05-29	12.450	11.500	12.450	11.480	-0.950	-7.631%	12.10万	0.00亿	0.000%
2026-05-28	12.150	12.450	13.060	12.010	0.390	3.234%	15.06万	0.00亿	0.000%
2026-05-27	12.740	12.060	12.820	11.990	-0.700	-5.486%	9.66万	0.00亿	0.000%
2026-05-26	13.120	12.760	13.260	12.630	-0.460	-3.480%	8.35万	0.00亿	0.000%
2026-05-25	13.150	13.220	13.700	12.720	0.100	0.762%	11.85万	0.00亿	0.000%
2026-05-22	12.990	13.120	13.290	12.860	0.130	1.001%	8.27万	0.00亿	0.000%
2026-05-21	14.100	12.990	14.150	12.930	-1.210	-8.521%	18.24万	0.00亿	0.000%
2026-05-20	13.830	14.200	14.420	13.760	0.320	2.305%	13.81万	0.00亿	0.000%
2026-05-19	14.150	13.880	14.230	13.650	-0.090	-0.644%	10.45万	0.00亿	0.000%
2026-05-18	14.340	13.970	14.400	13.620	-0.360	-2.512%	14.68万	0.00亿	0.000%
2026-05-15	14.650	14.330	15.010	14.230	-0.320	-2.184%	22.38万	0.00亿	0.000%
2026-05-14	14.150	14.650	14.700	14.010	0.500	3.534%	16.70万	0.00亿	0.000%
2026-05-13	13.990	14.150	14.210	13.750	0.120	0.855%	7.35万	0.00亿	0.000%
2026-05-12	14.300	14.030	14.350	13.860	-0.310	-2.162%	8.66万	0.00亿	0.000%
2026-05-11	14.070	14.340	14.450	14.070	0.330	2.355%	9.81万	0.00亿	0.000%
2026-05-08	14.150	14.010	14.190	13.970	-0.240	-1.684%	6.54万	0.00亿	0.000%
2026-05-07	14.200	14.250	14.290	14.030	0.090	0.636%	8.52万	0.00亿	0.000%
2026-05-06	13.610	14.160	14.230	13.610	0.530	3.888%	11.72万	0.00亿	0.000%
2026-04-30	13.790	13.630	14.060	13.630	-0.110	-0.801%	6.67万	0.00亿	0.000%
2026-04-29	13.680	13.740	13.850	13.380	0.020	0.146%	6.24万	0.00亿	0.000%
2026-04-28	13.750	13.720	13.910	13.510	-0.240	-1.719%	8.08万	0.00亿	0.000%
2026-04-27	13.890	13.960	14.050	13.740	0.050	0.359%	9.43万	0.00亿	0.000%
2026-04-24	13.850	13.910	14.230	13.720	-0.100	-0.714%	12.51万	0.00亿	0.000%
2026-04-23	14.280	14.010	14.420	13.880	0.050	0.358%	12.65万	0.00亿	0.000%
2026-04-22	14.040	13.960	14.190	13.740	-0.240	-1.690%	12.65万	0.00亿	0.000%
2026-04-21	14.040	14.200	14.460	13.900	0.300	2.158%	18.64万	0.00亿	0.000%
2026-04-20	13.860	13.900	14.040	13.620	0.120	0.871%	13.53万	0.00亿	0.000%
2026-04-17	13.400	13.780	13.840	13.350	0.580	4.394%	17.13万	0.00亿	0.000%
2026-04-16	12.990	13.200	13.260	12.890	0.250	1.931%	8.21万	0.00亿	0.000%
2026-04-15	13.200	12.950	13.220	12.890	-0.270	-2.042%	6.59万	0.00亿	0.000%
2026-04-14	13.090	13.220	13.220	12.880	0.230	1.771%	7.95万	0.00亿	0.000%
2026-04-13	12.930	12.990	13.080	12.880	-0.060	-0.460%	5.94万	0.00亿	0.000%
2026-04-10	13.110	13.050	13.270	13.010	-0.050	-0.382%	8.35万	0.00亿	0.000%
2026-04-09	13.230	13.100	13.580	13.070	-0.260	-1.946%	13.74万	0.00亿	0.000%
2026-04-08	13.430	13.360	13.480	13.140	-0.230	-1.692%	19.13万	0.00亿	0.000%
2026-04-07	12.520	13.590	13.870	12.520	0.000	0.000%	17.05万	0.00亿	0.000%
2026-04-03	12.860	12.600	12.940	12.500	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-02	13.030	12.800	13.090	12.690	0.000	0.000%	5.05万	0.00亿	0.000%
2026-04-01	13.050	13.130	13.180	12.900	0.000	0.000%	6.18万	0.00亿	0.000%