华新科技（301265）历史行情

以下为华新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
2026-10-02	22.860	21.900	23.100	21.830	-0.680	-3.012%	747.18万	1.67亿	3.063%
2026-10-01	22.860	21.900	23.100	21.830	-0.680	-3.012%	747.18万	1.67亿	3.063%
2026-09-30	22.860	21.900	23.100	21.830	-0.680	-3.012%	7.47万	0.00亿	0.000%
2026-09-29	21.380	22.580	22.930	21.380	0.900	4.151%	8.60万	0.00亿	0.000%
2026-09-28	21.820	21.680	22.000	20.610	-0.140	-0.642%	9.41万	0.00亿	0.000%
2026-09-27	22.460	21.820	22.660	21.800	-0.610	-2.720%	597.79万	1.33亿	2.451%
2026-09-24	22.460	21.820	22.660	21.800	-0.610	-2.720%	5.98万	0.00亿	0.000%
2026-09-23	21.910	22.430	22.790	21.550	0.570	2.608%	7.93万	0.00亿	0.000%
2026-09-22	22.230	21.860	22.600	21.680	-0.360	-1.620%	7.50万	0.00亿	0.000%
2026-09-21	22.950	22.220	23.300	22.140	-1.140	-4.880%	13.93万	0.00亿	0.000%
2026-09-18	23.010	23.360	23.470	22.630	0.700	3.089%	11.15万	0.00亿	0.000%
2026-09-17	22.330	22.660	22.890	22.000	0.570	2.580%	11.40万	0.00亿	0.000%
2026-09-16	20.470	22.090	22.350	20.310	1.620	7.914%	14.37万	0.00亿	0.000%
2026-09-15	20.000	20.470	21.210	19.710	0.270	1.337%	13.01万	0.00亿	0.000%
2026-09-14	18.450	20.200	20.380	17.920	1.430	7.619%	15.36万	0.00亿	0.000%
2026-09-11	19.300	18.770	19.300	18.030	-0.610	-3.148%	7.86万	0.00亿	0.000%
2026-09-10	19.350	19.380	19.580	18.850	-0.050	-0.257%	7.05万	0.00亿	0.000%
2026-09-09	20.100	19.430	20.220	19.300	-0.300	-1.521%	5.91万	0.00亿	0.000%
2026-09-08	18.660	19.730	19.920	18.640	1.090	5.848%	11.94万	0.00亿	0.000%
2026-09-07	18.960	18.640	19.070	18.430	-0.020	-0.107%	9.56万	0.00亿	0.000%
2026-09-04	22.000	18.660	22.000	18.450	-1.730	-8.485%	16.32万	0.00亿	0.000%
2026-09-03	19.490	20.390	20.700	19.190	1.060	5.484%	13.24万	0.00亿	0.000%
2026-09-02	18.970	19.330	19.380	18.320	0.170	0.887%	7.70万	0.00亿	0.000%
2026-09-01	19.900	19.160	19.900	18.900	-0.420	-2.145%	4.96万	0.00亿	0.000%
2026-08-31	18.210	19.580	19.740	18.020	1.040	5.609%	9.75万	0.00亿	0.000%
2026-08-28	19.330	18.540	19.730	18.480	-0.490	-2.575%	7.33万	0.00亿	0.000%
2026-08-27	18.890	19.030	19.330	18.520	0.150	0.794%	6.90万	0.00亿	0.000%
2026-08-26	19.000	18.880	19.380	18.410	-0.570	-2.931%	8.55万	0.00亿	0.000%
2026-08-25	19.730	19.450	19.990	18.860	-0.280	-1.419%	7.29万	0.00亿	0.000%
2026-08-24	19.870	19.730	20.070	19.300	0.000	0.000%	4.43万	0.00亿	0.000%
2026-08-21	19.590	19.730	19.900	19.190	0.030	0.152%	4.28万	0.00亿	0.000%
2026-08-20	19.690	19.700	20.200	19.400	0.060	0.305%	6.83万	0.00亿	0.000%
2026-08-19	21.000	19.640	21.000	19.390	-1.360	-6.476%	11.78万	0.00亿	0.000%
2026-08-18	21.550	21.000	21.780	20.830	-0.730	-3.359%	7.52万	0.00亿	0.000%
2026-08-17	20.260	21.730	21.900	20.260	1.600	7.948%	9.32万	0.00亿	0.000%
2026-08-14	20.040	20.130	20.490	19.780	0.180	0.902%	5.54万	0.00亿	0.000%
2026-08-13	20.700	19.950	21.180	19.910	-0.500	-2.445%	6.05万	0.00亿	0.000%
2026-08-12	20.690	20.450	20.770	20.240	-0.150	-0.728%	5.65万	0.00亿	0.000%
2026-08-11	20.740	20.600	21.350	20.530	-0.130	-0.627%	7.08万	0.00亿	0.000%
2026-08-10	20.200	20.730	20.910	20.010	0.720	3.598%	9.71万	0.00亿	0.000%
2026-08-07	19.390	20.010	20.100	19.010	0.670	3.464%	6.69万	0.00亿	0.000%
2026-08-06	19.260	19.340	19.590	18.530	0.400	2.112%	6.53万	0.00亿	0.000%
2026-08-05	17.730	18.940	19.280	17.680	1.130	6.345%	6.81万	0.00亿	0.000%
2026-08-04	17.200	17.810	17.990	16.900	0.940	5.572%	6.30万	0.00亿	0.000%
2026-08-03	17.010	16.870	17.230	16.640	-0.070	-0.413%	7.27万	0.00亿	0.000%
2026-07-31	17.750	16.940	18.190	16.920	0.130	0.773%	10.35万	0.00亿	0.000%
2026-07-30	17.960	16.810	17.960	16.670	-1.030	-5.774%	6.96万	0.00亿	0.000%
2026-07-29	18.000	17.840	18.460	17.080	-0.210	-1.163%	7.97万	0.00亿	0.000%
2026-07-28	18.710	18.050	19.030	17.890	-0.900	-4.749%	7.46万	0.00亿	0.000%
2026-07-27	19.250	18.950	19.520	18.360	-0.260	-1.353%	8.21万	0.00亿	0.000%
2026-07-24	19.500	19.210	19.720	18.600	-0.530	-2.685%	6.68万	0.00亿	0.000%
2026-07-23	19.220	19.740	19.870	18.950	0.520	2.706%	7.03万	0.00亿	0.000%
2026-07-22	19.320	19.220	19.730	18.910	-0.110	-0.569%	7.75万	0.00亿	0.000%
2026-07-21	18.240	19.330	19.360	16.940	1.410	7.868%	13.12万	0.00亿	0.000%
2026-07-20	19.650	17.920	19.990	17.620	-1.390	-7.198%	11.46万	0.00亿	0.000%
2026-07-17	20.590	19.310	21.090	18.710	-1.240	-6.034%	15.25万	0.00亿	0.000%
2026-07-16	22.850	20.550	22.850	20.240	-2.460	-10.691%	14.09万	0.00亿	0.000%
2026-07-15	23.870	23.010	24.390	22.500	-0.990	-4.125%	7.13万	0.00亿	0.000%
2026-07-14	23.720	24.000	24.380	23.490	0.300	1.266%	4.90万	0.00亿	0.000%
2026-07-13	26.260	23.700	26.260	23.540	-2.320	-8.916%	7.56万	0.00亿	0.000%
2026-07-10	25.670	26.020	27.160	25.650	0.370	1.442%	7.35万	0.00亿	0.000%
2026-07-09	25.700	25.650	25.900	24.520	0.060	0.234%	6.28万	0.00亿	0.000%
2026-07-08	26.570	25.590	27.130	25.500	-0.890	-3.361%	7.39万	0.00亿	0.000%
2026-07-07	27.100	26.480	27.710	26.300	-0.880	-3.216%	7.68万	0.00亿	0.000%
2026-07-06	28.220	27.360	28.730	26.700	-0.840	-2.979%	14.20万	0.00亿	0.000%
2026-07-03	27.590	28.200	28.750	27.400	0.620	2.248%	10.65万	0.00亿	0.000%
2026-07-02	27.290	27.580	28.750	26.660	-0.210	-0.756%	10.58万	0.00亿	0.000%
2026-07-01	28.100	27.790	28.800	27.450	0.240	0.871%	9.03万	0.00亿	0.000%
2026-06-30	26.600	27.550	28.200	26.000	0.930	3.494%	10.11万	0.00亿	0.000%
2026-06-29	30.000	26.620	30.000	25.900	-3.430	-11.414%	15.88万	0.00亿	0.000%
2026-06-26	31.530	30.050	31.670	29.900	-1.790	-5.622%	16.16万	0.00亿	0.000%
2026-06-25	27.780	31.840	32.600	27.560	4.040	14.532%	20.68万	0.00亿	0.000%
2026-06-24	27.500	27.800	29.100	27.200	0.190	0.688%	10.23万	0.00亿	0.000%
2026-06-23	27.000	27.610	28.150	26.010	0.290	1.061%	9.98万	0.00亿	0.000%
2026-06-22	28.000	27.320	28.450	26.680	-0.800	-2.845%	9.37万	0.00亿	0.000%
2026-06-18	26.900	28.120	28.460	26.600	1.120	4.148%	9.47万	0.00亿	0.000%
2026-06-17	27.890	27.000	28.590	26.160	-1.100	-3.915%	9.66万	0.00亿	0.000%
2026-06-16	26.820	28.100	28.580	26.400	1.248	4.648%	9.11万	0.00亿	0.000%
2026-06-15	25.752	26.852	27.002	25.562	0.820	3.150%	8.69万	0.00亿	0.000%
2026-06-12	26.112	26.032	27.712	25.862	0.650	2.561%	14.82万	0.00亿	0.000%
2026-06-11	24.772	25.382	25.502	23.902	0.560	2.256%	4.94万	0.00亿	0.000%
2026-06-10	25.262	24.822	26.072	24.232	-0.950	-3.686%	6.38万	0.00亿	0.000%
2026-06-09	25.302	25.772	25.852	24.682	0.870	3.494%	5.81万	0.00亿	0.000%
2026-06-08	25.692	24.902	27.102	24.502	-1.550	-5.860%	8.89万	0.00亿	0.000%
2026-06-05	26.572	26.452	27.022	25.962	-0.510	-1.892%	6.19万	0.00亿	0.000%
2026-06-04	25.692	26.962	27.152	25.582	0.970	3.732%	9.46万	0.00亿	0.000%
2026-06-03	26.002	25.992	26.752	25.602	0.150	0.580%	8.64万	0.00亿	0.000%
2026-06-02	26.602	25.842	26.972	25.502	-1.000	-3.726%	9.61万	0.00亿	0.000%
2026-06-01	27.412	26.842	29.482	25.782	-0.780	-2.824%	16.39万	0.00亿	0.000%
2026-05-29	29.692	27.622	30.452	27.402	-1.500	-5.151%	22.05万	0.00亿	0.000%
2026-05-28	27.402	29.122	29.122	27.202	1.340	4.823%	18.52万	0.00亿	0.000%
2026-05-27	28.132	27.782	28.702	27.302	-0.080	-0.287%	10.11万	0.00亿	0.000%
2026-05-26	26.902	27.862	28.192	25.602	0.660	2.426%	13.72万	0.00亿	0.000%
2026-05-25	28.312	27.202	28.392	27.142	-0.500	-1.805%	11.85万	0.00亿	0.000%
2026-05-22	25.512	27.702	28.132	25.502	2.140	8.372%	17.42万	0.00亿	0.000%
2026-05-21	26.712	25.562	27.592	25.492	-0.830	-3.145%	9.80万	0.00亿	0.000%
2026-05-20	25.952	26.392	26.702	25.542	0.560	2.168%	5.73万	0.00亿	0.000%
2026-05-19	26.002	25.832	26.232	25.202	-0.130	-0.501%	4.44万	0.00亿	0.000%
2026-05-18	25.702	25.962	27.172	25.302	0.060	0.232%	6.83万	0.00亿	0.000%
2026-05-15	26.132	25.902	27.402	25.722	-0.350	-1.333%	7.44万	0.00亿	0.000%
2026-05-14	26.602	26.252	27.202	26.122	-0.510	-1.906%	5.39万	0.00亿	0.000%
2026-05-13	25.882	26.762	27.192	25.752	0.670	2.568%	9.13万	0.00亿	0.000%
2026-05-12	27.332	26.092	27.332	25.702	-1.280	-4.676%	9.93万	0.00亿	0.000%
2026-05-11	27.002	27.372	29.192	26.902	0.470	1.747%	12.91万	0.00亿	0.000%
2026-05-08	26.922	26.902	27.682	26.842	-0.600	-2.182%	8.58万	0.00亿	0.000%
2026-05-07	26.792	27.502	27.852	26.502	0.880	3.306%	11.48万	0.00亿	0.000%
2026-05-06	26.322	26.622	26.952	25.912	0.660	2.542%	10.69万	0.00亿	0.000%
2026-04-30	25.792	25.962	26.552	25.522	0.070	0.270%	9.79万	0.00亿	0.000%
2026-04-29	24.852	25.892	26.342	24.462	0.930	3.726%	11.59万	0.00亿	0.000%
2026-04-28	25.562	24.962	25.972	24.402	-0.840	-3.256%	9.35万	0.00亿	0.000%
2026-04-27	25.592	25.802	26.352	25.302	0.210	0.821%	13.48万	0.00亿	0.000%
2026-04-24	25.882	25.592	26.062	24.862	-0.520	-1.991%	11.38万	0.00亿	0.000%
2026-04-23	26.602	26.112	26.622	25.412	-0.490	-1.842%	13.24万	0.00亿	0.000%
2026-04-22	27.032	26.602	27.082	26.312	-0.750	-2.742%	16.12万	0.00亿	0.000%
2026-04-21	29.452	27.352	29.892	27.032	-0.750	-2.669%	23.25万	0.00亿	0.000%
2026-04-20	23.912	28.102	28.102	23.692	4.700	20.084%	25.07万	0.00亿	0.000%
2026-04-17	24.362	23.402	25.482	22.782	-1.000	-4.098%	20.83万	0.00亿	0.000%
2026-04-16	23.552	24.402	24.782	23.082	0.800	3.390%	13.12万	0.00亿	0.000%
2026-04-15	23.202	23.602	24.682	22.952	0.270	1.157%	14.90万	0.00亿	0.000%
2026-04-14	23.112	23.332	23.572	22.732	0.000	0.000%	14.65万	0.00亿	0.000%
2026-04-13	21.712	23.332	23.682	21.492	1.290	5.852%	16.31万	0.00亿	0.000%
2026-04-10	21.922	22.042	22.802	21.582	0.120	0.547%	16.97万	0.00亿	0.000%
2026-04-09	21.402	21.922	22.582	20.102	1.520	7.450%	18.35万	0.00亿	0.000%
2026-04-08	19.342	20.402	20.602	19.322	1.370	7.198%	9.09万	0.00亿	0.000%
2026-04-07	19.372	19.032	19.602	18.922	0.000	0.000%	6.89万	0.00亿	0.000%
2026-04-03	19.902	19.222	20.072	19.152	0.000	0.000%	7.82万	0.00亿	0.000%
2026-04-02	19.892	19.642	20.542	19.542	0.000	0.000%	8.55万	0.00亿	0.000%
2026-04-01	21.202	20.202	21.372	20.022	0.000	0.000%	16.05万	0.00亿	0.000%