鸿日达（301285）历史行情

以下为鸿日达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	91.190	88.890	93.650	88.770	-2.300	-2.522%	139.78万	1.27亿	1.065%
2026-10-01	91.190	88.890	93.650	88.770	-2.300	-2.522%	139.78万	1.27亿	1.065%
2026-09-30	91.190	88.890	93.650	88.770	-2.300	-2.522%	1.40万	0.00亿	0.000%
2026-09-29	91.400	91.190	91.680	89.590	0.190	0.209%	1.49万	0.00亿	0.000%
2026-09-28	96.540	91.000	100.000	90.000	-7.240	-7.370%	2.17万	0.00亿	0.000%
2026-09-27	100.480	98.240	102.210	97.000	-3.290	-3.240%	228.23万	2.26亿	1.739%
2026-09-24	100.480	98.240	102.210	97.000	-3.290	-3.240%	2.28万	0.00亿	0.000%
2026-09-23	105.010	101.530	105.830	101.490	-1.540	-1.494%	2.45万	0.00亿	0.000%
2026-09-22	108.000	103.070	109.390	102.030	1.470	1.447%	4.70万	0.00亿	0.000%
2026-09-21	95.250	101.600	103.100	95.250	5.850	6.110%	3.82万	0.00亿	0.000%
2026-09-18	91.210	95.750	95.990	90.580	5.850	6.507%	3.25万	0.00亿	0.000%
2026-09-17	89.150	89.900	91.500	86.660	0.140	0.156%	2.35万	0.00亿	0.000%
2026-09-16	86.470	89.760	90.700	85.580	3.300	3.817%	2.14万	0.00亿	0.000%
2026-09-15	84.600	86.460	88.500	84.600	0.940	1.099%	1.98万	0.00亿	0.000%
2026-09-14	85.640	85.520	86.440	82.340	0.330	0.387%	1.64万	0.00亿	0.000%
2026-09-11	86.010	85.190	86.990	80.740	-1.720	-1.979%	3.10万	0.00亿	0.000%
2026-09-10	84.000	86.910	89.180	82.370	3.540	4.246%	4.83万	0.00亿	0.000%
2026-09-09	83.550	83.370	85.680	81.770	-0.180	-0.215%	2.04万	0.00亿	0.000%
2026-09-08	86.740	83.550	86.740	82.800	-3.180	-3.667%	1.98万	0.00亿	0.000%
2026-09-07	83.360	86.730	87.500	83.360	2.750	3.275%	1.58万	0.00亿	0.000%
2026-09-04	88.510	83.980	90.410	82.540	-4.360	-4.935%	2.42万	0.00亿	0.000%
2026-09-03	89.000	88.340	89.500	85.500	0.200	0.227%	2.59万	0.00亿	0.000%
2026-09-02	89.580	88.140	91.180	87.660	-2.530	-2.790%	1.92万	0.00亿	0.000%
2026-09-01	94.210	90.670	95.000	90.000	-3.540	-3.758%	2.79万	0.00亿	0.000%
2026-08-31	85.870	94.210	94.750	85.820	7.510	8.662%	3.99万	0.00亿	0.000%
2026-08-28	89.670	86.700	90.000	86.390	-4.090	-4.505%	2.47万	0.00亿	0.000%
2026-08-27	81.790	90.790	90.870	80.110	9.510	11.700%	3.88万	0.00亿	0.000%
2026-08-26	86.400	81.280	87.400	81.000	-5.840	-6.703%	3.15万	0.00亿	0.000%
2026-08-25	90.990	87.120	90.990	83.500	-3.870	-4.253%	4.09万	0.00亿	0.000%
2026-08-24	88.550	90.990	92.500	86.380	3.210	3.657%	3.23万	0.00亿	0.000%
2026-08-21	87.500	87.780	88.300	83.880	0.100	0.114%	2.41万	0.00亿	0.000%
2026-08-20	84.110	87.680	90.200	82.500	4.680	5.639%	3.44万	0.00亿	0.000%
2026-08-19	88.500	83.000	88.800	80.000	-7.230	-8.013%	3.77万	0.00亿	0.000%
2026-08-18	87.580	90.230	91.000	87.510	2.240	2.546%	2.64万	0.00亿	0.000%
2026-08-17	81.700	87.990	87.990	81.420	6.570	8.069%	2.41万	0.00亿	0.000%
2026-08-14	80.520	81.420	82.250	79.190	1.990	2.505%	1.68万	0.00亿	0.000%
2026-08-13	81.050	79.430	82.550	79.340	-0.190	-0.239%	2.17万	0.00亿	0.000%
2026-08-12	77.450	79.620	80.750	76.500	2.560	3.322%	2.78万	0.00亿	0.000%
2026-08-11	78.430	77.060	78.930	74.840	-1.080	-1.382%	3.50万	0.00亿	0.000%
2026-08-10	76.160	78.140	78.900	72.800	3.140	4.187%	4.55万	0.00亿	0.000%
2026-08-07	70.800	75.000	75.510	69.600	4.280	6.052%	3.77万	0.00亿	0.000%
2026-08-06	69.690	70.720	72.280	67.800	0.330	0.469%	2.42万	0.00亿	0.000%
2026-08-05	64.980	70.390	71.000	64.670	5.090	7.795%	3.29万	0.00亿	0.000%
2026-08-04	64.070	65.300	66.830	62.780	2.640	4.213%	3.54万	0.00亿	0.000%
2026-08-03	65.330	62.660	65.510	61.470	-2.980	-4.540%	3.35万	0.00亿	0.000%
2026-07-31	63.540	65.640	70.060	62.900	4.740	7.783%	4.48万	0.00亿	0.000%
2026-07-30	67.780	60.900	68.950	60.130	-7.470	-10.926%	3.64万	0.00亿	0.000%
2026-07-29	71.640	68.370	72.140	65.000	-1.860	-2.648%	2.90万	0.00亿	0.000%
2026-07-28	74.360	70.230	75.500	70.230	-4.720	-6.298%	3.23万	0.00亿	0.000%
2026-07-27	71.500	74.950	75.950	69.530	3.970	5.593%	3.66万	0.00亿	0.000%
2026-07-24	70.710	70.980	72.290	68.930	-1.020	-1.417%	2.41万	0.00亿	0.000%
2026-07-23	73.840	72.000	74.850	69.600	-1.930	-2.611%	2.70万	0.00亿	0.000%
2026-07-22	74.780	73.930	77.900	72.100	-0.110	-0.149%	3.76万	0.00亿	0.000%
2026-07-21	69.500	74.040	74.460	58.900	6.440	9.527%	5.42万	0.00亿	0.000%
2026-07-20	79.550	67.600	80.210	64.000	-9.780	-12.639%	5.11万	0.00亿	0.000%
2026-07-17	85.030	77.380	85.170	76.000	-6.910	-8.198%	3.42万	0.00亿	0.000%
2026-07-16	88.330	84.290	90.490	82.750	-4.710	-5.292%	2.70万	0.00亿	0.000%
2026-07-15	94.940	89.000	97.000	88.280	-5.310	-5.630%	2.79万	0.00亿	0.000%
2026-07-14	90.210	94.310	94.790	88.800	4.310	4.789%	3.10万	0.00亿	0.000%
2026-07-13	104.000	90.000	104.390	86.570	-13.000	-12.621%	5.45万	0.00亿	0.000%
2026-07-10	110.640	103.000	111.880	102.100	-6.380	-5.833%	3.91万	0.00亿	0.000%
2026-07-09	101.450	109.380	112.000	94.180	10.790	10.944%	5.75万	0.00亿	0.000%
2026-07-08	96.940	98.590	99.500	92.160	2.240	2.325%	3.80万	0.00亿	0.000%
2026-07-07	98.490	96.350	101.000	94.360	-3.450	-3.457%	2.77万	0.00亿	0.000%
2026-07-06	105.900	99.800	109.200	96.480	-6.210	-5.858%	4.20万	0.00亿	0.000%
2026-07-03	106.600	106.010	107.520	103.250	0.010	0.009%	2.93万	0.00亿	0.000%
2026-07-02	110.660	106.000	117.000	105.050	-7.020	-6.211%	3.48万	0.00亿	0.000%
2026-07-01	109.710	113.020	116.580	108.420	2.690	2.438%	4.59万	0.00亿	0.000%
2026-06-30	107.240	110.330	111.180	105.010	4.740	4.489%	3.82万	0.00亿	0.000%
2026-06-29	118.000	105.590	120.700	104.020	-10.290	-8.880%	6.65万	0.00亿	0.000%
2026-06-26	123.960	115.880	123.960	115.110	-7.510	-6.086%	4.11万	0.00亿	0.000%
2026-06-25	124.520	123.390	129.990	121.600	-1.060	-0.852%	3.70万	0.00亿	0.000%
2026-06-24	124.000	124.450	126.500	120.720	-0.730	-0.583%	2.87万	0.00亿	0.000%
2026-06-23	127.630	125.180	132.000	123.370	-2.570	-2.012%	3.34万	0.00亿	0.000%
2026-06-22	135.300	127.750	135.470	123.040	-7.550	-5.580%	6.21万	0.00亿	0.000%
2026-06-18	127.930	135.300	137.110	125.990	10.380	8.309%	5.08万	0.00亿	0.000%
2026-06-17	118.580	124.920	127.180	117.730	5.740	4.816%	6.04万	0.00亿	0.000%
2026-06-16	119.000	119.180	121.770	116.300	1.410	1.197%	4.00万	0.00亿	0.000%
2026-06-15	110.110	117.770	117.980	106.110	11.810	11.146%	5.15万	0.00亿	0.000%
2026-06-12	107.400	105.960	110.250	105.600	0.880	0.837%	3.24万	0.00亿	0.000%
2026-06-11	105.930	105.080	107.880	104.000	-1.860	-1.739%	2.63万	0.00亿	0.000%
2026-06-10	106.500	106.940	108.180	103.390	-1.060	-0.981%	2.74万	0.00亿	0.000%
2026-06-09	108.860	108.000	108.960	106.050	1.000	0.935%	2.55万	0.00亿	0.000%
2026-06-08	106.000	107.000	112.500	105.730	-4.670	-4.182%	3.27万	0.00亿	0.000%
2026-06-05	113.210	111.670	116.870	110.630	-1.530	-1.352%	3.35万	0.00亿	0.000%
2026-06-04	112.570	113.200	114.300	110.040	0.180	0.159%	2.75万	0.00亿	0.000%
2026-06-03	107.800	113.020	114.410	106.000	6.010	5.616%	5.51万	0.00亿	0.000%
2026-06-02	112.130	107.010	112.790	106.550	-5.210	-4.643%	5.34万	0.00亿	0.000%
2026-06-01	115.150	112.220	117.950	111.000	-3.290	-2.848%	5.06万	0.00亿	0.000%
2026-05-29	115.610	115.510	119.370	113.540	-1.640	-1.400%	5.57万	0.00亿	0.000%
2026-05-28	113.960	117.150	119.790	111.410	3.150	2.763%	5.99万	0.00亿	0.000%
2026-05-27	113.250	114.000	117.880	110.000	-1.100	-0.956%	6.34万	0.00亿	0.000%
2026-05-26	121.340	115.100	128.000	114.000	-6.290	-5.182%	8.80万	0.00亿	0.000%
2026-05-25	114.030	121.390	123.040	109.570	8.700	7.720%	9.58万	0.00亿	0.000%
2026-05-22	112.000	112.690	115.500	109.090	0.950	0.850%	4.72万	0.00亿	0.000%
2026-05-21	120.330	111.740	121.330	110.710	-6.240	-5.289%	4.43万	0.00亿	0.000%
2026-05-20	119.000	117.980	120.660	115.800	-0.830	-0.699%	2.91万	0.00亿	0.000%
2026-05-19	121.140	118.810	121.420	114.200	-2.610	-2.150%	3.50万	0.00亿	0.000%
2026-05-18	118.310	121.420	124.780	116.210	0.960	0.797%	3.90万	0.00亿	0.000%
2026-05-15	123.670	120.460	123.670	103.990	-2.950	-2.390%	6.38万	0.00亿	0.000%
2026-05-14	115.460	123.410	126.000	115.460	5.970	5.083%	7.05万	0.00亿	0.000%
2026-05-13	107.680	117.440	118.000	106.190	10.430	9.747%	10.19万	0.00亿	0.000%
2026-05-12	110.370	107.010	113.260	104.520	-2.200	-2.014%	4.68万	0.00亿	0.000%
2026-05-11	110.730	109.210	112.850	107.610	-0.690	-0.628%	3.11万	0.00亿	0.000%
2026-05-08	108.000	109.900	110.800	105.880	3.220	3.018%	3.11万	0.00亿	0.000%
2026-05-07	101.990	106.680	108.000	100.880	4.980	4.897%	3.67万	0.00亿	0.000%
2026-05-06	103.590	101.700	104.000	99.570	-1.800	-1.739%	3.18万	0.00亿	0.000%
2026-04-30	103.490	103.500	105.000	101.080	-0.010	-0.010%	2.76万	0.00亿	0.000%
2026-04-29	105.000	103.510	107.360	102.230	-2.580	-2.432%	4.14万	0.00亿	0.000%
2026-04-28	106.470	106.090	109.500	103.040	0.060	0.057%	3.09万	0.00亿	0.000%
2026-04-27	109.200	106.030	110.990	104.000	-0.500	-0.469%	3.59万	0.00亿	0.000%
2026-04-24	106.160	106.530	109.350	104.500	0.390	0.367%	3.50万	0.00亿	0.000%
2026-04-23	106.800	106.140	107.350	104.000	-0.460	-0.432%	3.77万	0.00亿	0.000%
2026-04-22	105.590	106.600	107.600	104.600	1.000	0.947%	2.95万	0.00亿	0.000%
2026-04-21	103.520	105.600	107.960	102.150	2.200	2.128%	3.82万	0.00亿	0.000%
2026-04-20	100.890	103.400	105.000	98.250	2.400	2.376%	3.92万	0.00亿	0.000%
2026-04-17	95.800	101.000	101.520	95.730	4.010	4.134%	4.76万	0.00亿	0.000%
2026-04-16	93.340	96.990	101.540	92.990	4.570	4.945%	5.33万	0.00亿	0.000%
2026-04-15	95.030	92.420	96.070	92.060	-3.080	-3.225%	2.80万	0.00亿	0.000%
2026-04-14	93.310	95.500	95.880	92.000	2.400	2.578%	3.70万	0.00亿	0.000%
2026-04-13	89.000	93.100	94.960	88.680	4.900	5.556%	5.85万	0.00亿	0.000%
2026-04-10	86.860	88.200	89.500	85.500	2.200	2.558%	4.16万	0.00亿	0.000%
2026-04-09	84.380	86.000	89.960	83.500	1.200	1.415%	4.86万	0.00亿	0.000%
2026-04-08	79.800	84.800	84.980	79.800	6.980	8.969%	3.83万	0.00亿	0.000%
2026-04-07	81.780	77.820	82.780	77.560	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-03	83.170	81.230	83.870	80.000	0.000	0.000%	2.33万	0.00亿	0.000%
2026-04-02	85.900	83.180	86.600	82.200	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-01	85.000	85.900	86.100	83.300	0.000	0.000%	2.36万	0.00亿	0.000%