华如科技（301302）历史行情

以下为华如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
2026-10-05	21.320	20.930	21.650	20.850	-0.210	-0.993%	258.76万	0.55亿	1.862%
2026-10-02	21.320	20.930	21.650	20.850	-0.210	-0.993%	258.76万	0.55亿	1.862%
2026-10-01	21.320	20.930	21.650	20.850	-0.210	-0.993%	258.76万	0.55亿	1.862%
2026-09-30	21.320	20.930	21.650	20.850	-0.210	-0.993%	2.59万	0.00亿	0.000%
2026-09-29	20.700	21.140	21.300	20.700	0.210	1.003%	2.55万	0.00亿	0.000%
2026-09-28	21.600	20.930	21.860	20.660	-0.790	-3.637%	3.80万	0.00亿	0.000%
2026-09-27	21.750	21.720	22.120	21.600	-0.050	-0.230%	389.70万	0.85亿	2.804%
2026-09-24	21.750	21.720	22.120	21.600	-0.050	-0.230%	3.90万	0.00亿	0.000%
2026-09-23	21.970	21.770	22.250	21.680	-0.450	-2.025%	4.73万	0.00亿	0.000%
2026-09-22	22.150	22.220	22.730	21.760	-0.240	-1.069%	9.41万	0.00亿	0.000%
2026-09-21	22.140	22.460	23.500	22.140	1.450	6.901%	13.30万	0.00亿	0.000%
2026-09-18	20.610	21.010	21.300	20.610	0.460	2.238%	2.98万	0.00亿	0.000%
2026-09-17	20.650	20.550	20.870	20.300	-0.140	-0.677%	2.24万	0.00亿	0.000%
2026-09-16	20.580	20.690	20.850	20.330	0.110	0.534%	2.06万	0.00亿	0.000%
2026-09-15	21.080	20.580	21.240	20.550	-0.560	-2.649%	2.21万	0.00亿	0.000%
2026-09-14	21.600	21.140	21.600	21.070	-0.330	-1.537%	2.13万	0.00亿	0.000%
2026-09-11	21.670	21.470	21.880	21.230	-0.290	-1.333%	3.17万	0.00亿	0.000%
2026-09-10	21.930	21.760	22.000	21.610	-0.300	-1.360%	2.58万	0.00亿	0.000%
2026-09-09	22.090	22.060	22.450	21.930	-0.210	-0.943%	3.30万	0.00亿	0.000%
2026-09-08	22.060	22.270	22.540	21.980	0.160	0.724%	3.07万	0.00亿	0.000%
2026-09-07	22.380	22.110	22.550	21.990	-0.390	-1.733%	4.88万	0.00亿	0.000%
2026-09-04	22.230	22.500	23.250	22.230	0.310	1.397%	6.35万	0.00亿	0.000%
2026-09-03	22.680	22.190	22.950	22.130	-0.480	-2.117%	6.81万	0.00亿	0.000%
2026-09-02	21.870	22.670	23.000	21.770	0.580	2.626%	8.89万	0.00亿	0.000%
2026-09-01	21.530	22.090	22.240	21.330	0.560	2.601%	4.73万	0.00亿	0.000%
2026-08-31	20.690	21.530	21.550	20.580	0.430	2.038%	3.16万	0.00亿	0.000%
2026-08-28	20.990	21.100	21.360	20.950	0.120	0.572%	3.06万	0.00亿	0.000%
2026-08-27	20.890	20.980	21.050	20.660	0.090	0.431%	3.06万	0.00亿	0.000%
2026-08-26	20.820	20.890	21.080	20.520	0.080	0.384%	3.02万	0.00亿	0.000%
2026-08-25	20.280	20.810	21.000	20.030	0.170	0.824%	3.76万	0.00亿	0.000%
2026-08-24	21.400	20.640	21.450	20.370	-1.020	-4.709%	4.62万	0.00亿	0.000%
2026-08-21	21.570	21.660	21.860	21.100	-0.070	-0.322%	3.06万	0.00亿	0.000%
2026-08-20	21.850	21.730	21.980	21.440	0.150	0.695%	2.90万	0.00亿	0.000%
2026-08-19	23.130	21.580	23.280	21.550	-1.750	-7.501%	4.88万	0.00亿	0.000%
2026-08-18	23.710	23.330	23.790	23.060	-0.470	-1.975%	3.16万	0.00亿	0.000%
2026-08-17	23.600	23.800	23.800	23.200	0.200	0.847%	3.40万	0.00亿	0.000%
2026-08-14	23.860	23.600	24.080	23.260	-0.240	-1.007%	4.33万	0.00亿	0.000%
2026-08-13	24.280	23.840	24.530	23.840	-0.430	-1.772%	4.20万	0.00亿	0.000%
2026-08-12	24.150	24.270	24.430	23.880	0.190	0.789%	3.14万	0.00亿	0.000%
2026-08-11	24.350	24.080	24.350	23.660	-0.380	-1.554%	4.31万	0.00亿	0.000%
2026-08-10	24.350	24.460	24.470	23.650	0.470	1.959%	5.49万	0.00亿	0.000%
2026-08-07	24.000	23.990	24.180	23.250	-0.220	-0.909%	5.93万	0.00亿	0.000%
2026-08-06	23.640	24.210	24.700	23.610	-0.190	-0.779%	9.70万	0.00亿	0.000%
2026-08-05	24.560	24.400	25.180	23.670	0.510	2.135%	13.46万	0.00亿	0.000%
2026-08-04	22.700	23.890	24.800	22.100	1.720	7.758%	11.09万	0.00亿	0.000%
2026-08-03	21.820	22.170	22.460	21.380	0.570	2.639%	6.67万	0.00亿	0.000%
2026-07-31	20.500	21.600	23.290	20.500	1.480	7.356%	9.96万	0.00亿	0.000%
2026-07-30	20.640	20.120	21.020	19.910	-0.760	-3.640%	4.82万	0.00亿	0.000%
2026-07-29	21.140	20.880	21.380	20.440	-0.420	-1.972%	6.10万	0.00亿	0.000%
2026-07-28	21.260	21.300	21.760	21.060	-0.100	-0.467%	4.54万	0.00亿	0.000%
2026-07-27	20.600	21.400	21.460	20.400	0.260	1.230%	6.48万	0.00亿	0.000%
2026-07-24	20.790	21.140	21.730	20.530	0.120	0.571%	7.48万	0.00亿	0.000%
2026-07-23	20.430	21.020	21.080	20.330	0.600	2.938%	4.43万	0.00亿	0.000%
2026-07-22	20.690	20.420	21.000	20.160	-0.430	-2.062%	4.79万	0.00亿	0.000%
2026-07-21	20.500	20.850	21.000	18.680	0.110	0.530%	8.45万	0.00亿	0.000%
2026-07-20	21.880	20.740	22.180	20.260	-1.020	-4.688%	7.04万	0.00亿	0.000%
2026-07-17	22.930	21.760	23.350	21.580	-1.220	-5.309%	6.43万	0.00亿	0.000%
2026-07-16	22.000	22.980	23.800	21.890	0.730	3.281%	8.32万	0.00亿	0.000%
2026-07-15	22.170	22.250	22.970	22.000	0.010	0.045%	5.09万	0.00亿	0.000%
2026-07-14	22.110	22.240	22.400	21.450	0.020	0.090%	7.02万	0.00亿	0.000%
2026-07-13	24.380	22.220	24.850	22.090	-1.970	-8.144%	8.62万	0.00亿	0.000%
2026-07-10	24.010	24.190	25.220	23.760	0.120	0.499%	8.44万	0.00亿	0.000%
2026-07-09	24.050	24.070	24.380	23.270	0.080	0.333%	6.21万	0.00亿	0.000%
2026-07-08	24.580	23.990	24.800	23.860	-0.420	-1.721%	5.86万	0.00亿	0.000%
2026-07-07	25.190	24.410	25.690	24.320	-1.040	-4.086%	8.22万	0.00亿	0.000%
2026-07-06	27.460	25.450	27.960	25.220	-2.220	-8.023%	12.80万	0.00亿	0.000%
2026-07-03	27.280	27.670	28.270	26.940	0.680	2.519%	13.27万	0.00亿	0.000%
2026-07-02	26.930	26.990	28.680	26.820	-0.260	-0.954%	13.44万	0.00亿	0.000%
2026-07-01	27.190	27.250	28.270	26.850	0.330	1.226%	10.87万	0.00亿	0.000%
2026-06-30	26.540	26.920	27.580	26.480	0.390	1.470%	10.42万	0.00亿	0.000%
2026-06-29	26.050	26.530	27.810	25.770	0.500	1.921%	11.43万	0.00亿	0.000%
2026-06-26	26.520	26.030	27.500	25.780	-0.460	-1.737%	9.31万	0.00亿	0.000%
2026-06-25	27.950	26.490	28.280	26.350	-1.660	-5.897%	8.28万	0.00亿	0.000%
2026-06-24	29.020	28.150	29.160	27.700	-1.020	-3.497%	9.67万	0.00亿	0.000%
2026-06-23	29.540	29.170	30.130	28.720	-0.580	-1.950%	7.42万	0.00亿	0.000%
2026-06-22	29.820	29.750	30.930	29.110	-0.370	-1.228%	10.45万	0.00亿	0.000%
2026-06-18	30.770	30.120	30.980	28.610	-0.260	-0.856%	12.11万	0.00亿	0.000%
2026-06-17	30.740	30.380	31.220	30.160	-0.870	-2.784%	10.87万	0.00亿	0.000%
2026-06-16	30.500	31.250	31.440	29.920	0.070	0.225%	14.12万	0.00亿	0.000%
2026-06-15	30.410	31.180	31.500	30.190	-1.120	-3.467%	16.23万	0.00亿	0.000%
2026-06-12	30.800	32.300	32.980	30.560	1.500	4.870%	21.91万	0.00亿	0.000%
2026-06-11	31.790	30.800	31.870	30.200	-1.570	-4.850%	22.05万	0.00亿	0.000%
2026-06-10	30.300	32.370	35.200	29.990	1.880	6.166%	30.11万	0.00亿	0.000%
2026-06-09	30.660	30.490	31.550	29.660	0.370	1.228%	27.04万	0.00亿	0.000%
2026-06-08	24.120	30.120	30.120	24.120	5.020	20.000%	16.19万	0.00亿	0.000%
2026-06-05	25.290	25.100	26.050	24.010	0.390	1.578%	8.10万	0.00亿	0.000%
2026-06-04	24.790	24.710	25.150	24.460	-0.400	-1.593%	5.06万	0.00亿	0.000%
2026-06-03	25.500	25.110	26.200	24.800	-0.400	-1.568%	6.05万	0.00亿	0.000%
2026-06-02	26.070	25.510	26.310	25.050	-0.700	-2.671%	6.69万	0.00亿	0.000%
2026-06-01	25.530	26.210	27.120	25.380	0.400	1.550%	8.33万	0.00亿	0.000%
2026-05-29	27.890	25.810	28.300	25.500	-2.090	-7.491%	10.04万	0.00亿	0.000%
2026-05-28	26.250	27.900	28.040	26.170	1.520	5.762%	11.90万	0.00亿	0.000%
2026-05-27	27.140	26.380	27.580	26.100	-0.890	-3.264%	7.72万	0.00亿	0.000%
2026-05-26	27.710	27.270	28.450	26.880	-1.090	-3.843%	10.02万	0.00亿	0.000%
2026-05-25	27.860	28.360	29.520	27.650	0.390	1.394%	11.41万	0.00亿	0.000%
2026-05-22	27.510	27.970	28.770	27.370	0.530	1.931%	11.10万	0.00亿	0.000%
2026-05-21	27.810	27.440	29.450	27.350	-0.380	-1.366%	12.19万	0.00亿	0.000%
2026-05-20	28.030	27.820	28.570	27.610	-0.550	-1.939%	9.76万	0.00亿	0.000%
2026-05-19	28.600	28.370	29.680	27.690	-0.230	-0.804%	17.72万	0.00亿	0.000%
2026-05-18	26.100	28.600	28.850	26.000	3.000	11.719%	18.37万	0.00亿	0.000%
2026-05-15	25.600	25.600	25.980	25.400	-0.010	-0.039%	5.03万	0.00亿	0.000%
2026-05-14	26.300	25.610	26.650	25.610	-0.850	-3.212%	5.06万	0.00亿	0.000%
2026-05-13	26.150	26.460	26.530	25.930	0.110	0.417%	5.46万	0.00亿	0.000%
2026-05-12	26.650	26.350	26.700	26.100	-0.390	-1.458%	6.05万	0.00亿	0.000%
2026-05-11	27.050	26.740	27.140	26.480	-0.310	-1.146%	7.96万	0.00亿	0.000%
2026-05-08	25.820	27.050	27.190	25.820	1.030	3.958%	10.84万	0.00亿	0.000%
2026-05-07	26.380	26.020	26.430	25.680	-0.130	-0.497%	8.52万	0.00亿	0.000%
2026-05-06	25.040	26.150	27.250	25.040	1.850	7.613%	12.63万	0.00亿	0.000%
2026-04-30	24.140	24.300	24.530	23.950	0.050	0.206%	5.14万	0.00亿	0.000%
2026-04-29	24.410	24.250	24.480	23.940	0.330	1.380%	6.22万	0.00亿	0.000%
2026-04-28	24.250	23.920	24.740	23.450	-0.570	-2.327%	5.81万	0.00亿	0.000%
2026-04-27	23.800	24.490	24.500	23.460	0.330	1.366%	7.74万	0.00亿	0.000%
2026-04-24	25.060	24.160	25.800	23.890	-0.860	-3.437%	13.02万	0.00亿	0.000%
2026-04-23	23.500	25.020	25.850	23.360	1.770	7.613%	19.27万	0.00亿	0.000%
2026-04-22	22.570	23.250	23.340	22.500	0.430	1.884%	8.40万	0.00亿	0.000%
2026-04-21	22.390	22.820	22.880	22.210	0.490	2.194%	7.55万	0.00亿	0.000%
2026-04-20	22.240	22.330	22.440	22.020	0.240	1.086%	5.63万	0.00亿	0.000%
2026-04-17	22.030	22.090	22.200	21.680	0.130	0.592%	4.99万	0.00亿	0.000%
2026-04-16	21.420	21.960	22.030	21.270	0.530	2.473%	6.23万	0.00亿	0.000%
2026-04-15	21.850	21.430	21.850	21.360	-0.260	-1.199%	3.91万	0.00亿	0.000%
2026-04-14	21.670	21.690	22.030	21.320	0.280	1.308%	5.52万	0.00亿	0.000%
2026-04-13	21.000	21.410	21.450	20.900	0.240	1.134%	5.16万	0.00亿	0.000%
2026-04-10	21.120	21.170	21.520	21.000	0.000	0.000%	6.05万	0.00亿	0.000%
2026-04-09	21.400	21.170	21.690	20.930	-0.470	-2.172%	6.39万	0.00亿	0.000%
2026-04-08	20.990	21.640	21.670	20.990	1.010	4.896%	9.28万	0.00亿	0.000%
2026-04-07	20.430	20.630	20.990	20.430	0.000	0.000%	6.33万	0.00亿	0.000%
2026-04-03	21.530	20.690	21.580	20.610	0.000	0.000%	9.46万	0.00亿	0.000%
2026-04-02	21.820	21.530	21.980	21.330	0.000	0.000%	14.87万	0.00亿	0.000%
2026-04-01	24.150	22.210	25.750	22.030	0.000	0.000%	28.51万	0.00亿	0.000%