陕西华达（301517）历史行情

以下为陕西华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	35.880	34.430	35.900	34.390	-0.970	-2.740%	247.05万	0.86亿	2.533%
2026-10-01	35.880	34.430	35.900	34.390	-0.970	-2.740%	247.05万	0.86亿	2.533%
2026-09-30	35.880	34.430	35.900	34.390	-0.970	-2.740%	2.47万	0.00亿	0.000%
2026-09-29	35.800	35.400	36.180	35.000	-0.400	-1.117%	2.42万	0.00亿	0.000%
2026-09-28	37.510	35.800	37.780	35.560	-1.860	-4.939%	3.71万	0.00亿	0.000%
2026-09-27	38.060	37.660	38.860	37.650	-0.940	-2.435%	405.22万	1.55亿	4.154%
2026-09-24	38.060	37.660	38.860	37.650	-0.940	-2.435%	4.05万	0.00亿	0.000%
2026-09-23	38.400	38.600	38.960	37.620	-0.010	-0.026%	5.89万	0.00亿	0.000%
2026-09-22	38.240	38.610	40.130	37.890	0.560	1.472%	6.68万	0.00亿	0.000%
2026-09-21	38.090	38.050	38.410	37.700	0.250	0.661%	2.03万	0.00亿	0.000%
2026-09-18	37.130	37.800	38.460	37.100	0.800	2.162%	2.33万	0.00亿	0.000%
2026-09-17	37.500	37.000	37.960	36.580	-0.680	-1.805%	2.20万	0.00亿	0.000%
2026-09-16	36.410	37.680	38.160	36.400	1.080	2.951%	2.27万	0.00亿	0.000%
2026-09-15	37.050	36.600	37.370	36.590	-0.510	-1.374%	1.33万	0.00亿	0.000%
2026-09-14	36.980	37.110	37.270	36.320	0.060	0.162%	1.93万	0.00亿	0.000%
2026-09-11	37.810	37.050	37.810	36.270	-0.420	-1.121%	2.85万	0.00亿	0.000%
2026-09-10	37.700	37.470	38.160	37.240	-0.750	-1.962%	1.76万	0.00亿	0.000%
2026-09-09	38.250	38.220	38.850	38.030	0.020	0.052%	1.71万	0.00亿	0.000%
2026-09-08	38.200	38.200	38.810	38.000	0.020	0.052%	1.38万	0.00亿	0.000%
2026-09-07	38.130	38.180	38.480	37.900	0.150	0.394%	1.33万	0.00亿	0.000%
2026-09-04	38.810	38.030	39.250	37.770	-0.570	-1.477%	1.94万	0.00亿	0.000%
2026-09-03	38.550	38.600	38.990	38.010	0.100	0.260%	1.62万	0.00亿	0.000%
2026-09-02	38.070	38.500	38.980	37.880	-0.030	-0.078%	1.65万	0.00亿	0.000%
2026-09-01	39.060	38.530	39.060	37.930	-0.450	-1.154%	1.97万	0.00亿	0.000%
2026-08-31	37.510	38.980	38.990	37.510	1.180	3.122%	2.35万	0.00亿	0.000%
2026-08-28	38.200	37.800	38.780	37.690	-0.560	-1.460%	2.21万	0.00亿	0.000%
2026-08-27	37.670	38.360	39.040	37.670	0.720	1.913%	3.37万	0.00亿	0.000%
2026-08-26	38.040	37.640	38.290	37.000	-0.310	-0.817%	1.96万	0.00亿	0.000%
2026-08-25	36.900	37.950	38.070	35.820	0.290	0.770%	2.57万	0.00亿	0.000%
2026-08-24	38.380	37.660	38.680	36.800	-0.720	-1.876%	2.67万	0.00亿	0.000%
2026-08-21	38.300	38.380	38.730	37.390	0.420	1.106%	2.00万	0.00亿	0.000%
2026-08-20	38.770	37.960	39.370	37.800	-0.040	-0.105%	3.41万	0.00亿	0.000%
2026-08-19	43.030	38.000	43.900	37.900	-3.840	-9.178%	5.06万	0.00亿	0.000%
2026-08-18	42.010	41.840	42.110	41.160	-0.170	-0.405%	2.16万	0.00亿	0.000%
2026-08-17	41.360	42.010	42.100	40.680	1.010	2.463%	2.08万	0.00亿	0.000%
2026-08-14	40.850	41.000	41.320	40.200	0.190	0.466%	2.14万	0.00亿	0.000%
2026-08-13	41.780	40.810	42.270	40.810	-0.970	-2.322%	2.30万	0.00亿	0.000%
2026-08-12	41.060	41.780	42.240	40.400	1.330	3.288%	2.70万	0.00亿	0.000%
2026-08-11	40.640	40.450	40.960	39.300	-0.630	-1.534%	2.81万	0.00亿	0.000%
2026-08-10	41.490	41.080	41.600	39.710	0.080	0.195%	2.34万	0.00亿	0.000%
2026-08-07	40.300	41.000	41.200	39.240	0.920	2.295%	3.50万	0.00亿	0.000%
2026-08-06	39.080	40.080	40.550	38.910	0.670	1.700%	2.96万	0.00亿	0.000%
2026-08-05	38.490	39.410	39.890	38.380	0.890	2.310%	3.38万	0.00亿	0.000%
2026-08-04	38.070	38.520	38.860	37.730	0.710	1.878%	2.55万	0.00亿	0.000%
2026-08-03	36.300	37.810	37.850	36.300	1.280	3.504%	3.46万	0.00亿	0.000%
2026-07-31	35.740	36.530	37.300	35.490	1.830	5.274%	4.11万	0.00亿	0.000%
2026-07-30	36.500	34.700	36.900	34.450	-2.150	-5.834%	3.17万	0.00亿	0.000%
2026-07-29	37.040	36.850	37.040	35.740	-0.010	-0.027%	2.79万	0.00亿	0.000%
2026-07-28	37.720	36.860	38.180	36.590	-1.100	-2.898%	2.01万	0.00亿	0.000%
2026-07-27	36.000	37.960	37.970	35.910	1.640	4.515%	2.54万	0.00亿	0.000%
2026-07-24	37.010	36.320	37.700	36.300	-1.400	-3.712%	2.51万	0.00亿	0.000%
2026-07-23	36.200	37.720	37.850	36.200	1.150	3.145%	2.95万	0.00亿	0.000%
2026-07-22	36.700	36.570	37.610	36.180	-0.100	-0.273%	4.09万	0.00亿	0.000%
2026-07-21	36.200	36.670	36.730	33.050	0.590	1.635%	4.37万	0.00亿	0.000%
2026-07-20	37.800	36.080	38.890	35.360	-1.420	-3.787%	4.47万	0.00亿	0.000%
2026-07-17	40.300	37.500	40.300	36.830	-2.760	-6.855%	4.94万	0.00亿	0.000%
2026-07-16	41.000	40.260	41.690	40.200	-1.240	-2.988%	3.36万	0.00亿	0.000%
2026-07-15	42.010	41.500	42.780	40.660	-0.640	-1.519%	4.44万	0.00亿	0.000%
2026-07-14	44.000	42.140	44.280	40.770	-2.280	-5.133%	6.85万	0.00亿	0.000%
2026-07-13	51.000	44.420	51.240	43.370	-6.340	-12.490%	9.51万	0.00亿	0.000%
2026-07-10	46.980	50.760	53.390	46.890	3.240	6.818%	11.37万	0.00亿	0.000%
2026-07-09	49.920	47.520	49.920	45.180	1.390	3.013%	4.28万	0.00亿	0.000%
2026-07-08	48.110	46.130	48.580	46.120	-1.980	-4.116%	3.33万	0.00亿	0.000%
2026-07-07	50.150	48.110	51.000	48.020	-1.730	-3.471%	3.96万	0.00亿	0.000%
2026-07-06	53.300	49.840	53.750	49.300	-2.470	-4.722%	5.75万	0.00亿	0.000%
2026-07-03	49.030	52.310	53.900	49.030	3.010	6.105%	7.08万	0.00亿	0.000%
2026-07-02	50.570	49.300	51.740	49.090	-1.720	-3.371%	3.79万	0.00亿	0.000%
2026-07-01	49.780	51.020	52.050	49.250	1.390	2.801%	4.88万	0.00亿	0.000%
2026-06-30	48.800	49.630	49.990	47.800	1.680	3.504%	3.46万	0.00亿	0.000%
2026-06-29	48.590	47.950	48.890	46.450	-0.650	-1.337%	3.97万	0.00亿	0.000%
2026-06-26	48.020	48.600	49.990	46.950	-0.110	-0.226%	4.77万	0.00亿	0.000%
2026-06-25	50.060	48.710	51.000	48.390	-1.630	-3.238%	3.91万	0.00亿	0.000%
2026-06-24	50.250	50.340	50.850	48.480	0.090	0.179%	3.63万	0.00亿	0.000%
2026-06-23	51.040	50.250	51.290	50.040	-1.060	-2.066%	3.13万	0.00亿	0.000%
2026-06-22	53.910	51.310	54.500	49.900	-2.620	-4.858%	4.54万	0.00亿	0.000%
2026-06-18	53.010	53.930	54.650	52.910	0.180	0.335%	3.88万	0.00亿	0.000%
2026-06-17	51.520	53.750	54.350	51.500	1.420	2.714%	4.49万	0.00亿	0.000%
2026-06-16	51.650	52.330	53.380	50.610	0.650	1.258%	4.16万	0.00亿	0.000%
2026-06-15	52.040	51.680	52.140	49.800	-0.900	-1.712%	5.43万	0.00亿	0.000%
2026-06-12	52.520	52.580	54.250	52.210	0.640	1.232%	3.51万	0.00亿	0.000%
2026-06-11	51.480	51.940	52.500	50.690	-0.170	-0.326%	2.84万	0.00亿	0.000%
2026-06-10	53.540	52.110	54.400	51.470	-1.800	-3.339%	3.14万	0.00亿	0.000%
2026-06-09	53.450	53.910	54.690	52.520	1.060	2.006%	3.36万	0.00亿	0.000%
2026-06-08	53.290	52.850	55.940	52.350	-2.800	-5.031%	4.85万	0.00亿	0.000%
2026-06-05	54.990	55.650	56.880	53.400	1.550	2.865%	5.96万	0.00亿	0.000%
2026-06-04	55.000	54.100	55.910	53.610	-1.260	-2.276%	2.96万	0.00亿	0.000%
2026-06-03	53.530	55.360	56.230	53.080	1.480	2.747%	4.77万	0.00亿	0.000%
2026-06-02	54.900	53.880	54.900	51.900	-0.280	-0.517%	3.88万	0.00亿	0.000%
2026-06-01	54.970	54.160	56.090	54.000	-1.120	-2.026%	3.56万	0.00亿	0.000%
2026-05-29	59.320	55.280	59.780	54.710	-4.120	-6.936%	4.30万	0.00亿	0.000%
2026-05-28	57.890	59.400	61.200	57.510	1.510	2.608%	3.73万	0.00亿	0.000%
2026-05-27	60.500	57.890	61.460	57.270	-2.440	-4.044%	3.43万	0.00亿	0.000%
2026-05-26	64.370	60.330	64.370	59.330	-4.030	-6.262%	5.43万	0.00亿	0.000%
2026-05-25	65.620	64.360	66.200	62.980	-0.800	-1.228%	3.96万	0.00亿	0.000%
2026-05-22	64.140	65.160	65.850	62.950	1.620	2.550%	4.11万	0.00亿	0.000%
2026-05-21	67.090	63.540	67.800	63.280	-3.440	-5.136%	4.89万	0.00亿	0.000%
2026-05-20	66.770	66.980	68.040	65.470	-0.700	-1.034%	4.28万	0.00亿	0.000%
2026-05-19	66.060	67.680	68.370	64.800	1.530	2.313%	5.31万	0.00亿	0.000%
2026-05-18	67.270	66.150	68.500	65.660	-1.320	-1.956%	5.06万	0.00亿	0.000%
2026-05-15	67.660	67.470	69.500	66.500	-0.210	-0.310%	4.81万	0.00亿	0.000%
2026-05-14	71.300	67.680	72.230	67.600	-4.060	-5.659%	6.30万	0.00亿	0.000%
2026-05-13	71.760	71.740	72.240	70.610	-0.380	-0.527%	5.01万	0.00亿	0.000%
2026-05-12	72.700	72.120	74.320	71.400	-0.800	-1.097%	6.94万	0.00亿	0.000%
2026-05-11	74.020	72.920	75.150	72.220	-0.960	-1.299%	10.00万	0.00亿	0.000%
2026-05-08	70.000	73.880	75.690	69.680	3.280	4.646%	12.95万	0.00亿	0.000%
2026-05-07	69.650	70.600	71.280	69.200	0.600	0.857%	6.26万	0.00亿	0.000%
2026-05-06	69.600	70.000	71.860	69.380	-0.200	-0.285%	7.04万	0.00亿	0.000%
2026-04-30	63.220	70.200	71.550	62.870	6.740	10.621%	10.18万	0.00亿	0.000%
2026-04-29	63.670	63.460	64.520	62.850	-0.470	-0.735%	3.50万	0.00亿	0.000%
2026-04-28	65.900	63.930	67.250	63.200	-2.110	-3.195%	5.33万	0.00亿	0.000%
2026-04-27	68.450	66.040	68.680	65.400	-2.620	-3.816%	7.32万	0.00亿	0.000%
2026-04-24	70.200	68.660	70.880	67.020	-1.360	-1.942%	7.04万	0.00亿	0.000%
2026-04-23	71.310	70.020	73.480	69.690	-2.330	-3.220%	8.84万	0.00亿	0.000%
2026-04-22	71.920	72.350	73.580	70.920	-0.590	-0.809%	7.24万	0.00亿	0.000%
2026-04-21	71.050	72.940	74.440	71.020	-0.320	-0.437%	10.48万	0.00亿	0.000%
2026-04-20	73.700	73.260	75.700	71.000	0.970	1.342%	16.34万	0.00亿	0.000%
2026-04-17	68.080	72.290	74.600	67.370	3.030	4.375%	13.63万	0.00亿	0.000%
2026-04-16	68.190	69.260	69.930	67.660	0.410	0.595%	9.85万	0.00亿	0.000%
2026-04-15	70.060	68.850	72.290	68.220	-1.200	-1.713%	14.88万	0.00亿	0.000%
2026-04-14	66.200	70.050	71.490	65.210	3.970	6.008%	15.19万	0.00亿	0.000%
2026-04-13	64.900	66.080	68.700	63.260	0.720	1.102%	13.92万	0.00亿	0.000%
2026-04-10	59.390	65.360	68.750	58.510	6.070	10.238%	16.97万	0.00亿	0.000%
2026-04-09	55.430	59.290	61.480	54.890	3.280	5.856%	12.97万	0.00亿	0.000%
2026-04-08	54.020	56.010	56.110	54.020	3.350	6.362%	4.08万	0.00亿	0.000%
2026-04-07	53.580	52.660	53.800	52.060	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-03	54.570	52.900	55.170	52.850	0.000	0.000%	2.79万	0.00亿	0.000%
2026-04-02	54.900	54.220	55.720	53.890	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-01	56.000	54.800	56.860	54.030	0.000	0.000%	3.68万	0.00亿	0.000%