慧翰股份（301600）历史行情

以下为慧翰股份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	76.910	74.100	76.910	74.010	-1.680	-2.217%	56.31万	0.42亿	1.746%
2026-10-01	76.910	74.100	76.910	74.010	-1.680	-2.217%	56.31万	0.42亿	1.746%
2026-09-30	76.910	74.100	76.910	74.010	-1.680	-2.217%	0.56万	0.00亿	0.000%
2026-09-29	76.800	75.780	77.590	75.660	-0.480	-0.629%	0.52万	0.00亿	0.000%
2026-09-28	78.510	76.260	78.860	75.980	-2.240	-2.854%	0.69万	0.00亿	0.000%
2026-09-27	80.680	78.500	81.960	77.960	-2.200	-2.726%	95.06万	0.75亿	2.947%
2026-09-24	80.680	78.500	81.960	77.960	-2.200	-2.726%	0.95万	0.00亿	0.000%
2026-09-23	76.280	80.700	81.480	76.260	3.900	5.078%	1.39万	0.00亿	0.000%
2026-09-22	78.260	76.800	78.840	76.680	-1.090	-1.399%	0.53万	0.00亿	0.000%
2026-09-21	78.730	77.890	79.100	77.090	-0.210	-0.269%	0.56万	0.00亿	0.000%
2026-09-18	77.860	78.100	78.900	77.550	0.690	0.891%	0.59万	0.00亿	0.000%
2026-09-17	76.730	77.410	77.990	76.510	0.140	0.181%	0.54万	0.00亿	0.000%
2026-09-16	74.600	77.270	78.220	74.110	2.940	3.955%	0.76万	0.00亿	0.000%
2026-09-15	75.400	74.330	76.000	74.200	-1.070	-1.419%	0.53万	0.00亿	0.000%
2026-09-14	74.630	75.400	76.640	74.080	0.600	0.802%	0.74万	0.00亿	0.000%
2026-09-11	78.830	74.800	78.830	74.000	-3.660	-4.665%	0.94万	0.00亿	0.000%
2026-09-10	80.390	78.460	80.390	78.000	-1.650	-2.060%	0.57万	0.00亿	0.000%
2026-09-09	83.100	80.110	83.660	80.000	-2.890	-3.482%	0.93万	0.00亿	0.000%
2026-09-08	83.380	83.000	84.500	82.600	-0.800	-0.955%	0.63万	0.00亿	0.000%
2026-09-07	84.450	83.800	85.170	82.910	-0.570	-0.676%	0.90万	0.00亿	0.000%
2026-09-04	85.800	84.370	89.630	84.010	-1.060	-1.241%	1.20万	0.00亿	0.000%
2026-09-03	83.800	85.430	86.200	83.370	2.130	2.557%	0.65万	0.00亿	0.000%
2026-09-02	84.890	83.300	84.890	82.660	-1.600	-1.885%	0.56万	0.00亿	0.000%
2026-09-01	85.820	84.900	88.380	84.400	-1.320	-1.531%	0.85万	0.00亿	0.000%
2026-08-31	82.500	86.220	87.180	78.570	2.260	2.692%	1.52万	0.00亿	0.000%
2026-08-28	86.390	83.960	87.300	83.850	-2.430	-2.813%	0.62万	0.00亿	0.000%
2026-08-27	85.010	86.390	86.490	84.820	1.460	1.719%	0.49万	0.00亿	0.000%
2026-08-26	85.920	84.930	86.540	84.830	-1.220	-1.416%	0.44万	0.00亿	0.000%
2026-08-25	83.130	86.150	86.330	83.010	2.480	2.964%	0.72万	0.00亿	0.000%
2026-08-24	85.030	83.670	85.400	82.810	-1.330	-1.565%	0.53万	0.00亿	0.000%
2026-08-21	83.790	85.000	85.750	82.120	1.200	1.432%	0.77万	0.00亿	0.000%
2026-08-20	82.870	83.800	84.940	82.280	1.530	1.860%	0.83万	0.00亿	0.000%
2026-08-19	86.950	82.270	87.080	81.720	-5.490	-6.256%	0.98万	0.00亿	0.000%
2026-08-18	88.130	87.760	89.500	87.500	-0.790	-0.892%	0.63万	0.00亿	0.000%
2026-08-17	87.970	88.550	89.120	86.500	1.030	1.177%	0.69万	0.00亿	0.000%
2026-08-14	87.070	87.520	88.880	87.070	0.350	0.402%	0.54万	0.00亿	0.000%
2026-08-13	89.430	87.170	90.900	87.080	-1.510	-1.703%	0.81万	0.00亿	0.000%
2026-08-12	88.850	88.680	89.500	88.070	-0.170	-0.191%	0.54万	0.00亿	0.000%
2026-08-11	87.870	88.850	89.890	87.320	0.970	1.104%	0.78万	0.00亿	0.000%
2026-08-10	90.500	87.880	90.500	87.080	-2.310	-2.561%	0.96万	0.00亿	0.000%
2026-08-07	91.000	90.190	91.620	89.610	-0.710	-0.781%	0.90万	0.00亿	0.000%
2026-08-06	91.800	90.900	93.290	90.040	-1.770	-1.910%	0.96万	0.00亿	0.000%
2026-08-05	91.140	92.670	96.490	91.140	1.770	1.947%	1.39万	0.00亿	0.000%
2026-08-04	89.500	90.900	91.490	89.110	1.690	1.894%	0.92万	0.00亿	0.000%
2026-08-03	89.890	89.210	92.500	89.100	-0.540	-0.602%	1.05万	0.00亿	0.000%
2026-07-31	88.000	89.750	91.500	86.500	3.750	4.360%	1.75万	0.00亿	0.000%
2026-07-30	87.890	86.000	88.860	85.500	-1.890	-2.150%	1.21万	0.00亿	0.000%
2026-07-29	87.420	87.890	89.000	85.870	0.390	0.446%	1.29万	0.00亿	0.000%
2026-07-28	89.000	87.500	90.000	86.880	-1.760	-1.972%	1.40万	0.00亿	0.000%
2026-07-27	84.060	89.260	90.570	82.560	5.150	6.123%	2.13万	0.00亿	0.000%
2026-07-24	80.000	84.110	87.990	79.500	3.240	4.006%	1.98万	0.00亿	0.000%
2026-07-23	78.200	80.870	82.000	77.360	2.670	3.414%	0.93万	0.00亿	0.000%
2026-07-22	77.770	78.200	80.150	77.770	-1.150	-1.449%	0.87万	0.00亿	0.000%
2026-07-21	79.020	79.350	79.940	74.480	1.100	1.406%	1.46万	0.00亿	0.000%
2026-07-20	80.750	78.250	82.790	75.000	-1.360	-1.708%	1.47万	0.00亿	0.000%
2026-07-17	81.880	79.610	84.990	79.500	-3.380	-4.073%	1.39万	0.00亿	0.000%
2026-07-16	79.400	82.990	84.450	77.100	3.280	4.115%	1.25万	0.00亿	0.000%
2026-07-15	78.660	79.710	82.500	78.660	0.840	1.065%	0.82万	0.00亿	0.000%
2026-07-14	79.010	78.870	79.770	76.290	0.470	0.599%	0.88万	0.00亿	0.000%
2026-07-13	82.400	78.400	83.160	77.230	-4.350	-5.257%	1.13万	0.00亿	0.000%
2026-07-10	81.920	82.750	84.950	80.520	1.050	1.285%	1.25万	0.00亿	0.000%
2026-07-09	80.680	81.700	82.160	78.300	0.580	0.715%	1.05万	0.00亿	0.000%
2026-07-08	81.450	81.120	82.500	80.620	-0.330	-0.405%	0.70万	0.00亿	0.000%
2026-07-07	83.400	81.450	84.270	80.620	-2.030	-2.432%	1.00万	0.00亿	0.000%
2026-07-06	87.200	83.480	88.250	82.100	-3.180	-3.670%	1.21万	0.00亿	0.000%
2026-07-03	86.640	86.660	89.210	86.290	0.030	0.035%	1.01万	0.00亿	0.000%
2026-07-02	89.390	86.630	90.870	86.090	-2.850	-3.185%	1.38万	0.00亿	0.000%
2026-07-01	91.200	89.480	91.200	88.600	-1.920	-2.101%	1.43万	0.00亿	0.000%
2026-06-30	87.230	91.400	93.300	87.230	4.180	4.792%	2.39万	0.00亿	0.000%
2026-06-29	84.010	87.220	92.100	83.660	3.620	4.330%	2.37万	0.00亿	0.000%
2026-06-26	88.000	83.600	89.170	83.550	-4.680	-5.301%	1.38万	0.00亿	0.000%
2026-06-25	91.000	88.280	91.000	87.090	-2.720	-2.989%	1.50万	0.00亿	0.000%
2026-06-24	96.200	91.000	96.210	89.600	-6.170	-6.350%	2.72万	0.00亿	0.000%
2026-06-23	85.170	97.170	98.990	84.690	12.480	14.736%	3.49万	0.00亿	0.000%
2026-06-22	92.280	84.690	92.280	81.280	-7.540	-8.175%	2.49万	0.00亿	0.000%
2026-06-18	92.590	92.230	94.220	91.800	-0.720	-0.775%	0.84万	0.00亿	0.000%
2026-06-17	93.780	92.950	93.990	92.000	-0.830	-0.885%	0.86万	0.00亿	0.000%
2026-06-16	92.710	93.780	94.370	91.680	0.660	0.709%	0.86万	0.00亿	0.000%
2026-06-15	91.400	93.120	94.490	90.130	3.120	3.467%	1.13万	0.00亿	0.000%
2026-06-12	90.500	90.000	92.000	89.510	0.800	0.897%	0.92万	0.00亿	0.000%
2026-06-11	91.590	89.200	91.970	88.500	-2.790	-3.033%	0.99万	0.00亿	0.000%
2026-06-10	93.000	91.990	93.890	90.020	-1.800	-1.919%	0.91万	0.00亿	0.000%
2026-06-09	94.260	93.790	95.490	92.670	-0.090	-0.096%	0.79万	0.00亿	0.000%
2026-06-08	96.500	93.880	97.900	92.000	-5.420	-5.458%	1.19万	0.00亿	0.000%
2026-06-05	101.000	99.300	102.210	98.510	-1.410	-1.400%	0.92万	0.00亿	0.000%
2026-06-04	100.240	100.710	102.290	99.000	0.470	0.469%	0.80万	0.00亿	0.000%
2026-06-03	99.110	100.240	102.350	98.450	0.900	0.906%	1.03万	0.00亿	0.000%
2026-06-02	99.380	99.340	100.780	96.250	0.640	0.648%	1.05万	0.00亿	0.000%
2026-06-01	100.710	98.700	102.400	98.600	-2.010	-1.996%	0.96万	0.00亿	0.000%
2026-05-29	105.680	100.710	105.720	99.900	-4.590	-4.359%	1.22万	0.00亿	0.000%
2026-05-28	102.000	105.300	107.120	99.930	3.630	3.570%	1.43万	0.00亿	0.000%
2026-05-27	106.980	101.670	108.760	101.000	-5.320	-4.972%	1.35万	0.00亿	0.000%
2026-05-26	112.000	106.990	113.210	105.250	-5.720	-5.075%	1.62万	0.00亿	0.000%
2026-05-25	116.580	112.710	116.580	112.210	-2.800	-2.424%	1.04万	0.00亿	0.000%
2026-05-22	112.840	115.510	116.030	111.790	3.620	3.235%	1.11万	0.00亿	0.000%
2026-05-21	116.320	111.890	120.270	111.520	-4.270	-3.676%	1.54万	0.00亿	0.000%
2026-05-20	118.100	116.160	118.140	115.110	-1.540	-1.308%	0.95万	0.00亿	0.000%
2026-05-19	116.910	117.700	117.790	115.350	1.950	1.685%	0.91万	0.00亿	0.000%
2026-05-18	117.240	115.750	118.080	114.890	-1.490	-1.271%	1.02万	0.00亿	0.000%
2026-05-15	113.530	117.240	120.160	113.500	3.140	2.752%	1.79万	0.00亿	0.000%
2026-05-14	118.380	114.100	118.400	114.060	-3.360	-2.861%	1.37万	0.00亿	0.000%
2026-05-13	117.030	117.460	118.400	116.000	0.240	0.205%	0.84万	0.00亿	0.000%
2026-05-12	118.500	117.220	120.490	116.160	-2.240	-1.875%	1.41万	0.00亿	0.000%
2026-05-11	123.380	119.460	123.380	119.180	-3.530	-2.870%	1.56万	0.00亿	0.000%
2026-05-08	119.500	122.990	124.080	118.270	3.680	3.084%	1.80万	0.00亿	0.000%
2026-05-07	118.030	119.310	120.500	114.500	1.710	1.454%	1.48万	0.00亿	0.000%
2026-05-06	109.480	117.600	118.860	109.480	9.120	8.407%	2.42万	0.00亿	0.000%
2026-04-30	106.130	108.480	108.780	106.130	2.080	1.955%	0.92万	0.00亿	0.000%
2026-04-29	104.300	106.400	110.130	103.520	1.900	1.818%	1.52万	0.00亿	0.000%
2026-04-28	107.300	104.500	107.300	103.380	-3.120	-2.899%	0.98万	0.00亿	0.000%
2026-04-27	106.700	107.620	108.380	106.100	0.920	0.862%	0.74万	0.00亿	0.000%
2026-04-24	106.650	106.700	107.380	104.300	0.100	0.094%	0.81万	0.00亿	0.000%
2026-04-23	109.920	106.600	110.480	105.800	-3.320	-3.020%	1.04万	0.00亿	0.000%
2026-04-22	108.500	109.920	110.090	107.280	1.440	1.327%	1.01万	0.00亿	0.000%
2026-04-21	107.960	108.480	109.790	107.430	0.520	0.482%	0.88万	0.00亿	0.000%
2026-04-20	107.500	107.960	108.830	106.020	0.460	0.428%	0.81万	0.00亿	0.000%
2026-04-17	104.700	107.500	108.300	104.200	2.300	2.186%	1.23万	0.00亿	0.000%
2026-04-16	104.920	105.200	106.000	104.500	0.280	0.267%	0.68万	0.00亿	0.000%
2026-04-15	105.380	104.920	108.930	104.780	0.580	0.556%	1.09万	0.00亿	0.000%
2026-04-14	103.560	104.340	105.180	102.600	1.780	1.736%	0.84万	0.00亿	0.000%
2026-04-13	101.720	102.560	104.180	101.570	-0.160	-0.156%	0.73万	0.00亿	0.000%
2026-04-10	102.250	102.720	104.760	102.010	1.800	1.784%	0.89万	0.00亿	0.000%
2026-04-09	103.380	100.920	103.380	100.810	-2.860	-2.756%	0.76万	0.00亿	0.000%
2026-04-08	100.310	103.780	103.940	99.520	5.590	5.693%	1.15万	0.00亿	0.000%
2026-04-07	98.770	98.190	98.980	96.870	0.000	0.000%	0.44万	0.00亿	0.000%
2026-04-03	98.720	97.460	99.490	96.820	0.000	0.000%	0.51万	0.00亿	0.000%
2026-04-02	101.250	98.720	102.250	98.250	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-01	102.320	101.990	103.000	100.160	0.000	0.000%	1.13万	0.00亿	0.000%