浙江华业（301616）历史行情

以下为浙江华业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	36.010	35.400	36.660	35.310	-0.460	-1.283%	71.08万	0.25亿	2.503%
2026-10-01	36.010	35.400	36.660	35.310	-0.460	-1.283%	71.08万	0.25亿	2.503%
2026-09-30	36.010	35.400	36.660	35.310	-0.460	-1.283%	0.71万	0.00亿	0.000%
2026-09-29	35.730	35.860	36.240	35.420	0.100	0.280%	0.73万	0.00亿	0.000%
2026-09-28	37.040	35.760	37.270	35.660	-0.920	-2.508%	1.31万	0.00亿	0.000%
2026-09-27	36.210	36.680	38.120	35.550	1.190	3.353%	178.58万	0.66亿	6.288%
2026-09-24	36.210	36.680	38.120	35.550	1.190	3.353%	1.79万	0.00亿	0.000%
2026-09-23	35.150	35.490	35.630	35.150	0.170	0.481%	0.58万	0.00亿	0.000%
2026-09-22	35.290	35.320	35.770	35.160	0.010	0.028%	0.47万	0.00亿	0.000%
2026-09-21	34.980	35.310	35.850	34.640	0.520	1.495%	0.67万	0.00亿	0.000%
2026-09-18	34.600	34.790	35.240	34.500	0.370	1.075%	0.50万	0.00亿	0.000%
2026-09-17	33.960	34.420	34.670	33.600	0.290	0.850%	0.53万	0.00亿	0.000%
2026-09-16	33.830	34.130	34.290	33.410	0.400	1.186%	0.33万	0.00亿	0.000%
2026-09-15	34.350	33.730	34.860	33.710	-0.790	-2.289%	0.56万	0.00亿	0.000%
2026-09-14	34.320	34.520	35.070	34.150	0.170	0.495%	0.66万	0.00亿	0.000%
2026-09-11	35.400	34.350	35.720	34.000	-1.470	-4.104%	0.81万	0.00亿	0.000%
2026-09-10	36.290	35.820	37.260	35.480	-0.310	-0.858%	0.81万	0.00亿	0.000%
2026-09-09	36.530	36.130	37.100	36.010	-0.400	-1.095%	0.62万	0.00亿	0.000%
2026-09-08	35.800	36.530	37.610	35.370	0.770	2.153%	1.35万	0.00亿	0.000%
2026-09-07	35.420	35.760	35.990	35.320	0.080	0.224%	0.49万	0.00亿	0.000%
2026-09-04	36.490	35.680	36.680	35.410	-0.130	-0.363%	0.59万	0.00亿	0.000%
2026-09-03	35.980	35.810	36.390	35.520	-0.260	-0.721%	0.50万	0.00亿	0.000%
2026-09-02	35.960	36.070	36.450	35.510	0.130	0.362%	0.46万	0.00亿	0.000%
2026-09-01	35.770	35.940	36.170	35.660	0.120	0.335%	0.52万	0.00亿	0.000%
2026-08-31	35.440	35.820	35.980	35.090	0.380	1.072%	0.52万	0.00亿	0.000%
2026-08-28	35.220	35.440	35.830	35.010	0.430	1.228%	0.54万	0.00亿	0.000%
2026-08-27	34.590	35.010	35.390	34.360	0.270	0.777%	0.52万	0.00亿	0.000%
2026-08-26	35.510	34.740	35.580	34.500	-0.780	-2.196%	0.53万	0.00亿	0.000%
2026-08-25	34.450	35.520	35.550	34.060	1.020	2.957%	0.56万	0.00亿	0.000%
2026-08-24	34.490	34.500	35.510	34.020	0.020	0.058%	0.38万	0.00亿	0.000%
2026-08-21	34.300	34.480	34.730	33.870	-0.050	-0.145%	0.34万	0.00亿	0.000%
2026-08-20	33.900	34.530	34.700	33.850	0.750	2.220%	0.44万	0.00亿	0.000%
2026-08-19	35.020	33.780	35.160	33.600	-1.520	-4.306%	0.63万	0.00亿	0.000%
2026-08-18	35.550	35.300	35.990	35.070	-0.290	-0.815%	0.51万	0.00亿	0.000%
2026-08-17	34.900	35.590	35.770	34.900	0.580	1.657%	0.64万	0.00亿	0.000%
2026-08-14	35.680	35.010	35.680	34.830	-0.770	-2.152%	0.63万	0.00亿	0.000%
2026-08-13	36.370	35.780	36.370	35.100	0.120	0.337%	0.58万	0.00亿	0.000%
2026-08-12	35.240	35.660	35.740	35.110	0.420	1.192%	0.60万	0.00亿	0.000%
2026-08-11	35.490	35.240	35.500	34.800	-0.360	-1.011%	0.50万	0.00亿	0.000%
2026-08-10	34.990	35.600	35.700	34.880	0.560	1.598%	0.66万	0.00亿	0.000%
2026-08-07	34.780	35.040	35.180	34.180	0.240	0.690%	0.62万	0.00亿	0.000%
2026-08-06	34.750	34.800	35.080	34.140	0.020	0.058%	0.55万	0.00亿	0.000%
2026-08-05	34.320	34.780	34.960	34.280	0.340	0.987%	0.67万	0.00亿	0.000%
2026-08-04	34.400	34.440	34.760	34.290	0.020	0.058%	0.70万	0.00亿	0.000%
2026-08-03	33.520	34.420	34.600	33.520	0.790	2.349%	0.57万	0.00亿	0.000%
2026-07-31	33.190	33.630	34.290	33.180	0.880	2.687%	0.86万	0.00亿	0.000%
2026-07-30	32.840	32.750	33.550	32.600	-0.420	-1.266%	0.57万	0.00亿	0.000%
2026-07-29	32.400	33.170	33.270	32.400	0.610	1.873%	0.61万	0.00亿	0.000%
2026-07-28	32.850	32.560	33.580	32.000	-0.650	-1.957%	0.74万	0.00亿	0.000%
2026-07-27	32.100	33.210	34.600	31.550	1.120	3.490%	0.91万	0.00亿	0.000%
2026-07-24	33.190	32.090	33.190	31.840	-0.760	-2.314%	0.47万	0.00亿	0.000%
2026-07-23	31.720	32.850	32.850	31.600	0.930	2.914%	0.65万	0.00亿	0.000%
2026-07-22	32.790	31.920	32.790	31.400	-0.870	-2.653%	0.78万	0.00亿	0.000%
2026-07-21	33.500	32.790	33.500	31.300	-0.230	-0.697%	0.98万	0.00亿	0.000%
2026-07-20	34.610	33.020	35.300	32.400	-1.370	-3.984%	1.09万	0.00亿	0.000%
2026-07-17	36.200	34.390	36.500	34.180	-1.810	-5.000%	0.77万	0.00亿	0.000%
2026-07-16	35.450	36.200	36.600	35.210	0.750	2.116%	0.72万	0.00亿	0.000%
2026-07-15	35.050	35.450	36.220	34.800	-0.100	-0.281%	0.61万	0.00亿	0.000%
2026-07-14	34.340	35.550	35.830	33.530	1.210	3.524%	0.87万	0.00亿	0.000%
2026-07-13	36.000	34.340	36.670	34.200	-1.860	-5.138%	1.01万	0.00亿	0.000%
2026-07-10	33.710	36.200	37.050	33.010	2.900	8.709%	1.74万	0.00亿	0.000%
2026-07-09	34.000	33.300	34.340	32.660	-0.580	-1.712%	0.68万	0.00亿	0.000%
2026-07-08	34.800	33.880	35.180	33.800	-1.230	-3.503%	0.55万	0.00亿	0.000%
2026-07-07	36.010	35.110	36.300	34.600	-0.960	-2.661%	0.48万	0.00亿	0.000%
2026-07-06	36.810	36.070	36.950	35.700	-0.520	-1.421%	0.82万	0.00亿	0.000%
2026-07-03	34.870	36.590	37.180	34.870	1.740	4.993%	0.93万	0.00亿	0.000%
2026-07-02	34.890	34.850	35.580	34.410	0.250	0.723%	0.68万	0.00亿	0.000%
2026-07-01	33.590	34.600	34.750	33.510	1.080	3.222%	0.83万	0.00亿	0.000%
2026-06-30	33.500	33.520	33.950	33.010	0.020	0.060%	0.46万	0.00亿	0.000%
2026-06-29	33.990	33.500	34.280	32.760	-0.210	-0.623%	0.80万	0.00亿	0.000%
2026-06-26	34.800	33.710	34.990	33.500	-1.350	-3.851%	0.83万	0.00亿	0.000%
2026-06-25	35.700	35.060	36.140	34.870	-1.040	-2.881%	0.67万	0.00亿	0.000%
2026-06-24	37.900	36.100	37.900	35.890	-1.890	-4.975%	0.95万	0.00亿	0.000%
2026-06-23	36.390	37.990	39.380	35.910	1.810	5.003%	1.39万	0.00亿	0.000%
2026-06-22	36.500	36.180	36.990	34.850	-0.460	-1.255%	0.66万	0.00亿	0.000%
2026-06-18	36.590	36.640	37.080	36.050	0.050	0.137%	0.38万	0.00亿	0.000%
2026-06-17	36.740	36.590	37.200	36.240	-0.590	-1.587%	0.52万	0.00亿	0.000%
2026-06-16	36.350	37.180	37.250	35.920	0.490	1.336%	0.53万	0.00亿	0.000%
2026-06-15	35.990	36.690	37.130	35.710	0.690	1.917%	0.48万	0.00亿	0.000%
2026-06-12	36.410	36.000	36.690	35.680	0.080	0.223%	0.56万	0.00亿	0.000%
2026-06-11	35.660	35.920	36.120	35.100	-0.020	-0.056%	0.51万	0.00亿	0.000%
2026-06-10	37.200	35.940	37.510	35.510	-1.740	-4.618%	0.74万	0.00亿	0.000%
2026-06-09	36.830	37.680	37.820	36.690	0.930	2.531%	0.55万	0.00亿	0.000%
2026-06-08	37.600	36.750	38.020	36.500	-1.210	-3.188%	0.84万	0.00亿	0.000%
2026-06-05	37.610	37.960	38.730	37.030	0.360	0.957%	1.08万	0.00亿	0.000%
2026-06-04	37.810	37.600	38.310	37.480	-0.590	-1.545%	0.53万	0.00亿	0.000%
2026-06-03	38.330	38.190	38.890	37.800	-0.510	-1.318%	0.59万	0.00亿	0.000%
2026-06-02	39.610	38.700	39.650	38.520	-0.670	-1.702%	0.67万	0.00亿	0.000%
2026-06-01	38.270	39.370	39.820	38.030	1.110	2.901%	0.63万	0.00亿	0.000%
2026-05-29	39.720	38.260	39.870	38.220	-1.480	-3.724%	0.61万	0.00亿	0.000%
2026-05-28	39.590	39.740	40.060	38.660	0.040	0.101%	0.54万	0.00亿	0.000%
2026-05-27	41.400	39.700	41.400	39.590	-1.520	-3.688%	0.73万	0.00亿	0.000%
2026-05-26	42.450	41.220	42.450	40.610	-1.000	-2.369%	0.65万	0.00亿	0.000%
2026-05-25	43.700	42.220	43.700	41.640	-1.150	-2.652%	0.86万	0.00亿	0.000%
2026-05-22	43.890	43.370	43.890	42.590	-0.380	-0.869%	0.70万	0.00亿	0.000%
2026-05-21	44.000	43.750	44.580	43.100	-0.080	-0.183%	0.98万	0.00亿	0.000%
2026-05-20	44.700	43.830	44.870	43.370	-0.640	-1.439%	0.55万	0.00亿	0.000%
2026-05-19	44.130	44.470	45.180	43.950	0.320	0.725%	0.64万	0.00亿	0.000%
2026-05-18	43.770	44.150	44.280	43.280	0.180	0.409%	0.59万	0.00亿	0.000%
2026-05-15	43.800	43.970	45.000	43.030	0.570	1.313%	1.05万	0.00亿	0.000%
2026-05-14	44.230	43.400	44.380	43.150	-0.830	-1.877%	0.75万	0.00亿	0.000%
2026-05-13	44.620	44.230	44.650	44.100	-0.480	-1.074%	0.81万	0.00亿	0.000%
2026-05-12	45.440	44.710	45.570	44.590	-0.720	-1.585%	0.94万	0.00亿	0.000%
2026-05-11	45.900	45.430	46.100	45.230	-0.470	-1.024%	1.25万	0.00亿	0.000%
2026-05-08	45.050	45.900	46.380	44.500	0.850	1.887%	1.33万	0.00亿	0.000%
2026-05-07	44.670	45.050	45.190	44.450	0.360	0.806%	0.70万	0.00亿	0.000%
2026-05-06	44.980	44.690	45.570	44.320	0.000	0.000%	0.85万	0.00亿	0.000%
2026-04-30	45.200	44.690	45.420	44.390	-0.660	-1.455%	0.67万	0.00亿	0.000%
2026-04-29	45.340	45.350	45.530	44.610	0.550	1.228%	0.72万	0.00亿	0.000%
2026-04-28	47.900	44.800	47.900	44.490	-3.130	-6.530%	1.35万	0.00亿	0.000%
2026-04-27	47.810	47.930	48.050	46.930	0.170	0.356%	0.82万	0.00亿	0.000%
2026-04-24	48.110	47.760	48.400	47.220	-0.520	-1.077%	0.63万	0.00亿	0.000%
2026-04-23	50.300	48.280	50.460	48.000	-2.580	-5.073%	1.44万	0.00亿	0.000%
2026-04-22	51.110	50.860	51.110	50.180	-0.030	-0.059%	0.82万	0.00亿	0.000%
2026-04-21	51.540	50.890	51.540	50.370	-0.650	-1.261%	0.67万	0.00亿	0.000%
2026-04-20	51.460	51.540	51.970	51.160	-0.020	-0.039%	0.59万	0.00亿	0.000%
2026-04-17	51.130	51.560	51.700	50.880	0.290	0.566%	0.68万	0.00亿	0.000%
2026-04-16	50.250	51.270	51.510	50.120	1.070	2.131%	0.94万	0.00亿	0.000%
2026-04-15	50.430	50.200	50.780	49.720	-0.130	-0.258%	0.86万	0.00亿	0.000%
2026-04-14	50.080	50.330	50.370	49.610	0.540	1.085%	0.84万	0.00亿	0.000%
2026-04-13	48.690	49.790	50.080	48.650	0.900	1.841%	0.84万	0.00亿	0.000%
2026-04-10	48.450	48.890	50.150	48.220	0.670	1.389%	0.83万	0.00亿	0.000%
2026-04-09	47.560	48.220	48.500	46.760	0.550	1.154%	0.84万	0.00亿	0.000%
2026-04-08	46.600	47.670	47.720	46.480	1.930	4.220%	0.66万	0.00亿	0.000%
2026-04-07	45.480	45.740	46.060	44.820	0.000	0.000%	0.30万	0.00亿	0.000%
2026-04-03	45.890	44.930	46.090	44.800	0.000	0.000%	0.42万	0.00亿	0.000%
2026-04-02	46.510	45.980	46.940	45.630	0.000	0.000%	0.45万	0.00亿	0.000%
2026-04-01	46.580	46.650	47.050	46.380	0.000	0.000%	0.44万	0.00亿	0.000%