宏工科技（301662）历史行情

以下为宏工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
2026-10-02	69.770	73.890	74.980	67.500	3.840	5.482%	877.77万	6.35亿	19.684%
2026-10-01	69.770	73.890	74.980	67.500	3.840	5.482%	877.77万	6.35亿	19.684%
2026-09-30	69.770	73.890	74.980	67.500	3.840	5.482%	8.78万	0.00亿	0.000%
2026-09-29	64.930	70.050	70.420	63.800	7.250	11.545%	6.63万	0.00亿	0.000%
2026-09-28	65.000	62.800	65.410	61.370	-2.580	-3.946%	2.24万	0.00亿	0.000%
2026-09-27	67.570	65.380	67.800	65.260	-2.290	-3.384%	185.68万	1.23亿	4.164%
2026-09-24	67.570	65.380	67.800	65.260	-2.290	-3.384%	1.86万	0.00亿	0.000%
2026-09-23	66.850	67.670	68.210	66.500	0.690	1.030%	2.16万	0.00亿	0.000%
2026-09-22	68.430	66.980	68.430	66.600	-1.050	-1.543%	2.16万	0.00亿	0.000%
2026-09-21	68.720	68.030	69.350	67.420	-0.690	-1.004%	2.73万	0.00亿	0.000%
2026-09-18	68.440	68.720	69.660	68.150	0.470	0.689%	3.19万	0.00亿	0.000%
2026-09-17	68.600	68.250	69.620	67.700	-0.770	-1.116%	4.24万	0.00亿	0.000%
2026-09-16	67.850	69.020	69.210	65.030	1.520	2.252%	7.00万	0.00亿	0.000%
2026-09-15	59.190	67.500	70.420	59.000	8.820	15.031%	9.24万	0.00亿	0.000%
2026-09-14	57.500	58.680	59.360	57.020	0.750	1.295%	1.64万	0.00亿	0.000%
2026-09-11	58.650	57.930	58.960	56.450	-1.510	-2.540%	2.12万	0.00亿	0.000%
2026-09-10	60.060	59.440	60.330	59.170	-1.130	-1.866%	1.70万	0.00亿	0.000%
2026-09-09	61.390	60.570	62.180	60.390	-1.190	-1.927%	2.31万	0.00亿	0.000%
2026-09-08	62.940	61.760	63.350	61.450	-0.890	-1.421%	2.67万	0.00亿	0.000%
2026-09-07	62.060	62.650	63.290	61.960	-0.050	-0.080%	2.31万	0.00亿	0.000%
2026-09-04	65.150	62.700	66.330	62.200	-3.130	-4.755%	3.24万	0.00亿	0.000%
2026-09-03	65.080	65.830	66.800	63.630	0.540	0.827%	3.90万	0.00亿	0.000%
2026-09-02	69.500	65.290	69.570	65.230	-5.470	-7.730%	4.99万	0.00亿	0.000%
2026-09-01	73.860	70.760	74.700	70.580	-4.590	-6.092%	5.20万	0.00亿	0.000%
2026-08-31	78.560	75.350	78.600	73.150	-3.720	-4.705%	7.49万	0.00亿	0.000%
2026-08-28	73.400	79.070	84.000	72.680	4.670	6.277%	8.08万	0.00亿	0.000%
2026-08-27	75.360	74.400	75.950	67.010	-1.720	-2.260%	8.22万	0.00亿	0.000%
2026-08-26	70.390	76.120	79.280	70.060	5.680	8.064%	6.10万	0.00亿	0.000%
2026-08-25	70.060	70.440	73.450	69.480	-1.040	-1.455%	3.62万	0.00亿	0.000%
2026-08-24	67.800	71.480	73.840	67.610	3.700	5.459%	4.39万	0.00亿	0.000%
2026-08-21	66.480	67.780	68.350	65.110	0.880	1.315%	1.37万	0.00亿	0.000%
2026-08-20	67.600	66.900	68.400	66.210	-0.180	-0.268%	1.38万	0.00亿	0.000%
2026-08-19	70.540	67.080	70.900	67.000	-4.760	-6.626%	2.19万	0.00亿	0.000%
2026-08-18	73.100	71.840	74.460	71.310	-1.310	-1.791%	2.14万	0.00亿	0.000%
2026-08-17	69.560	73.150	73.260	69.550	2.940	4.187%	3.02万	0.00亿	0.000%
2026-08-14	70.010	70.210	71.390	68.930	0.220	0.314%	1.89万	0.00亿	0.000%
2026-08-13	71.500	69.990	72.500	69.990	-1.840	-2.562%	2.20万	0.00亿	0.000%
2026-08-12	71.980	71.830	73.200	71.070	0.640	0.899%	2.22万	0.00亿	0.000%
2026-08-11	70.440	71.190	72.900	70.140	0.190	0.268%	2.88万	0.00亿	0.000%
2026-08-10	71.780	71.000	72.180	69.810	-0.020	-0.028%	2.15万	0.00亿	0.000%
2026-08-07	70.080	71.020	71.390	68.130	0.780	1.110%	2.83万	0.00亿	0.000%
2026-08-06	71.000	70.240	72.050	69.310	-1.310	-1.831%	2.63万	0.00亿	0.000%
2026-08-05	70.000	71.550	72.010	69.850	0.770	1.088%	2.96万	0.00亿	0.000%
2026-08-04	70.000	70.780	71.410	68.770	1.630	2.357%	2.47万	0.00亿	0.000%
2026-08-03	67.990	69.150	69.250	67.190	1.250	1.841%	2.41万	0.00亿	0.000%
2026-07-31	68.500	67.900	69.670	67.380	0.600	0.892%	2.94万	0.00亿	0.000%
2026-07-30	70.000	67.300	70.460	66.510	-2.710	-3.871%	3.73万	0.00亿	0.000%
2026-07-29	68.050	70.010	71.000	64.600	1.470	2.145%	4.72万	0.00亿	0.000%
2026-07-28	67.000	68.540	71.880	66.510	0.730	1.077%	4.78万	0.00亿	0.000%
2026-07-27	62.710	67.810	68.000	62.710	5.580	8.967%	3.76万	0.00亿	0.000%
2026-07-24	64.500	62.230	65.170	62.180	-3.110	-4.760%	1.92万	0.00亿	0.000%
2026-07-23	62.490	65.340	65.850	62.490	2.530	4.028%	2.30万	0.00亿	0.000%
2026-07-22	64.000	62.810	65.100	62.240	-1.180	-1.844%	2.09万	0.00亿	0.000%
2026-07-21	61.050	63.990	64.500	57.680	3.130	5.143%	3.16万	0.00亿	0.000%
2026-07-20	65.200	60.860	66.770	59.270	-3.240	-5.055%	3.09万	0.00亿	0.000%
2026-07-17	69.450	64.100	69.990	63.370	-5.640	-8.087%	2.57万	0.00亿	0.000%
2026-07-16	71.600	69.740	72.280	69.130	-1.590	-2.229%	1.76万	0.00亿	0.000%
2026-07-15	73.490	71.330	74.800	70.820	-1.830	-2.501%	1.79万	0.00亿	0.000%
2026-07-14	70.260	73.160	73.200	68.730	2.800	3.980%	2.30万	0.00亿	0.000%
2026-07-13	76.100	70.360	77.970	70.290	-7.130	-9.201%	2.59万	0.00亿	0.000%
2026-07-10	78.280	77.490	80.420	77.490	-1.670	-2.110%	1.79万	0.00亿	0.000%
2026-07-09	79.360	79.160	79.890	75.010	0.150	0.190%	2.09万	0.00亿	0.000%
2026-07-08	82.940	79.010	84.970	78.010	-3.490	-4.230%	2.53万	0.00亿	0.000%
2026-07-07	86.190	82.500	88.590	81.810	-4.340	-4.998%	2.29万	0.00亿	0.000%
2026-07-06	90.880	86.840	91.940	86.450	-3.870	-4.266%	2.00万	0.00亿	0.000%
2026-07-03	90.480	90.710	92.660	90.080	-1.000	-1.090%	1.71万	0.00亿	0.000%
2026-07-02	96.030	91.710	96.740	90.700	-3.680	-3.858%	2.12万	0.00亿	0.000%
2026-07-01	101.320	95.390	101.670	94.860	-5.930	-5.853%	2.36万	0.00亿	0.000%
2026-06-30	95.860	101.320	101.500	95.750	5.520	5.762%	2.37万	0.00亿	0.000%
2026-06-29	101.050	95.800	101.130	93.590	-4.730	-4.705%	2.40万	0.00亿	0.000%
2026-06-26	105.480	100.530	106.200	99.300	-5.670	-5.339%	2.76万	0.00亿	0.000%
2026-06-25	107.760	106.200	109.880	105.010	-1.670	-1.548%	2.24万	0.00亿	0.000%
2026-06-24	106.710	107.870	108.600	105.170	0.850	0.794%	2.01万	0.00亿	0.000%
2026-06-23	107.800	107.020	110.400	106.000	-3.390	-3.070%	2.31万	0.00亿	0.000%
2026-06-22	106.640	110.410	111.000	102.880	3.010	2.803%	3.86万	0.00亿	0.000%
2026-06-18	106.800	107.400	108.620	104.380	0.430	0.402%	3.78万	0.00亿	0.000%
2026-06-17	102.210	106.970	110.960	101.200	4.130	4.016%	4.69万	0.00亿	0.000%
2026-06-16	96.600	102.840	106.660	96.010	7.990	8.424%	4.30万	0.00亿	0.000%
2026-06-15	89.990	94.850	96.960	89.000	4.860	5.401%	3.38万	0.00亿	0.000%
2026-06-12	87.550	89.990	90.850	86.840	3.290	3.795%	2.33万	0.00亿	0.000%
2026-06-11	86.000	86.700	88.100	85.540	-0.830	-0.948%	1.46万	0.00亿	0.000%
2026-06-10	90.240	87.530	90.990	86.000	-3.400	-3.739%	1.78万	0.00亿	0.000%
2026-06-09	88.810	90.930	91.300	87.300	2.890	3.283%	1.89万	0.00亿	0.000%
2026-06-08	90.500	88.040	94.960	86.700	-7.160	-7.521%	2.28万	0.00亿	0.000%
2026-06-05	96.000	95.200	97.770	91.760	-0.290	-0.304%	2.24万	0.00亿	0.000%
2026-06-04	94.580	95.490	96.260	93.610	0.270	0.284%	2.38万	0.00亿	0.000%
2026-06-03	96.160	95.220	98.680	93.500	-0.939	-0.977%	2.68万	0.00亿	0.000%
2026-06-02	96.828	96.159	98.552	93.379	-1.324	-1.358%	1.69万	0.00亿	0.000%
2026-06-01	100.021	97.483	106.703	96.483	-2.324	-2.328%	1.91万	0.00亿	0.000%
2026-05-29	109.241	99.807	109.814	98.959	-7.131	-6.668%	1.99万	0.00亿	0.000%
2026-05-28	106.807	106.938	107.710	103.772	1.083	1.023%	1.32万	0.00亿	0.000%
2026-05-27	110.483	105.855	112.345	104.441	-2.580	-2.379%	1.82万	0.00亿	0.000%
2026-05-26	112.000	108.435	114.055	107.779	-1.889	-1.712%	1.87万	0.00亿	0.000%
2026-05-25	114.069	110.324	114.414	108.345	-3.283	-2.890%	1.88万	0.00亿	0.000%
2026-05-22	105.800	113.607	115.655	105.800	8.476	8.062%	2.82万	0.00亿	0.000%
2026-05-21	118.207	105.131	119.324	105.103	-11.007	-9.478%	2.99万	0.00亿	0.000%
2026-05-20	114.455	116.138	119.572	111.676	0.621	0.538%	2.66万	0.00亿	0.000%
2026-05-19	117.731	115.517	119.510	113.441	-2.931	-2.475%	1.78万	0.00亿	0.000%
2026-05-18	118.214	118.448	123.172	116.483	-0.069	-0.058%	1.55万	0.00亿	0.000%
2026-05-15	120.807	118.517	121.386	117.476	-1.166	-0.974%	1.58万	0.00亿	0.000%
2026-05-14	124.069	119.683	124.069	119.248	-4.386	-3.535%	1.38万	0.00亿	0.000%
2026-05-13	125.103	124.069	125.103	120.966	-2.959	-2.329%	1.61万	0.00亿	0.000%
2026-05-12	125.793	127.028	129.586	124.600	1.242	0.987%	1.93万	0.00亿	0.000%
2026-05-11	125.345	125.786	127.545	123.593	1.758	1.417%	2.16万	0.00亿	0.000%
2026-05-08	125.717	124.028	130.614	123.035	-2.110	-1.673%	1.81万	0.00亿	0.000%
2026-05-07	125.793	126.138	128.890	124.890	-2.103	-1.640%	2.17万	0.00亿	0.000%
2026-05-06	122.414	128.241	131.007	120.621	2.958	2.361%	2.93万	0.00亿	0.000%
2026-04-30	121.655	125.283	125.310	118.124	6.042	5.067%	3.60万	0.00亿	0.000%
2026-04-29	109.931	119.241	122.345	108.621	13.448	12.712%	3.94万	0.00亿	0.000%
2026-04-28	107.083	105.793	108.407	105.145	-2.069	-1.918%	1.26万	0.00亿	0.000%
2026-04-27	104.414	107.862	109.455	101.241	0.807	0.754%	2.15万	0.00亿	0.000%
2026-04-24	106.986	107.055	108.545	104.324	0.069	0.064%	1.68万	0.00亿	0.000%
2026-04-23	112.690	106.986	112.690	106.435	-6.324	-5.581%	2.31万	0.00亿	0.000%
2026-04-22	113.069	113.310	115.103	112.345	-3.221	-2.764%	2.31万	0.00亿	0.000%
2026-04-21	113.448	116.531	120.697	110.676	2.117	1.850%	3.35万	0.00亿	0.000%
2026-04-20	111.993	114.414	116.690	111.241	1.035	0.913%	3.00万	0.00亿	0.000%
2026-04-17	99.883	113.379	116.138	98.345	13.324	13.317%	4.44万	0.00亿	0.000%
2026-04-16	96.138	100.055	100.883	96.131	3.938	4.097%	2.35万	0.00亿	0.000%
2026-04-15	97.517	96.117	99.503	95.566	-3.676	-3.684%	1.71万	0.00亿	0.000%
2026-04-14	95.379	99.793	100.276	90.835	5.096	5.381%	2.38万	0.00亿	0.000%
2026-04-13	96.138	94.697	97.655	93.517	-1.579	-1.640%	1.53万	0.00亿	0.000%
2026-04-10	90.890	96.276	97.724	90.621	5.324	5.854%	2.65万	0.00亿	0.000%
2026-04-09	95.435	90.952	96.138	90.193	-5.724	-5.921%	1.49万	0.00亿	0.000%
2026-04-08	93.379	96.676	97.517	93.048	5.917	6.519%	1.22万	0.00亿	0.000%
2026-04-07	90.586	90.759	92.552	89.779	0.000	0.000%	0.52万	0.00亿	0.000%
2026-04-03	91.366	89.503	92.890	89.435	0.000	0.000%	0.49万	0.00亿	0.000%
2026-04-02	94.510	91.366	95.103	90.207	0.000	0.000%	0.86万	0.00亿	0.000%
2026-04-01	94.759	95.110	98.683	94.276	0.000	0.000%	0.94万	0.00亿	0.000%