昊创瑞通（301668）历史行情

以下为昊创瑞通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	29.810	29.640	30.390	29.450	-0.120	-0.403%	101.09万	0.30亿	2.089%
2026-10-01	29.810	29.640	30.390	29.450	-0.120	-0.403%	101.09万	0.30亿	2.089%
2026-09-30	29.810	29.640	30.390	29.450	-0.120	-0.403%	1.01万	0.00亿	0.000%
2026-09-29	29.680	29.760	30.280	29.600	-0.050	-0.168%	0.93万	0.00亿	0.000%
2026-09-28	31.480	29.810	31.500	29.700	-1.900	-5.992%	1.88万	0.00亿	0.000%
2026-09-27	32.240	31.710	32.240	31.700	-0.490	-1.522%	65.93万	0.21亿	2.710%
2026-09-24	32.240	31.710	32.240	31.700	-0.490	-1.522%	0.66万	0.00亿	0.000%
2026-09-23	32.280	32.200	32.430	31.890	-0.200	-0.617%	0.83万	0.00亿	0.000%
2026-09-22	32.350	32.400	32.690	32.140	0.130	0.403%	0.85万	0.00亿	0.000%
2026-09-21	32.580	32.270	32.740	32.050	-0.510	-1.556%	1.14万	0.00亿	0.000%
2026-09-18	31.470	32.780	33.500	31.410	1.280	4.063%	1.75万	0.00亿	0.000%
2026-09-17	31.850	31.500	32.270	31.100	0.050	0.159%	1.04万	0.00亿	0.000%
2026-09-16	31.200	31.450	31.550	30.770	0.410	1.321%	0.67万	0.00亿	0.000%
2026-09-15	31.440	31.040	31.700	31.040	-0.560	-1.772%	0.70万	0.00亿	0.000%
2026-09-14	31.190	31.600	31.770	31.060	0.300	0.958%	0.62万	0.00亿	0.000%
2026-09-11	31.880	31.300	31.880	31.140	-0.810	-2.523%	0.67万	0.00亿	0.000%
2026-09-10	32.870	32.110	32.870	32.030	-0.660	-2.014%	0.93万	0.00亿	0.000%
2026-09-09	34.160	32.770	34.440	32.550	-1.670	-4.849%	1.70万	0.00亿	0.000%
2026-09-08	35.090	34.440	35.090	34.150	-0.250	-0.721%	0.94万	0.00亿	0.000%
2026-09-07	34.890	34.690	35.000	34.310	-0.110	-0.316%	0.98万	0.00亿	0.000%
2026-09-04	35.020	34.800	35.800	34.500	-0.220	-0.628%	1.44万	0.00亿	0.000%
2026-09-03	36.380	35.020	36.880	34.900	-1.600	-4.369%	2.17万	0.00亿	0.000%
2026-09-02	35.470	36.620	36.700	34.660	1.480	4.212%	2.81万	0.00亿	0.000%
2026-09-01	34.910	35.140	35.240	34.620	0.140	0.400%	1.27万	0.00亿	0.000%
2026-08-31	34.400	35.000	35.000	34.110	0.120	0.344%	1.27万	0.00亿	0.000%
2026-08-28	33.760	34.880	35.430	33.680	0.930	2.739%	1.75万	0.00亿	0.000%
2026-08-27	34.000	33.950	34.160	33.400	-0.330	-0.963%	1.02万	0.00亿	0.000%
2026-08-26	34.430	34.280	34.450	33.700	-0.040	-0.117%	0.77万	0.00亿	0.000%
2026-08-25	33.670	34.320	34.400	33.200	0.340	1.001%	0.93万	0.00亿	0.000%
2026-08-24	33.880	33.980	34.500	33.300	0.130	0.384%	1.12万	0.00亿	0.000%
2026-08-21	35.330	33.850	35.330	33.500	-1.820	-5.102%	1.64万	0.00亿	0.000%
2026-08-20	34.700	35.670	36.190	34.300	1.230	3.571%	1.91万	0.00亿	0.000%
2026-08-19	37.700	34.440	37.730	34.430	-3.860	-10.078%	2.73万	0.00亿	0.000%
2026-08-18	36.660	38.300	38.380	36.310	1.620	4.417%	3.86万	0.00亿	0.000%
2026-08-17	36.150	36.680	36.880	35.600	0.530	1.466%	1.40万	0.00亿	0.000%
2026-08-14	36.880	36.150	36.880	35.500	-0.170	-0.468%	1.33万	0.00亿	0.000%
2026-08-13	37.570	36.320	37.570	36.270	-0.860	-2.313%	2.05万	0.00亿	0.000%
2026-08-12	37.010	37.180	37.440	36.890	-0.240	-0.641%	1.72万	0.00亿	0.000%
2026-08-11	37.950	37.420	37.970	37.000	-0.970	-2.527%	2.79万	0.00亿	0.000%
2026-08-10	36.690	38.390	38.390	36.510	1.700	4.633%	4.46万	0.00亿	0.000%
2026-08-07	36.900	36.690	36.990	35.480	-0.190	-0.515%	2.71万	0.00亿	0.000%
2026-08-06	37.690	36.880	37.870	36.510	-1.150	-3.024%	3.37万	0.00亿	0.000%
2026-08-05	38.510	38.030	38.780	37.400	-0.870	-2.237%	4.49万	0.00亿	0.000%
2026-08-04	38.750	38.900	39.500	37.710	-0.230	-0.588%	4.47万	0.00亿	0.000%
2026-08-03	37.230	39.130	40.100	36.500	0.280	0.721%	5.01万	0.00亿	0.000%
2026-07-31	36.000	38.850	39.970	36.000	1.590	4.267%	7.25万	0.00亿	0.000%
2026-07-30	31.020	37.260	37.260	30.800	6.210	20.000%	5.67万	0.00亿	0.000%
2026-07-29	30.120	31.050	31.190	30.100	0.820	2.713%	1.04万	0.00亿	0.000%
2026-07-28	30.650	30.230	30.850	30.110	-0.580	-1.883%	0.89万	0.00亿	0.000%
2026-07-27	29.750	30.810	30.850	29.490	1.160	3.912%	0.98万	0.00亿	0.000%
2026-07-24	30.680	29.650	30.800	29.630	-1.370	-4.417%	1.06万	0.00亿	0.000%
2026-07-23	29.110	31.020	31.100	29.100	1.600	5.438%	1.43万	0.00亿	0.000%
2026-07-22	29.500	29.420	29.890	29.100	-0.250	-0.843%	0.64万	0.00亿	0.000%
2026-07-21	30.200	29.670	30.200	28.580	-0.270	-0.902%	1.17万	0.00亿	0.000%
2026-07-20	30.580	29.940	31.460	29.120	-0.650	-2.125%	1.31万	0.00亿	0.000%
2026-07-17	31.610	30.590	31.980	30.410	-0.970	-3.074%	0.96万	0.00亿	0.000%
2026-07-16	30.980	31.560	31.920	30.330	0.400	1.284%	0.92万	0.00亿	0.000%
2026-07-15	31.210	31.160	31.470	30.670	0.310	1.005%	0.62万	0.00亿	0.000%
2026-07-14	30.680	30.850	30.870	29.700	0.460	1.514%	0.86万	0.00亿	0.000%
2026-07-13	31.000	30.390	31.780	30.390	-0.710	-2.283%	0.92万	0.00亿	0.000%
2026-07-10	30.510	31.100	31.770	30.070	0.700	2.303%	1.11万	0.00亿	0.000%
2026-07-09	30.870	30.400	30.870	29.510	-0.420	-1.363%	0.77万	0.00亿	0.000%
2026-07-08	31.430	30.820	31.650	30.740	-0.690	-2.190%	0.92万	0.00亿	0.000%
2026-07-07	32.000	31.510	32.700	31.310	-0.940	-2.897%	1.12万	0.00亿	0.000%
2026-07-06	33.310	32.450	33.970	32.400	-0.780	-2.347%	0.85万	0.00亿	0.000%
2026-07-03	33.110	33.230	33.760	32.820	0.300	0.911%	1.02万	0.00亿	0.000%
2026-07-02	33.250	32.930	34.460	32.720	-0.390	-1.170%	1.25万	0.00亿	0.000%
2026-07-01	33.120	33.320	33.820	32.600	0.420	1.277%	0.90万	0.00亿	0.000%
2026-06-30	33.290	32.900	33.290	32.460	-0.090	-0.273%	0.93万	0.00亿	0.000%
2026-06-29	32.730	32.990	33.300	31.900	-0.120	-0.362%	1.12万	0.00亿	0.000%
2026-06-26	34.660	33.110	34.660	33.100	-1.560	-4.500%	0.95万	0.00亿	0.000%
2026-06-25	35.250	34.670	35.590	34.030	-0.830	-2.338%	1.08万	0.00亿	0.000%
2026-06-24	36.590	35.500	36.730	34.900	-1.450	-3.924%	1.29万	0.00亿	0.000%
2026-06-23	36.140	36.950	37.030	35.720	0.900	2.497%	1.17万	0.00亿	0.000%
2026-06-22	35.680	36.050	36.200	34.920	0.000	0.000%	0.84万	0.00亿	0.000%
2026-06-18	35.740	36.050	36.120	35.210	0.200	0.558%	0.65万	0.00亿	0.000%
2026-06-17	36.130	35.850	36.300	35.650	-0.640	-1.754%	0.80万	0.00亿	0.000%
2026-06-16	36.110	36.490	36.880	35.800	0.280	0.773%	0.82万	0.00亿	0.000%
2026-06-15	35.220	36.210	36.590	35.220	0.930	2.636%	1.09万	0.00亿	0.000%
2026-06-12	34.410	35.280	35.380	34.020	1.360	4.009%	1.31万	0.00亿	0.000%
2026-06-11	34.540	33.920	34.750	33.660	-0.960	-2.752%	1.03万	0.00亿	0.000%
2026-06-10	35.700	34.880	35.790	34.420	-0.820	-2.297%	0.98万	0.00亿	0.000%
2026-06-09	36.300	35.700	36.550	35.000	0.110	0.309%	0.79万	0.00亿	0.000%
2026-06-08	36.170	35.590	37.130	35.220	-1.060	-2.892%	1.35万	0.00亿	0.000%
2026-06-05	36.630	36.650	37.510	35.580	-0.020	-0.055%	1.31万	0.00亿	0.000%
2026-06-04	37.230	36.670	37.600	36.440	-1.060	-2.809%	1.26万	0.00亿	0.000%
2026-06-03	38.720	37.730	38.720	37.250	-1.070	-2.758%	1.13万	0.00亿	0.000%
2026-06-02	40.590	38.800	40.600	38.300	-1.310	-3.266%	1.16万	0.00亿	0.000%
2026-06-01	39.230	40.110	40.330	38.910	0.510	1.288%	0.92万	0.00亿	0.000%
2026-05-29	41.130	39.600	41.250	39.420	-0.720	-1.786%	1.19万	0.00亿	0.000%
2026-05-28	39.550	40.320	40.680	39.520	0.770	1.947%	1.11万	0.00亿	0.000%
2026-05-27	40.030	39.550	40.800	39.230	-0.870	-2.152%	1.23万	0.00亿	0.000%
2026-05-26	40.990	40.420	41.090	40.010	-1.020	-2.461%	1.09万	0.00亿	0.000%
2026-05-25	42.570	41.440	42.680	41.330	-0.340	-0.814%	0.83万	0.00亿	0.000%
2026-05-22	41.180	41.780	42.370	40.580	0.950	2.327%	1.24万	0.00亿	0.000%
2026-05-21	42.510	40.830	43.100	40.620	-1.880	-4.402%	1.56万	0.00亿	0.000%
2026-05-20	43.580	42.710	43.780	42.480	-1.070	-2.444%	1.26万	0.00亿	0.000%
2026-05-19	43.520	43.780	44.080	43.310	-0.030	-0.068%	0.84万	0.00亿	0.000%
2026-05-18	43.430	43.810	44.150	43.030	0.450	1.038%	0.87万	0.00亿	0.000%
2026-05-15	44.320	43.360	44.400	42.920	-0.440	-1.005%	1.20万	0.00亿	0.000%
2026-05-14	46.380	43.800	46.390	40.000	-2.590	-5.583%	2.46万	0.00亿	0.000%
2026-05-13	44.660	46.390	46.660	44.600	1.660	3.711%	2.74万	0.00亿	0.000%
2026-05-12	45.200	44.730	45.790	44.370	-0.430	-0.952%	1.68万	0.00亿	0.000%
2026-05-11	45.870	45.160	45.870	44.850	-0.360	-0.791%	1.45万	0.00亿	0.000%
2026-05-08	45.300	45.520	45.950	44.700	0.380	0.842%	1.30万	0.00亿	0.000%
2026-05-07	44.570	45.140	45.330	44.560	0.580	1.302%	1.06万	0.00亿	0.000%
2026-05-06	44.670	44.560	45.040	44.410	0.170	0.383%	1.27万	0.00亿	0.000%
2026-04-30	44.600	44.390	45.130	44.240	-0.210	-0.471%	1.08万	0.00亿	0.000%
2026-04-29	42.420	44.600	44.880	42.420	-2.170	-4.640%	2.16万	0.00亿	0.000%
2026-04-28	48.640	46.770	48.770	46.450	-1.870	-3.845%	1.73万	0.00亿	0.000%
2026-04-27	48.230	48.640	48.790	47.700	-0.130	-0.267%	1.02万	0.00亿	0.000%
2026-04-24	49.150	48.770	49.500	48.140	-0.770	-1.554%	1.40万	0.00亿	0.000%
2026-04-23	50.300	49.540	51.300	49.050	-0.780	-1.550%	1.49万	0.00亿	0.000%
2026-04-22	51.060	50.320	51.060	50.180	-0.830	-1.623%	1.41万	0.00亿	0.000%
2026-04-21	51.760	51.150	51.850	50.510	-0.800	-1.540%	1.43万	0.00亿	0.000%
2026-04-20	51.600	51.950	52.000	51.100	0.300	0.581%	1.39万	0.00亿	0.000%
2026-04-17	51.820	51.650	52.180	51.270	-0.170	-0.328%	1.58万	0.00亿	0.000%
2026-04-16	51.000	51.820	51.980	50.580	0.590	1.152%	2.02万	0.00亿	0.000%
2026-04-15	50.940	51.230	51.640	50.110	0.130	0.254%	2.35万	0.00亿	0.000%
2026-04-14	50.800	51.100	51.400	50.500	0.420	0.829%	1.25万	0.00亿	0.000%
2026-04-13	50.100	50.680	50.830	49.890	0.080	0.158%	1.06万	0.00亿	0.000%
2026-04-10	50.480	50.600	51.160	50.480	0.510	1.018%	1.50万	0.00亿	0.000%
2026-04-09	50.380	50.090	50.470	49.930	-0.690	-1.359%	1.26万	0.00亿	0.000%
2026-04-08	49.880	50.780	50.780	49.600	1.860	3.802%	2.16万	0.00亿	0.000%
2026-04-07	48.720	48.920	49.500	48.430	0.000	0.000%	1.00万	0.00亿	0.000%
2026-04-03	48.640	48.720	49.260	48.010	0.000	0.000%	1.45万	0.00亿	0.000%
2026-04-02	49.880	48.580	50.580	48.410	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-01	49.600	49.990	50.150	49.120	0.000	0.000%	1.56万	0.00亿	0.000%