高特电子（301669）历史行情

以下为高特电子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	25.370	24.180	25.510	24.170	-0.990	-3.933%	462.74万	1.14亿	5.651%
2026-10-01	25.370	24.180	25.510	24.170	-0.990	-3.933%	462.74万	1.14亿	5.651%
2026-09-30	25.370	24.180	25.510	24.170	-0.990	-3.933%	4.63万	0.00亿	0.000%
2026-09-29	25.000	25.170	25.730	24.900	0.070	0.279%	3.62万	0.00亿	0.000%
2026-09-28	26.100	25.100	26.180	24.700	-1.030	-3.942%	5.30万	0.00亿	0.000%
2026-09-27	26.280	26.130	26.920	26.030	-0.180	-0.684%	570.09万	1.51亿	6.962%
2026-09-24	26.280	26.130	26.920	26.030	-0.180	-0.684%	5.70万	0.00亿	0.000%
2026-09-23	26.130	26.310	26.440	26.000	0.090	0.343%	3.12万	0.00亿	0.000%
2026-09-22	26.520	26.220	26.880	26.120	-0.290	-1.094%	4.38万	0.00亿	0.000%
2026-09-21	26.450	26.510	27.050	26.410	-0.190	-0.712%	5.58万	0.00亿	0.000%
2026-09-18	25.160	26.700	27.110	25.160	1.680	6.715%	9.11万	0.00亿	0.000%
2026-09-17	25.510	25.020	25.560	24.840	-0.490	-1.921%	3.47万	0.00亿	0.000%
2026-09-16	25.090	25.510	25.690	25.000	0.330	1.311%	3.90万	0.00亿	0.000%
2026-09-15	25.020	25.180	25.820	24.950	-0.020	-0.079%	4.44万	0.00亿	0.000%
2026-09-14	24.430	25.200	25.500	24.340	0.600	2.439%	4.16万	0.00亿	0.000%
2026-09-11	24.800	24.600	24.800	24.010	-0.310	-1.244%	3.44万	0.00亿	0.000%
2026-09-10	25.310	24.910	25.310	24.790	-0.510	-2.006%	2.72万	0.00亿	0.000%
2026-09-09	25.760	25.420	26.200	25.340	-0.300	-1.166%	3.28万	0.00亿	0.000%
2026-09-08	26.430	25.720	26.490	25.600	-0.690	-2.613%	4.14万	0.00亿	0.000%
2026-09-07	26.350	26.410	26.610	26.000	0.150	0.571%	2.84万	0.00亿	0.000%
2026-09-04	27.060	26.260	27.490	26.050	-0.690	-2.560%	4.37万	0.00亿	0.000%
2026-09-03	26.980	26.950	27.360	26.650	0.150	0.560%	3.55万	0.00亿	0.000%
2026-09-02	27.160	26.800	27.300	26.680	-0.610	-2.225%	3.72万	0.00亿	0.000%
2026-09-01	27.740	27.410	27.760	27.190	-0.330	-1.190%	3.73万	0.00亿	0.000%
2026-08-31	27.650	27.740	27.820	27.080	0.050	0.181%	3.69万	0.00亿	0.000%
2026-08-28	28.000	27.690	28.350	27.650	-0.820	-2.876%	5.57万	0.00亿	0.000%
2026-08-27	28.250	28.510	28.580	27.750	0.000	0.000%	5.71万	0.00亿	0.000%
2026-08-26	28.250	28.510	28.890	27.960	0.400	1.423%	4.88万	0.00亿	0.000%
2026-08-25	27.500	28.110	28.250	26.800	0.540	1.959%	4.15万	0.00亿	0.000%
2026-08-24	27.930	27.570	28.110	26.950	-0.400	-1.430%	4.05万	0.00亿	0.000%
2026-08-21	27.490	27.970	28.220	27.200	0.030	0.107%	3.73万	0.00亿	0.000%
2026-08-20	28.730	27.940	28.850	27.730	-0.360	-1.272%	5.03万	0.00亿	0.000%
2026-08-19	30.190	28.300	30.200	28.210	-2.390	-7.788%	8.77万	0.00亿	0.000%
2026-08-18	30.650	30.690	31.080	30.100	-0.240	-0.776%	7.13万	0.00亿	0.000%
2026-08-17	30.170	30.930	30.950	30.030	0.850	2.826%	8.64万	0.00亿	0.000%
2026-08-14	29.650	30.080	30.250	29.350	0.340	1.143%	7.42万	0.00亿	0.000%
2026-08-13	30.540	29.740	30.990	29.630	-0.700	-2.300%	8.70万	0.00亿	0.000%
2026-08-12	30.510	30.440	30.900	30.090	-0.460	-1.489%	7.71万	0.00亿	0.000%
2026-08-11	30.030	30.900	31.870	29.670	0.050	0.162%	11.28万	0.00亿	0.000%
2026-08-10	31.870	30.850	32.800	30.710	0.250	0.817%	13.80万	0.00亿	0.000%
2026-08-07	30.050	30.600	30.670	29.610	0.290	0.957%	7.65万	0.00亿	0.000%
2026-08-06	30.320	30.310	30.940	29.710	-0.440	-1.431%	9.57万	0.00亿	0.000%
2026-08-05	30.000	30.750	31.020	29.520	0.600	1.990%	11.15万	0.00亿	0.000%
2026-08-04	29.090	30.150	30.500	28.700	1.570	5.493%	11.09万	0.00亿	0.000%
2026-08-03	28.550	28.580	28.950	27.800	0.500	1.781%	6.88万	0.00亿	0.000%
2026-07-31	28.510	28.080	29.460	28.010	0.930	3.425%	11.00万	0.00亿	0.000%
2026-07-30	29.520	27.150	29.570	27.140	-2.780	-9.288%	11.85万	0.00亿	0.000%
2026-07-29	29.690	29.930	30.280	29.000	-0.400	-1.319%	10.66万	0.00亿	0.000%
2026-07-28	29.450	30.330	31.890	29.220	0.540	1.813%	16.13万	0.00亿	0.000%
2026-07-27	27.210	29.790	30.200	27.000	1.630	5.788%	12.21万	0.00亿	0.000%
2026-07-24	29.950	28.160	30.300	28.160	-3.380	-10.717%	13.98万	0.00亿	0.000%
2026-07-23	28.220	31.540	32.930	28.220	3.090	10.861%	21.21万	0.00亿	0.000%
2026-07-22	27.190	28.450	28.860	26.600	0.760	2.745%	12.42万	0.00亿	0.000%
2026-07-21	26.500	27.690	28.000	23.770	1.320	5.006%	13.99万	0.00亿	0.000%
2026-07-20	28.000	26.370	29.180	25.990	-2.520	-8.723%	12.38万	0.00亿	0.000%
2026-07-17	28.590	28.890	30.600	28.100	0.490	1.725%	14.38万	0.00亿	0.000%
2026-07-16	28.110	28.400	29.270	27.600	0.020	0.070%	7.87万	0.00亿	0.000%
2026-07-15	30.620	28.380	30.720	28.300	-2.230	-7.285%	10.50万	0.00亿	0.000%
2026-07-14	29.540	30.610	31.160	28.500	0.600	1.999%	10.57万	0.00亿	0.000%
2026-07-13	33.000	30.010	33.300	30.000	-3.950	-11.631%	12.50万	0.00亿	0.000%
2026-07-10	34.370	33.960	35.750	33.960	-0.040	-0.118%	12.53万	0.00亿	0.000%
2026-07-09	34.300	34.000	35.010	32.950	-1.830	-5.107%	14.25万	0.00亿	0.000%
2026-07-08	33.300	35.830	36.780	31.600	2.370	7.083%	19.35万	0.00亿	0.000%
2026-07-07	36.170	33.460	36.170	33.310	-2.470	-6.874%	13.52万	0.00亿	0.000%
2026-07-06	38.510	35.930	38.880	35.920	-2.450	-6.384%	14.52万	0.00亿	0.000%
2026-07-03	38.700	38.380	39.990	38.150	-0.630	-1.615%	13.07万	0.00亿	0.000%
2026-07-02	40.000	39.010	40.660	38.950	-2.970	-7.075%	18.65万	0.00亿	0.000%
2026-07-01	41.130	41.980	43.200	38.700	0.850	2.067%	28.37万	0.00亿	0.000%
2026-06-30	40.200	41.130	42.000	39.220	0.260	0.636%	23.86万	0.00亿	0.000%
2026-06-29	43.300	40.870	43.340	39.000	-3.460	-7.805%	24.49万	0.00亿	0.000%
2026-06-26	46.470	44.330	48.220	43.670	-3.040	-6.418%	26.97万	0.00亿	0.000%
2026-06-25	47.020	47.370	51.000	46.880	2.170	4.801%	43.07万	0.00亿	0.000%
2026-06-24	37.890	45.200	45.200	37.560	7.530	19.989%	36.93万	0.00亿	0.000%
2026-06-23	39.130	37.670	39.220	37.540	-2.430	-6.060%	22.95万	0.00亿	0.000%
2026-06-22	41.310	40.100	43.670	38.970	-1.890	-4.501%	33.93万	0.00亿	0.000%
2026-06-18	36.900	41.990	42.500	36.900	5.040	13.640%	38.11万	0.00亿	0.000%
2026-06-17	38.900	36.950	39.180	36.880	-1.360	-3.550%	27.46万	0.00亿	0.000%
2026-06-16	38.700	38.310	40.880	37.500	-0.680	-1.744%	31.59万	0.00亿	0.000%
2026-06-15	36.510	38.990	40.190	35.880	0.810	2.122%	31.12万	0.00亿	0.000%
2026-06-12	39.720	38.180	43.000	37.050	-1.540	-3.877%	38.57万	0.00亿	0.000%
2026-06-11	45.000	39.720	46.680	39.510	-10.650	-21.144%	44.86万	0.00亿	0.000%
2026-06-10	51.300	50.370	56.550	49.960	-0.930	-1.813%	47.49万	0.00亿	0.000%
2026-06-09	63.650	51.300	63.650	49.900	0.000	0.000%	64.16万	0.00亿	0.000%