华升股份（600156）历史行情

以下为华升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
2026-10-08	7.110	7.150	7.780	7.080	-0.200	-2.721%	33.83万	0.00亿	0.000%
2026-10-07	7.770	7.350	7.770	7.350	-0.820	-10.037%	4,236.47万	3.14亿	10.536%
2026-10-06	7.770	7.350	7.770	7.350	-0.820	-10.037%	4,236.47万	3.14亿	10.536%
2026-10-05	7.770	7.350	7.770	7.350	-0.820	-10.037%	4,236.47万	3.14亿	10.536%
2026-10-02	7.770	7.350	7.770	7.350	-0.820	-10.037%	4,236.47万	3.14亿	10.536%
2026-10-01	7.770	7.350	7.770	7.350	-0.820	-10.037%	4,236.47万	3.14亿	10.536%
2026-09-30	7.770	7.350	7.770	7.350	-0.820	-10.037%	42.36万	0.00亿	0.000%
2026-09-29	8.260	8.170	9.090	8.100	-0.090	-1.090%	59.81万	0.00亿	0.000%
2026-09-28	8.680	8.260	8.760	8.250	-0.910	-9.924%	38.39万	0.00亿	0.000%
2026-09-27	8.500	9.170	9.250	8.400	0.760	9.037%	5,156.99万	4.72亿	12.825%
2026-09-24	8.500	9.170	9.250	8.400	0.760	9.037%	51.57万	0.00亿	0.000%
2026-09-23	8.980	8.410	9.150	8.370	-0.470	-5.293%	22.51万	0.00亿	0.000%
2026-09-22	9.180	8.880	9.290	8.820	-0.390	-4.207%	24.14万	0.00亿	0.000%
2026-09-21	9.040	9.270	9.270	8.760	0.320	3.575%	30.87万	0.00亿	0.000%
2026-09-18	8.740	8.950	9.370	8.540	0.430	5.047%	29.03万	0.00亿	0.000%
2026-09-17	8.160	8.520	8.840	8.120	0.350	4.284%	16.82万	0.00亿	0.000%
2026-09-16	7.940	8.170	8.260	7.850	0.200	2.509%	7.91万	0.00亿	0.000%
2026-09-15	8.260	7.970	8.300	7.960	-0.330	-3.976%	8.32万	0.00亿	0.000%
2026-09-14	8.540	8.300	8.540	8.250	-0.160	-1.891%	9.04万	0.00亿	0.000%
2026-09-11	8.580	8.460	8.600	8.400	-0.180	-2.083%	7.27万	0.00亿	0.000%
2026-09-10	8.710	8.640	8.800	8.590	-0.050	-0.575%	7.40万	0.00亿	0.000%
2026-09-09	8.790	8.690	8.870	8.610	-0.140	-1.586%	9.20万	0.00亿	0.000%
2026-09-08	8.920	8.830	9.180	8.700	-0.190	-2.106%	13.06万	0.00亿	0.000%
2026-09-07	8.640	9.020	9.130	8.630	0.340	3.917%	19.73万	0.00亿	0.000%
2026-09-04	8.940	8.680	8.970	8.630	-0.270	-3.017%	15.18万	0.00亿	0.000%
2026-09-03	8.700	8.950	9.060	8.520	0.250	2.874%	18.90万	0.00亿	0.000%
2026-09-02	8.630	8.700	8.730	8.470	0.070	0.811%	8.43万	0.00亿	0.000%
2026-09-01	8.700	8.630	8.830	8.600	-0.030	-0.346%	6.47万	0.00亿	0.000%
2026-08-31	8.460	8.660	8.730	8.400	0.120	1.405%	9.37万	0.00亿	0.000%
2026-08-28	8.550	8.540	8.650	8.490	-0.050	-0.582%	10.33万	0.00亿	0.000%
2026-08-27	8.420	8.590	8.700	8.380	0.140	1.657%	11.69万	0.00亿	0.000%
2026-08-26	8.250	8.450	8.520	8.110	0.220	2.673%	13.79万	0.00亿	0.000%
2026-08-25	7.840	8.230	8.250	7.780	0.330	4.177%	11.00万	0.00亿	0.000%
2026-08-24	8.070	7.900	8.110	7.780	-0.130	-1.619%	7.40万	0.00亿	0.000%
2026-08-21	7.850	8.030	8.070	7.700	0.140	1.774%	8.03万	0.00亿	0.000%
2026-08-20	8.000	7.890	8.050	7.850	0.010	0.127%	7.10万	0.00亿	0.000%
2026-08-19	8.150	7.880	8.200	7.880	-0.370	-4.485%	12.40万	0.00亿	0.000%
2026-08-18	8.520	8.250	8.530	8.220	-0.250	-2.941%	13.05万	0.00亿	0.000%
2026-08-17	8.370	8.500	8.600	8.180	0.080	0.950%	19.46万	0.00亿	0.000%
2026-08-14	8.860	8.420	9.050	8.310	-0.670	-7.371%	30.84万	0.00亿	0.000%
2026-08-13	8.630	9.090	9.300	8.510	0.640	7.574%	44.97万	0.00亿	0.000%
2026-08-12	8.300	8.450	8.480	8.280	0.150	1.807%	12.70万	0.00亿	0.000%
2026-08-11	8.330	8.300	8.420	8.080	0.040	0.484%	12.00万	0.00亿	0.000%
2026-08-10	8.310	8.260	8.480	8.160	-0.140	-1.667%	15.99万	0.00亿	0.000%
2026-08-07	8.840	8.400	8.840	8.210	-0.440	-4.977%	30.66万	0.00亿	0.000%
2026-08-06	8.120	8.840	8.840	8.120	0.800	9.950%	10.70万	0.00亿	0.000%
2026-08-05	7.810	8.040	8.050	7.760	0.240	3.077%	10.83万	0.00亿	0.000%
2026-08-04	7.610	7.800	7.930	7.560	0.250	3.311%	10.93万	0.00亿	0.000%
2026-08-03	7.320	7.550	7.550	7.300	0.180	2.442%	8.09万	0.00亿	0.000%
2026-07-31	7.200	7.370	7.420	7.200	0.310	4.391%	12.12万	0.00亿	0.000%
2026-07-30	7.410	7.060	7.550	7.010	-0.330	-4.465%	12.62万	0.00亿	0.000%
2026-07-29	7.500	7.390	7.520	7.230	0.040	0.544%	11.61万	0.00亿	0.000%
2026-07-28	7.150	7.350	7.540	7.150	0.070	0.962%	10.54万	0.00亿	0.000%
2026-07-27	6.970	7.280	7.280	6.940	0.310	4.448%	10.25万	0.00亿	0.000%
2026-07-24	6.960	6.970	7.100	6.880	-0.120	-1.693%	9.00万	0.00亿	0.000%
2026-07-23	6.700	7.090	7.140	6.670	0.370	5.506%	16.03万	0.00亿	0.000%
2026-07-22	6.710	6.720	6.920	6.650	-0.080	-1.176%	11.23万	0.00亿	0.000%
2026-07-21	6.790	6.800	6.820	6.070	0.070	1.040%	17.92万	0.00亿	0.000%
2026-07-20	7.240	6.730	7.320	6.530	-0.450	-6.267%	14.37万	0.00亿	0.000%
2026-07-17	7.610	7.180	7.700	7.000	-0.440	-5.774%	12.95万	0.00亿	0.000%
2026-07-16	7.610	7.620	7.820	7.520	-0.060	-0.781%	8.53万	0.00亿	0.000%
2026-07-15	7.630	7.680	7.980	7.590	-0.040	-0.518%	9.60万	0.00亿	0.000%
2026-07-14	7.650	7.720	7.740	7.420	-0.010	-0.129%	12.29万	0.00亿	0.000%
2026-07-13	8.300	7.730	8.450	7.720	-0.660	-7.867%	16.08万	0.00亿	0.000%
2026-07-10	8.330	8.390	8.640	8.180	0.050	0.600%	14.24万	0.00亿	0.000%
2026-07-09	8.290	8.340	8.490	8.080	0.040	0.482%	15.17万	0.00亿	0.000%
2026-07-08	8.510	8.300	8.570	8.220	-0.320	-3.712%	14.47万	0.00亿	0.000%
2026-07-07	9.240	8.620	9.260	8.570	-0.540	-5.895%	19.73万	0.00亿	0.000%
2026-07-06	9.330	9.160	9.460	9.010	-0.360	-3.782%	23.26万	0.00亿	0.000%
2026-07-03	9.630	9.520	9.910	9.100	-0.010	-0.105%	50.24万	0.00亿	0.000%
2026-07-02	8.520	9.530	9.530	8.500	0.870	10.046%	15.73万	0.00亿	0.000%
2026-07-01	8.490	8.660	8.750	8.250	0.340	4.087%	20.16万	0.00亿	0.000%
2026-06-30	8.610	8.320	8.660	7.960	0.270	3.354%	19.89万	0.00亿	0.000%
2026-06-29	8.190	8.050	8.300	7.950	-0.250	-3.012%	14.30万	0.00亿	0.000%
2026-06-26	8.640	8.300	8.650	8.230	-0.330	-3.824%	14.88万	0.00亿	0.000%
2026-06-25	8.800	8.630	8.940	8.590	-0.210	-2.376%	13.57万	0.00亿	0.000%
2026-06-24	9.000	8.840	9.170	8.710	-0.280	-3.070%	15.80万	0.00亿	0.000%
2026-06-23	9.040	9.120	9.510	9.000	0.080	0.885%	19.70万	0.00亿	0.000%
2026-06-22	8.960	9.040	9.090	8.800	0.030	0.333%	15.95万	0.00亿	0.000%
2026-06-18	9.110	9.010	9.130	8.860	-0.160	-1.745%	12.27万	0.00亿	0.000%
2026-06-17	9.020	9.170	9.320	9.010	0.040	0.438%	14.69万	0.00亿	0.000%
2026-06-16	9.100	9.130	9.200	8.700	0.110	1.220%	17.12万	0.00亿	0.000%
2026-06-15	9.110	9.020	9.290	8.970	-0.080	-0.879%	15.38万	0.00亿	0.000%
2026-06-12	9.190	9.100	9.340	8.950	0.020	0.220%	14.73万	0.00亿	0.000%
2026-06-11	9.040	9.080	9.180	8.910	-0.120	-1.304%	12.39万	0.00亿	0.000%
2026-06-10	9.360	9.200	9.450	9.030	-0.160	-1.709%	12.17万	0.00亿	0.000%
2026-06-09	9.520	9.360	9.520	9.000	0.140	1.518%	15.08万	0.00亿	0.000%
2026-06-08	9.070	9.220	9.550	9.000	-0.340	-3.556%	19.63万	0.00亿	0.000%
2026-06-05	9.660	9.560	9.910	9.370	-0.100	-1.035%	22.67万	0.00亿	0.000%
2026-06-04	10.000	9.660	10.340	9.580	-0.260	-2.621%	27.45万	0.00亿	0.000%
2026-06-03	10.340	9.920	10.380	9.820	-0.460	-4.432%	32.16万	0.00亿	0.000%
2026-06-02	11.500	10.380	11.500	10.360	-0.900	-7.979%	46.95万	0.00亿	0.000%
2026-06-01	10.680	11.280	11.280	10.470	1.030	10.049%	25.54万	0.00亿	0.000%
2026-05-29	10.280	10.250	10.800	10.140	0.090	0.886%	44.44万	0.00亿	0.000%
2026-05-28	10.270	10.160	10.980	10.110	-0.040	-0.392%	39.47万	0.00亿	0.000%
2026-05-27	10.380	10.200	10.710	10.050	-0.810	-7.357%	44.79万	0.00亿	0.000%
2026-05-26	11.880	11.010	11.920	11.010	-1.220	-9.975%	50.90万	0.00亿	0.000%
2026-05-25	13.600	12.230	13.850	12.230	-1.360	-10.007%	67.05万	0.00亿	0.000%
2026-05-22	13.090	13.590	13.850	11.740	0.550	4.218%	112.71万	0.00亿	0.000%
2026-05-21	10.960	13.040	13.040	10.960	1.190	10.042%	97.64万	0.00亿	0.000%
2026-05-20	12.660	11.850	12.680	11.850	-1.320	-10.023%	20.83万	0.00亿	0.000%
2026-05-19	13.120	13.170	13.600	12.520	-0.320	-2.372%	68.52万	0.00亿	0.000%
2026-05-18	12.600	13.490	13.860	12.350	0.390	2.977%	92.43万	0.00亿	0.000%
2026-05-15	14.880	13.100	15.610	12.770	-1.090	-7.681%	125.21万	0.00亿	0.000%
2026-05-14	14.190	14.190	14.190	14.190	1.290	10.000%	4.35万	0.00亿	0.000%
2026-05-13	12.900	12.900	12.900	12.900	1.170	9.974%	14.50万	0.00亿	0.000%
2026-05-12	11.900	11.730	12.320	11.500	-0.360	-2.978%	44.47万	0.00亿	0.000%
2026-05-11	11.930	12.090	13.120	11.830	0.160	1.341%	65.85万	0.00亿	0.000%
2026-05-08	11.750	11.930	12.430	11.610	0.180	1.532%	50.39万	0.00亿	0.000%
2026-05-07	11.080	11.750	12.210	10.990	0.560	5.004%	79.24万	0.00亿	0.000%
2026-05-06	11.010	11.190	11.250	10.470	0.400	3.707%	74.82万	0.00亿	0.000%
2026-04-30	11.810	10.790	12.280	10.670	-0.370	-3.315%	97.63万	0.00亿	0.000%
2026-04-29	10.140	11.160	11.160	10.130	1.020	10.059%	32.50万	0.00亿	0.000%
2026-04-28	9.190	10.140	10.140	9.190	0.920	9.978%	46.43万	0.00亿	0.000%
2026-04-27	8.950	9.220	9.520	8.590	0.110	1.207%	48.71万	0.00亿	0.000%
2026-04-24	9.680	9.110	10.200	8.990	-0.720	-7.325%	61.13万	0.00亿	0.000%
2026-04-23	9.390	9.830	10.610	9.190	-0.270	-2.673%	75.75万	0.00亿	0.000%
2026-04-22	9.340	10.100	10.370	9.340	0.320	3.272%	101.62万	0.00亿	0.000%
2026-04-21	11.200	9.780	11.200	9.740	-0.400	-3.929%	121.06万	0.00亿	0.000%
2026-04-20	9.270	10.180	10.180	9.270	0.930	10.054%	35.67万	0.00亿	0.000%
2026-04-17	8.970	9.250	9.250	8.840	0.840	9.988%	41.00万	0.00亿	0.000%
2026-04-16	7.640	8.410	8.410	7.580	0.770	10.079%	20.61万	0.00亿	0.000%
2026-04-15	7.860	7.640	7.870	7.610	-0.150	-1.926%	10.63万	0.00亿	0.000%
2026-04-14	7.920	7.790	7.950	7.670	-0.050	-0.638%	13.41万	0.00亿	0.000%
2026-04-13	8.090	7.840	8.090	7.720	0.000	0.000%	22.65万	0.00亿	0.000%
2026-04-10	7.470	8.140	8.140	7.430	0.000	0.000%	17.63万	0.00亿	0.000%
2026-04-09	7.380	7.400	7.480	7.300	0.000	0.000%	6.12万	0.00亿	0.000%
2026-04-08	7.370	7.380	7.460	7.290	0.000	0.000%	7.05万	0.00亿	0.000%
2026-04-07	7.130	7.230	7.240	7.100	0.000	0.000%	5.03万	0.00亿	0.000%
2026-04-03	7.250	7.170	7.460	7.000	0.000	0.000%	10.12万	0.00亿	0.000%
2026-04-02	7.460	7.260	7.500	7.210	0.000	0.000%	10.13万	0.00亿	0.000%
2026-04-01	7.920	7.510	7.970	7.270	0.000	0.000%	25.71万	0.00亿	0.000%