华资实业（600191）历史行情

以下为华资实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
2026-10-09	8.710	8.900	8.920	8.570	0.170	1.947%	6.50万	0.00亿	0.000%
2026-10-08	8.870	8.730	9.010	8.670	-0.120	-1.356%	5.25万	0.00亿	0.000%
2026-10-07	8.720	8.850	8.850	8.720	0.110	1.259%	413.46万	0.36亿	0.853%
2026-10-06	8.720	8.850	8.850	8.720	0.110	1.259%	413.46万	0.36亿	0.853%
2026-10-05	8.720	8.850	8.850	8.720	0.110	1.259%	413.46万	0.36亿	0.853%
2026-10-02	8.720	8.850	8.850	8.720	0.110	1.259%	413.46万	0.36亿	0.853%
2026-10-01	8.720	8.850	8.850	8.720	0.110	1.259%	413.46万	0.36亿	0.853%
2026-09-30	8.720	8.850	8.850	8.720	0.110	1.259%	4.13万	0.00亿	0.000%
2026-09-29	8.860	8.740	8.910	8.700	-0.120	-1.354%	5.44万	0.00亿	0.000%
2026-09-28	9.180	8.860	9.180	8.740	-0.200	-2.208%	6.59万	0.00亿	0.000%
2026-09-27	9.170	9.060	9.270	9.050	-0.160	-1.735%	521.11万	0.48亿	1.075%
2026-09-24	9.170	9.060	9.270	9.050	-0.160	-1.735%	5.21万	0.00亿	0.000%
2026-09-23	9.400	9.220	9.520	9.150	-0.210	-2.227%	7.85万	0.00亿	0.000%
2026-09-22	9.800	9.430	10.000	9.410	-0.480	-4.844%	12.03万	0.00亿	0.000%
2026-09-21	9.740	9.910	10.090	9.490	0.210	2.165%	13.13万	0.00亿	0.000%
2026-09-18	9.530	9.700	9.800	9.400	0.100	1.042%	7.34万	0.00亿	0.000%
2026-09-17	9.580	9.600	9.730	9.410	0.020	0.209%	5.67万	0.00亿	0.000%
2026-09-16	9.510	9.580	9.730	9.460	0.030	0.314%	5.54万	0.00亿	0.000%
2026-09-15	9.300	9.550	9.790	9.150	0.230	2.468%	10.15万	0.00亿	0.000%
2026-09-14	9.550	9.320	9.660	9.160	-0.350	-3.619%	10.23万	0.00亿	0.000%
2026-09-11	9.810	9.670	10.290	9.400	-0.470	-4.635%	15.89万	0.00亿	0.000%
2026-09-10	11.010	10.140	11.060	10.090	-1.060	-9.464%	21.45万	0.00亿	0.000%
2026-09-09	10.880	11.200	11.440	10.770	0.320	2.941%	26.10万	0.00亿	0.000%
2026-09-08	11.180	10.880	11.390	10.570	0.380	3.619%	23.24万	0.00亿	0.000%
2026-09-07	10.400	10.500	10.770	10.360	0.150	1.449%	12.39万	0.00亿	0.000%
2026-09-04	10.370	10.350	10.540	10.300	0.010	0.097%	5.22万	0.00亿	0.000%
2026-09-03	10.460	10.340	10.590	10.330	-0.110	-1.053%	6.13万	0.00亿	0.000%
2026-09-02	10.600	10.450	10.720	10.350	-0.200	-1.878%	7.24万	0.00亿	0.000%
2026-09-01	10.690	10.650	10.950	10.640	-0.150	-1.389%	10.13万	0.00亿	0.000%
2026-08-31	10.910	10.800	11.260	10.730	-0.270	-2.439%	9.32万	0.00亿	0.000%
2026-08-28	11.300	11.070	11.300	10.980	-0.130	-1.161%	8.00万	0.00亿	0.000%
2026-08-27	11.210	11.200	11.250	11.000	0.060	0.539%	11.92万	0.00亿	0.000%
2026-08-26	11.550	11.140	12.170	11.010	-0.490	-4.213%	21.69万	0.00亿	0.000%
2026-08-25	10.930	11.630	11.890	10.800	0.700	6.404%	21.40万	0.00亿	0.000%
2026-08-24	10.720	10.930	11.070	10.590	0.310	2.919%	14.53万	0.00亿	0.000%
2026-08-21	10.510	10.620	10.720	10.330	0.050	0.473%	7.64万	0.00亿	0.000%
2026-08-20	10.580	10.570	10.980	10.520	-0.120	-1.123%	9.19万	0.00亿	0.000%
2026-08-19	10.800	10.690	11.000	10.500	-0.220	-2.016%	14.31万	0.00亿	0.000%
2026-08-18	10.800	10.910	11.050	10.600	0.060	0.553%	15.79万	0.00亿	0.000%
2026-08-17	10.290	10.850	10.930	10.200	0.550	5.340%	12.97万	0.00亿	0.000%
2026-08-14	10.980	10.300	10.980	10.200	-0.440	-4.097%	14.46万	0.00亿	0.000%
2026-08-13	10.550	10.740	11.280	10.300	0.210	1.994%	19.35万	0.00亿	0.000%
2026-08-12	9.930	10.530	10.600	9.750	0.580	5.829%	15.47万	0.00亿	0.000%
2026-08-11	10.540	9.950	10.540	9.650	-0.580	-5.508%	17.84万	0.00亿	0.000%
2026-08-10	10.820	10.530	10.830	10.270	-0.170	-1.589%	15.71万	0.00亿	0.000%
2026-08-07	11.200	10.700	11.340	10.640	-0.480	-4.293%	14.34万	0.00亿	0.000%
2026-08-06	10.960	11.180	11.190	10.650	0.400	3.711%	13.91万	0.00亿	0.000%
2026-08-05	10.290	10.780	11.240	10.220	0.500	4.864%	17.86万	0.00亿	0.000%
2026-08-04	10.300	10.280	10.480	10.240	-0.020	-0.194%	8.50万	0.00亿	0.000%
2026-08-03	9.870	10.300	10.370	9.820	0.440	4.462%	10.23万	0.00亿	0.000%
2026-07-31	9.190	9.860	9.950	9.190	0.000	0.000%	13.15万	0.00亿	0.000%
2026-07-30	9.450	9.860	9.930	9.450	0.360	3.789%	19.06万	0.00亿	0.000%
2026-07-29	9.410	9.500	9.720	9.200	0.040	0.423%	24.68万	0.00亿	0.000%
2026-07-28	8.610	9.460	9.460	8.610	0.860	10.000%	21.40万	0.00亿	0.000%
2026-07-27	8.400	8.600	8.630	8.400	0.090	1.058%	4.97万	0.00亿	0.000%
2026-07-24	8.390	8.510	8.860	8.390	0.050	0.591%	7.64万	0.00亿	0.000%
2026-07-23	8.230	8.460	8.480	8.230	0.060	0.714%	3.35万	0.00亿	0.000%
2026-07-22	8.400	8.400	8.560	8.310	-0.220	-2.552%	4.40万	0.00亿	0.000%
2026-07-21	8.800	8.620	8.800	8.110	-0.180	-2.045%	9.02万	0.00亿	0.000%
2026-07-20	8.540	8.800	8.890	8.500	0.220	2.564%	9.87万	0.00亿	0.000%
2026-07-17	8.540	8.580	8.680	8.210	-0.070	-0.809%	5.69万	0.00亿	0.000%
2026-07-16	8.600	8.650	8.730	8.520	-0.040	-0.460%	4.92万	0.00亿	0.000%
2026-07-15	8.680	8.690	9.120	8.660	0.040	0.462%	11.31万	0.00亿	0.000%
2026-07-14	8.720	8.650	8.770	8.060	-0.090	-1.030%	11.40万	0.00亿	0.000%
2026-07-13	8.830	8.740	8.900	8.480	-0.110	-1.243%	3.78万	0.00亿	0.000%
2026-07-10	8.770	8.850	9.040	8.620	0.080	0.912%	5.38万	0.00亿	0.000%
2026-07-09	8.680	8.770	8.820	8.490	0.010	0.114%	5.64万	0.00亿	0.000%
2026-07-08	8.850	8.760	8.880	8.630	-0.170	-1.904%	3.24万	0.00亿	0.000%
2026-07-07	9.040	8.930	9.040	8.770	-0.160	-1.760%	5.43万	0.00亿	0.000%
2026-07-06	9.180	9.090	9.290	8.980	-0.100	-1.088%	5.48万	0.00亿	0.000%
2026-07-03	9.140	9.190	9.440	9.110	0.080	0.878%	5.52万	0.00亿	0.000%
2026-07-02	9.210	9.110	9.350	9.070	-0.120	-1.300%	4.17万	0.00亿	0.000%
2026-07-01	9.000	9.230	9.450	8.910	0.130	1.429%	9.62万	0.00亿	0.000%
2026-06-30	9.320	9.100	9.570	9.010	-0.220	-2.361%	10.26万	0.00亿	0.000%
2026-06-29	9.600	9.320	9.770	8.940	-0.240	-2.510%	16.64万	0.00亿	0.000%
2026-06-26	10.290	9.560	10.340	9.200	-0.470	-4.686%	12.22万	0.00亿	0.000%
2026-06-25	11.060	10.030	11.180	9.990	-1.070	-9.640%	19.71万	0.00亿	0.000%
2026-06-24	11.400	11.100	11.510	10.910	-0.300	-2.632%	9.47万	0.00亿	0.000%
2026-06-23	11.270	11.400	11.590	11.120	0.130	1.154%	8.24万	0.00亿	0.000%
2026-06-22	11.600	11.270	12.140	11.070	-0.330	-2.845%	8.79万	0.00亿	0.000%
2026-06-18	11.300	11.600	11.720	11.030	0.270	2.383%	13.16万	0.00亿	0.000%
2026-06-17	11.100	11.330	11.490	11.040	0.170	1.523%	8.48万	0.00亿	0.000%
2026-06-16	11.020	11.160	11.280	10.880	0.140	1.270%	8.01万	0.00亿	0.000%
2026-06-15	10.940	11.020	11.070	10.880	0.060	0.547%	3.89万	0.00亿	0.000%
2026-06-12	10.720	10.960	11.240	10.660	0.280	2.622%	5.69万	0.00亿	0.000%
2026-06-11	10.980	10.680	10.980	10.560	-0.420	-3.784%	4.15万	0.00亿	0.000%
2026-06-10	10.300	11.100	11.100	10.300	0.672	6.444%	6.94万	0.00亿	0.000%
2026-06-09	10.538	10.428	10.688	10.198	-0.100	-0.950%	4.35万	0.00亿	0.000%
2026-06-08	10.468	10.528	10.818	10.458	-0.310	-2.860%	5.08万	0.00亿	0.000%
2026-06-05	10.858	10.838	11.228	10.788	0.110	1.025%	6.62万	0.00亿	0.000%
2026-06-04	10.208	10.728	11.008	10.198	0.510	4.991%	9.57万	0.00亿	0.000%
2026-06-03	10.478	10.218	10.478	10.088	-0.270	-2.574%	6.74万	0.00亿	0.000%
2026-06-02	10.808	10.488	10.828	10.408	-0.330	-3.050%	4.46万	0.00亿	0.000%
2026-06-01	10.358	10.818	10.878	10.358	0.160	1.501%	3.28万	0.00亿	0.000%
2026-05-29	10.858	10.658	10.918	10.588	-0.270	-2.471%	4.44万	0.00亿	0.000%
2026-05-28	10.918	10.928	11.008	10.768	0.050	0.460%	5.58万	0.00亿	0.000%
2026-05-27	11.288	10.878	11.288	10.828	-0.310	-2.771%	7.38万	0.00亿	0.000%
2026-05-26	11.278	11.188	11.298	10.928	-0.100	-0.886%	8.47万	0.00亿	0.000%
2026-05-25	11.648	11.288	11.648	11.138	-0.420	-3.587%	10.45万	0.00亿	0.000%
2026-05-22	10.618	11.708	11.708	10.398	1.070	10.058%	11.79万	0.00亿	0.000%
2026-05-21	10.928	10.638	10.978	10.578	-0.260	-2.386%	6.45万	0.00亿	0.000%
2026-05-20	10.998	10.898	11.118	10.838	-0.040	-0.366%	4.37万	0.00亿	0.000%
2026-05-19	10.908	10.938	11.068	10.748	0.030	0.275%	3.60万	0.00亿	0.000%
2026-05-18	10.858	10.908	10.968	10.728	-0.070	-0.638%	6.00万	0.00亿	0.000%
2026-05-15	11.558	10.978	11.558	10.848	-0.600	-5.182%	9.93万	0.00亿	0.000%
2026-05-14	12.068	11.578	12.068	11.508	-0.470	-3.901%	7.37万	0.00亿	0.000%
2026-05-13	11.888	12.048	12.118	11.678	0.160	1.346%	7.59万	0.00亿	0.000%
2026-05-12	12.068	11.888	12.068	11.768	-0.180	-1.492%	4.72万	0.00亿	0.000%
2026-05-11	12.478	12.068	12.478	12.028	-0.450	-3.595%	9.71万	0.00亿	0.000%
2026-05-08	12.838	12.518	12.858	12.498	-0.320	-2.493%	7.13万	0.00亿	0.000%
2026-05-07	12.948	12.838	13.058	12.548	0.070	0.548%	8.28万	0.00亿	0.000%
2026-05-06	12.568	12.768	12.808	12.378	0.090	0.710%	8.67万	0.00亿	0.000%
2026-04-30	13.028	12.678	13.028	12.638	-0.400	-3.059%	14.48万	0.00亿	0.000%
2026-04-29	12.738	13.078	13.148	12.578	0.230	1.790%	17.02万	0.00亿	0.000%
2026-04-28	12.678	12.848	12.998	12.358	0.170	1.341%	7.31万	0.00亿	0.000%
2026-04-27	12.878	12.678	13.008	12.488	-0.190	-1.477%	6.25万	0.00亿	0.000%
2026-04-24	13.198	12.868	13.198	12.308	-0.360	-2.721%	13.86万	0.00亿	0.000%
2026-04-23	12.838	13.228	13.418	12.738	0.390	3.038%	15.66万	0.00亿	0.000%
2026-04-22	12.778	12.838	13.178	12.728	0.100	0.785%	9.99万	0.00亿	0.000%
2026-04-21	12.708	12.738	13.098	12.588	0.020	0.157%	6.27万	0.00亿	0.000%
2026-04-20	12.978	12.718	13.338	12.508	0.070	0.553%	12.80万	0.00亿	0.000%
2026-04-17	12.258	12.648	12.758	12.158	0.370	3.014%	6.18万	0.00亿	0.000%
2026-04-16	11.968	12.278	12.448	11.928	0.300	2.505%	5.99万	0.00亿	0.000%
2026-04-15	11.738	11.978	12.178	11.678	0.240	2.045%	4.77万	0.00亿	0.000%
2026-04-14	11.798	11.738	11.918	11.578	-0.070	-0.593%	5.34万	0.00亿	0.000%
2026-04-13	11.878	11.808	11.958	11.708	0.000	0.000%	4.34万	0.00亿	0.000%
2026-04-10	12.318	11.998	12.318	11.988	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-09	11.958	11.988	12.108	11.868	0.000	0.000%	3.67万	0.00亿	0.000%
2026-04-08	11.658	12.038	12.038	11.658	0.000	0.000%	3.90万	0.00亿	0.000%
2026-04-07	11.658	11.728	11.838	11.478	0.000	0.000%	3.99万	0.00亿	0.000%
2026-04-03	11.688	11.608	11.938	11.518	0.000	0.000%	5.81万	0.00亿	0.000%
2026-04-02	12.088	11.778	12.178	11.678	0.000	0.000%	5.97万	0.00亿	0.000%
2026-04-01	12.278	12.158	12.358	12.068	0.000	0.000%	4.05万	0.00亿	0.000%