昊华科技（600378）历史行情

以下为昊华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
2026-10-06	42.080	41.200	42.280	41.040	-0.550	-1.317%	1,855.93万	7.71亿	1.730%
2026-10-05	42.080	41.200	42.280	41.040	-0.550	-1.317%	1,855.93万	7.71亿	1.730%
2026-10-02	42.080	41.200	42.280	41.040	-0.550	-1.317%	1,855.93万	7.71亿	1.730%
2026-10-01	42.080	41.200	42.280	41.040	-0.550	-1.317%	1,855.93万	7.71亿	1.730%
2026-09-30	42.080	41.200	42.280	41.040	-0.550	-1.317%	18.56万	0.00亿	0.000%
2026-09-29	41.660	41.750	42.310	41.260	-0.170	-0.406%	22.75万	0.00亿	0.000%
2026-09-28	45.000	41.920	45.000	41.640	-3.170	-7.030%	36.18万	0.00亿	0.000%
2026-09-27	46.250	45.090	46.780	45.030	-1.710	-3.654%	3,100.00万	14.17亿	2.890%
2026-09-24	46.250	45.090	46.780	45.030	-1.710	-3.654%	31.00万	0.00亿	0.000%
2026-09-23	46.910	46.800	47.560	46.600	-0.270	-0.574%	28.08万	0.00亿	0.000%
2026-09-22	48.200	47.070	48.680	46.860	-0.680	-1.424%	44.55万	0.00亿	0.000%
2026-09-21	48.370	47.750	48.660	47.550	-0.250	-0.521%	45.72万	0.00亿	0.000%
2026-09-18	47.960	48.000	48.730	47.150	0.810	1.716%	57.48万	0.00亿	0.000%
2026-09-17	47.800	47.190	49.150	47.050	-1.250	-2.581%	49.78万	0.00亿	0.000%
2026-09-16	46.940	48.440	48.500	45.930	1.510	3.218%	60.07万	0.00亿	0.000%
2026-09-15	45.110	46.930	48.160	45.110	1.370	3.007%	53.71万	0.00亿	0.000%
2026-09-14	44.010	45.560	46.180	43.450	0.170	0.375%	39.30万	0.00亿	0.000%
2026-09-11	47.000	45.390	47.000	43.880	-2.830	-5.869%	66.96万	0.00亿	0.000%
2026-09-10	46.680	48.220	48.980	46.610	0.930	1.967%	64.32万	0.00亿	0.000%
2026-09-09	47.020	47.290	48.420	46.600	0.800	1.721%	57.22万	0.00亿	0.000%
2026-09-08	48.030	46.490	48.390	46.260	-1.080	-2.270%	58.59万	0.00亿	0.000%
2026-09-07	46.880	47.570	48.040	45.790	1.820	3.978%	63.45万	0.00亿	0.000%
2026-09-04	49.150	45.750	50.100	45.400	-2.880	-5.922%	78.33万	0.00亿	0.000%
2026-09-03	50.700	48.630	52.360	47.350	-1.810	-3.588%	87.43万	0.00亿	0.000%
2026-09-02	48.500	50.440	52.500	47.900	1.580	3.234%	106.56万	0.00亿	0.000%
2026-09-01	52.390	48.860	52.870	48.600	-4.150	-7.829%	100.11万	0.00亿	0.000%
2026-08-31	51.350	53.010	54.650	51.230	-0.300	-0.563%	149.67万	0.00亿	0.000%
2026-08-28	53.310	53.310	53.310	52.600	4.850	10.008%	55.84万	0.00亿	0.000%
2026-08-27	45.200	48.460	48.460	45.200	4.410	10.011%	29.91万	0.00亿	0.000%
2026-08-26	43.510	44.050	45.130	42.770	0.710	1.638%	37.87万	0.00亿	0.000%
2026-08-25	42.510	43.340	44.200	42.010	-0.860	-1.946%	37.28万	0.00亿	0.000%
2026-08-24	46.660	44.200	47.250	43.100	-3.040	-6.435%	44.94万	0.00亿	0.000%
2026-08-21	44.780	47.240	47.550	44.160	2.700	6.062%	55.27万	0.00亿	0.000%
2026-08-20	46.300	44.540	46.400	44.010	-1.110	-2.432%	42.18万	0.00亿	0.000%
2026-08-19	47.370	45.650	48.950	45.360	-3.710	-7.516%	59.74万	0.00亿	0.000%
2026-08-18	50.290	49.360	51.400	48.800	-0.920	-1.830%	53.54万	0.00亿	0.000%
2026-08-17	48.710	50.280	50.310	48.200	1.580	3.244%	55.21万	0.00亿	0.000%
2026-08-14	49.000	48.700	50.080	47.800	-0.140	-0.287%	53.34万	0.00亿	0.000%
2026-08-13	48.940	48.840	51.530	48.670	0.940	1.962%	76.11万	0.00亿	0.000%
2026-08-12	47.990	47.900	48.150	46.800	0.220	0.461%	51.87万	0.00亿	0.000%
2026-08-11	48.390	47.680	49.450	47.240	-1.150	-2.355%	53.53万	0.00亿	0.000%
2026-08-10	49.080	48.830	49.480	47.200	-0.260	-0.530%	77.19万	0.00亿	0.000%
2026-08-07	47.050	49.090	50.230	46.900	0.830	1.720%	103.78万	0.00亿	0.000%
2026-08-06	43.900	48.260	48.480	43.350	4.190	9.508%	88.34万	0.00亿	0.000%
2026-08-05	41.700	44.070	44.660	41.400	2.600	6.270%	69.07万	0.00亿	0.000%
2026-08-04	38.030	41.470	41.470	37.820	3.770	10.000%	45.83万	0.00亿	0.000%
2026-08-03	38.600	37.700	39.590	37.500	-2.150	-5.395%	42.60万	0.00亿	0.000%
2026-07-31	42.900	39.850	43.440	39.780	-0.410	-1.018%	56.87万	0.00亿	0.000%
2026-07-30	43.010	40.260	43.100	39.090	-2.900	-6.719%	51.65万	0.00亿	0.000%
2026-07-29	42.500	43.160	43.980	40.420	0.770	1.816%	58.51万	0.00亿	0.000%
2026-07-28	44.410	42.390	45.510	42.000	-3.560	-7.748%	50.74万	0.00亿	0.000%
2026-07-27	43.700	45.950	45.950	42.680	2.250	5.149%	61.36万	0.00亿	0.000%
2026-07-24	43.110	43.700	45.800	42.810	-0.630	-1.421%	53.42万	0.00亿	0.000%
2026-07-23	44.330	44.330	45.140	43.530	0.060	0.136%	35.12万	0.00亿	0.000%
2026-07-22	44.000	44.270	45.980	43.500	-0.710	-1.578%	53.74万	0.00亿	0.000%
2026-07-21	42.200	44.980	45.090	38.560	2.790	6.613%	76.72万	0.00亿	0.000%
2026-07-20	48.190	42.190	48.650	42.190	-4.690	-10.004%	56.92万	0.00亿	0.000%
2026-07-17	48.420	46.880	50.910	46.550	-1.800	-3.698%	54.25万	0.00亿	0.000%
2026-07-16	51.070	48.680	51.800	48.220	-3.350	-6.439%	45.49万	0.00亿	0.000%
2026-07-15	55.990	52.030	56.490	51.820	-3.670	-6.589%	49.47万	0.00亿	0.000%
2026-07-14	54.580	55.700	56.440	53.330	1.110	2.033%	56.64万	0.00亿	0.000%
2026-07-13	59.060	54.590	62.000	54.520	-5.990	-9.888%	74.16万	0.00亿	0.000%
2026-07-10	66.250	60.580	70.500	60.530	-5.620	-8.489%	95.52万	0.00亿	0.000%
2026-07-09	63.880	66.200	66.660	61.630	3.690	5.903%	73.68万	0.00亿	0.000%
2026-07-08	65.000	62.510	66.690	61.000	-3.060	-4.667%	65.37万	0.00亿	0.000%
2026-07-07	66.880	65.570	68.410	64.010	-2.840	-4.151%	69.71万	0.00亿	0.000%
2026-07-06	76.880	68.410	79.800	68.410	-7.600	-9.999%	96.04万	0.00亿	0.000%
2026-07-03	82.000	76.010	85.800	73.950	-6.160	-7.497%	106.68万	0.00亿	0.000%
2026-07-02	76.810	82.170	88.100	73.820	1.170	1.444%	116.12万	0.00亿	0.000%
2026-07-01	76.810	81.000	82.920	76.810	5.620	7.456%	136.67万	0.00亿	0.000%
2026-06-30	71.770	75.380	75.380	69.540	6.850	9.996%	102.07万	0.00亿	0.000%
2026-06-29	62.050	68.530	68.530	58.610	6.230	10.000%	90.89万	0.00亿	0.000%
2026-06-26	69.000	62.300	69.120	61.560	-6.100	-8.918%	78.61万	0.00亿	0.000%
2026-06-25	66.280	68.400	70.050	64.500	1.250	1.862%	80.78万	0.00亿	0.000%
2026-06-24	64.890	67.150	68.930	64.400	0.810	1.221%	77.49万	0.00亿	0.000%
2026-06-23	68.550	66.340	73.030	66.010	-3.880	-5.525%	87.23万	0.00亿	0.000%
2026-06-22	67.000	70.220	71.400	65.500	5.060	7.766%	97.59万	0.00亿	0.000%
2026-06-18	64.650	65.160	66.990	61.000	1.360	2.132%	103.63万	0.00亿	0.000%
2026-06-17	57.000	63.800	63.800	55.140	5.800	10.000%	114.04万	0.00亿	0.000%
2026-06-16	57.210	58.000	61.580	57.000	1.730	3.074%	108.83万	0.00亿	0.000%
2026-06-15	57.100	56.270	57.850	52.890	-0.880	-1.540%	107.87万	0.00亿	0.000%
2026-06-12	63.180	57.150	63.250	57.150	-6.348	-9.997%	113.08万	0.00亿	0.000%
2026-06-11	63.498	63.498	63.498	60.608	5.810	10.071%	79.84万	0.00亿	0.000%
2026-06-10	53.608	57.688	57.688	53.138	5.280	10.075%	62.17万	0.00亿	0.000%
2026-06-09	50.208	52.408	53.248	48.638	2.580	5.178%	104.12万	0.00亿	0.000%
2026-06-08	45.108	49.828	50.868	45.108	3.620	7.834%	102.04万	0.00亿	0.000%
2026-06-05	44.268	46.208	47.528	42.868	3.040	7.042%	74.36万	0.00亿	0.000%
2026-06-04	40.268	43.168	45.108	40.118	1.910	4.629%	64.86万	0.00亿	0.000%
2026-06-03	42.408	41.258	44.098	40.608	-1.760	-4.091%	67.67万	0.00亿	0.000%
2026-06-02	41.608	43.018	44.138	40.618	2.530	6.249%	69.81万	0.00亿	0.000%
2026-06-01	39.078	40.488	42.178	39.078	2.180	5.691%	52.51万	0.00亿	0.000%
2026-05-29	40.598	38.308	41.838	38.048	-1.680	-4.201%	40.73万	0.00亿	0.000%
2026-05-28	39.498	39.988	40.258	38.098	0.380	0.959%	42.95万	0.00亿	0.000%
2026-05-27	40.478	39.608	42.548	39.318	0.750	1.930%	59.58万	0.00亿	0.000%
2026-05-26	35.018	38.858	38.858	34.768	3.570	10.117%	36.68万	0.00亿	0.000%
2026-05-25	36.008	35.288	36.598	34.718	-0.790	-2.190%	22.08万	0.00亿	0.000%
2026-05-22	34.668	36.078	36.178	34.618	1.410	4.067%	20.17万	0.00亿	0.000%
2026-05-21	35.908	34.668	36.828	34.608	-0.910	-2.558%	25.23万	0.00亿	0.000%
2026-05-20	34.388	35.578	36.598	34.198	1.160	3.370%	27.67万	0.00亿	0.000%
2026-05-19	34.488	34.418	34.868	33.418	-0.600	-1.713%	22.06万	0.00亿	0.000%
2026-05-18	36.728	35.018	36.808	34.728	-1.520	-4.160%	28.54万	0.00亿	0.000%
2026-05-15	37.098	36.538	38.038	36.288	0.270	0.744%	36.76万	0.00亿	0.000%
2026-05-14	35.488	36.268	36.908	35.208	1.420	4.075%	38.41万	0.00亿	0.000%
2026-05-13	32.508	34.848	35.188	32.228	1.940	5.895%	21.31万	0.00亿	0.000%
2026-05-12	34.518	32.908	34.518	32.408	-1.610	-4.664%	21.37万	0.00亿	0.000%
2026-05-11	33.948	34.518	34.688	33.408	0.590	1.739%	14.67万	0.00亿	0.000%
2026-05-08	34.958	33.928	35.118	33.908	-1.380	-3.908%	17.56万	0.00亿	0.000%
2026-05-07	35.928	35.308	36.008	35.008	-0.900	-2.486%	17.88万	0.00亿	0.000%
2026-05-06	36.368	36.208	36.398	35.388	0.200	0.555%	18.69万	0.00亿	0.000%
2026-04-30	35.608	36.008	36.108	34.538	0.730	2.069%	21.06万	0.00亿	0.000%
2026-04-29	34.908	35.278	35.498	34.408	0.080	0.227%	14.50万	0.00亿	0.000%
2026-04-28	35.078	35.198	35.568	34.158	-0.210	-0.593%	15.33万	0.00亿	0.000%
2026-04-27	35.218	35.408	35.718	34.608	0.550	1.578%	17.35万	0.00亿	0.000%
2026-04-24	33.908	34.858	35.798	33.458	1.090	3.228%	20.16万	0.00亿	0.000%
2026-04-23	34.608	33.768	34.608	33.438	-0.810	-2.343%	13.72万	0.00亿	0.000%
2026-04-22	33.608	34.578	34.958	33.508	0.880	2.611%	17.21万	0.00亿	0.000%
2026-04-21	32.778	33.698	33.938	32.658	0.980	2.995%	14.67万	0.00亿	0.000%
2026-04-20	32.518	32.718	33.128	31.728	0.310	0.957%	11.11万	0.00亿	0.000%
2026-04-17	32.488	32.408	32.978	32.108	-0.300	-0.917%	10.05万	0.00亿	0.000%
2026-04-16	31.928	32.708	32.868	31.608	0.890	2.797%	13.24万	0.00亿	0.000%
2026-04-15	32.318	31.818	32.678	31.438	-0.400	-1.242%	11.31万	0.00亿	0.000%
2026-04-14	32.108	32.218	32.468	31.828	0.290	0.908%	9.27万	0.00亿	0.000%
2026-04-13	33.298	31.928	33.348	31.888	-1.190	-3.593%	12.55万	0.00亿	0.000%
2026-04-10	33.308	33.118	33.658	32.908	0.020	0.060%	10.22万	0.00亿	0.000%
2026-04-09	32.608	33.098	34.078	32.348	-0.140	-0.421%	13.07万	0.00亿	0.000%
2026-04-08	32.408	33.238	33.408	31.908	0.000	0.000%	17.08万	0.00亿	0.000%
2026-04-07	31.528	32.938	32.938	31.288	0.000	0.000%	17.67万	0.00亿	0.000%
2026-04-03	30.598	31.528	31.938	30.518	0.000	0.000%	10.75万	0.00亿	0.000%
2026-04-02	30.888	30.138	30.888	29.928	0.000	0.000%	4.24万	0.00亿	0.000%
2026-04-01	30.738	30.938	31.088	30.378	0.000	0.000%	6.73万	0.00亿	0.000%