华胜天成（600410）历史行情

以下为华胜天成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
2026-10-05	14.720	14.180	14.790	14.160	-0.410	-2.810%	4,494.62万	6.43亿	4.099%
2026-10-02	14.720	14.180	14.790	14.160	-0.410	-2.810%	4,494.62万	6.43亿	4.099%
2026-10-01	14.720	14.180	14.790	14.160	-0.410	-2.810%	4,494.62万	6.43亿	4.099%
2026-09-30	14.720	14.180	14.790	14.160	-0.410	-2.810%	44.95万	0.00亿	0.000%
2026-09-29	14.410	14.590	14.930	14.400	0.050	0.344%	47.34万	0.00亿	0.000%
2026-09-28	15.390	14.540	15.400	14.510	-0.960	-6.194%	67.80万	0.00亿	0.000%
2026-09-27	15.800	15.500	15.950	15.430	-0.370	-2.331%	6,171.08万	9.62亿	5.628%
2026-09-24	15.800	15.500	15.950	15.430	-0.370	-2.331%	61.71万	0.00亿	0.000%
2026-09-23	16.150	15.870	16.280	15.770	-0.610	-3.701%	106.77万	0.00亿	0.000%
2026-09-22	17.020	16.480	17.150	16.480	-0.710	-4.130%	151.76万	0.00亿	0.000%
2026-09-21	16.620	17.190	17.980	16.200	0.670	4.056%	199.18万	0.00亿	0.000%
2026-09-18	16.280	16.520	17.240	15.550	0.240	1.474%	198.65万	0.00亿	0.000%
2026-09-17	15.700	16.280	16.560	15.630	0.490	3.103%	180.67万	0.00亿	0.000%
2026-09-16	15.690	15.790	16.060	15.330	0.100	0.637%	123.26万	0.00亿	0.000%
2026-09-15	15.880	15.690	16.140	15.560	0.060	0.384%	165.39万	0.00亿	0.000%
2026-09-14	15.690	15.630	15.990	15.380	0.210	1.362%	225.72万	0.00亿	0.000%
2026-09-11	14.200	15.420	15.420	14.200	1.400	9.986%	141.02万	0.00亿	0.000%
2026-09-10	14.060	14.020	14.470	13.860	-0.200	-1.406%	59.62万	0.00亿	0.000%
2026-09-09	14.510	14.220	14.540	14.050	-0.350	-2.402%	52.31万	0.00亿	0.000%
2026-09-08	14.880	14.570	14.950	14.450	-0.130	-0.884%	58.37万	0.00亿	0.000%
2026-09-07	14.550	14.700	14.740	14.180	0.180	1.240%	61.46万	0.00亿	0.000%
2026-09-04	14.650	14.520	15.100	14.470	0.050	0.346%	96.04万	0.00亿	0.000%
2026-09-03	15.000	14.470	15.100	14.390	-0.210	-1.431%	81.76万	0.00亿	0.000%
2026-09-02	14.610	14.680	15.210	14.610	-0.540	-3.548%	121.02万	0.00亿	0.000%
2026-09-01	14.260	15.220	15.220	14.000	1.380	9.971%	136.31万	0.00亿	0.000%
2026-08-31	13.230	13.840	13.850	13.220	0.310	2.291%	36.17万	0.00亿	0.000%
2026-08-28	13.680	13.530	13.960	13.520	-0.140	-1.024%	41.32万	0.00亿	0.000%
2026-08-27	13.310	13.670	13.680	13.200	0.340	2.551%	39.42万	0.00亿	0.000%
2026-08-26	13.400	13.330	13.490	13.190	-0.030	-0.225%	25.15万	0.00亿	0.000%
2026-08-25	12.850	13.360	13.400	12.740	0.380	2.928%	38.53万	0.00亿	0.000%
2026-08-24	13.500	12.980	13.570	12.840	-0.580	-4.277%	38.25万	0.00亿	0.000%
2026-08-21	13.420	13.560	13.580	13.200	0.000	0.000%	26.50万	0.00亿	0.000%
2026-08-20	14.000	13.560	14.050	13.500	-0.170	-1.238%	36.66万	0.00亿	0.000%
2026-08-19	14.760	13.730	14.760	13.730	-1.340	-8.892%	65.10万	0.00亿	0.000%
2026-08-18	15.400	15.070	15.400	14.840	-0.390	-2.523%	56.77万	0.00亿	0.000%
2026-08-17	15.410	15.460	15.470	15.110	0.050	0.324%	47.97万	0.00亿	0.000%
2026-08-14	15.590	15.410	15.700	14.950	-0.130	-0.837%	75.10万	0.00亿	0.000%
2026-08-13	15.980	15.540	16.370	15.540	-0.350	-2.203%	86.22万	0.00亿	0.000%
2026-08-12	15.980	15.890	16.190	15.650	0.240	1.534%	70.56万	0.00亿	0.000%
2026-08-11	15.560	15.650	15.950	15.370	-0.040	-0.255%	54.59万	0.00亿	0.000%
2026-08-10	15.780	15.690	15.910	15.460	-0.140	-0.884%	58.92万	0.00亿	0.000%
2026-08-07	15.960	15.830	16.000	15.350	-0.140	-0.877%	97.08万	0.00亿	0.000%
2026-08-06	15.850	15.970	16.400	15.650	-0.180	-1.115%	136.77万	0.00亿	0.000%
2026-08-05	15.850	16.150	16.300	15.810	0.530	3.393%	214.23万	0.00亿	0.000%
2026-08-04	14.350	15.620	15.620	14.330	1.420	10.000%	51.88万	0.00亿	0.000%
2026-08-03	13.700	14.200	14.440	13.660	0.460	3.348%	75.28万	0.00亿	0.000%
2026-07-31	13.210	13.740	14.110	13.210	0.850	6.594%	96.37万	0.00亿	0.000%
2026-07-30	13.280	12.890	13.850	12.870	-0.440	-3.301%	61.52万	0.00亿	0.000%
2026-07-29	13.520	13.330	13.660	13.050	-0.190	-1.405%	49.08万	0.00亿	0.000%
2026-07-28	13.400	13.520	14.050	13.390	-0.070	-0.515%	51.71万	0.00亿	0.000%
2026-07-27	12.800	13.590	13.600	12.660	0.730	5.677%	60.25万	0.00亿	0.000%
2026-07-24	13.400	12.860	13.410	12.860	-0.740	-5.441%	38.99万	0.00亿	0.000%
2026-07-23	13.300	13.600	13.770	13.240	0.200	1.493%	47.17万	0.00亿	0.000%
2026-07-22	13.280	13.400	13.800	13.200	0.020	0.149%	56.10万	0.00亿	0.000%
2026-07-21	13.010	13.380	13.390	11.950	0.370	2.844%	75.95万	0.00亿	0.000%
2026-07-20	13.260	13.010	13.770	12.570	-0.110	-0.838%	73.95万	0.00亿	0.000%
2026-07-17	14.200	13.120	14.430	12.910	-1.162	-8.136%	70.02万	0.00亿	0.000%
2026-07-16	14.282	14.282	15.042	14.102	-0.260	-1.788%	67.03万	0.00亿	0.000%
2026-07-15	14.342	14.542	15.082	14.342	-0.400	-2.677%	76.87万	0.00亿	0.000%
2026-07-14	15.792	14.942	15.982	14.392	-0.760	-4.840%	99.22万	0.00亿	0.000%
2026-07-13	16.582	15.702	16.922	15.542	-0.850	-5.135%	156.56万	0.00亿	0.000%
2026-07-10	15.042	16.552	16.552	14.902	1.510	10.039%	112.95万	0.00亿	0.000%
2026-07-09	14.592	15.042	15.092	14.292	0.380	2.592%	70.80万	0.00亿	0.000%
2026-07-08	14.482	14.662	15.312	14.482	0.300	2.089%	65.44万	0.00亿	0.000%
2026-07-07	14.792	14.362	15.062	14.292	-0.630	-4.202%	45.20万	0.00亿	0.000%
2026-07-06	15.262	14.992	15.532	14.842	-0.490	-3.165%	46.33万	0.00亿	0.000%
2026-07-03	15.802	15.482	15.922	15.462	-0.230	-1.464%	45.04万	0.00亿	0.000%
2026-07-02	15.992	15.712	16.732	15.692	-0.500	-3.084%	67.93万	0.00亿	0.000%
2026-07-01	15.692	16.212	16.492	15.692	0.390	2.465%	60.26万	0.00亿	0.000%
2026-06-30	15.392	15.822	16.052	15.272	0.360	2.328%	49.20万	0.00亿	0.000%
2026-06-29	15.842	15.462	15.982	15.192	-0.370	-2.337%	55.81万	0.00亿	0.000%
2026-06-26	16.812	15.832	16.822	15.822	-1.040	-6.164%	71.76万	0.00亿	0.000%
2026-06-25	17.572	16.872	17.722	16.792	-0.830	-4.689%	82.97万	0.00亿	0.000%
2026-06-24	18.002	17.702	18.142	17.232	-0.700	-3.804%	80.88万	0.00亿	0.000%
2026-06-23	19.102	18.402	19.432	18.292	-0.890	-4.613%	102.74万	0.00亿	0.000%
2026-06-22	17.922	19.292	19.642	17.912	1.380	7.704%	148.57万	0.00亿	0.000%
2026-06-18	17.762	17.912	18.262	17.502	0.180	1.015%	60.83万	0.00亿	0.000%
2026-06-17	17.792	17.732	17.972	17.592	-0.290	-1.609%	46.41万	0.00亿	0.000%
2026-06-16	17.742	18.022	18.142	17.432	0.160	0.896%	57.78万	0.00亿	0.000%
2026-06-15	17.652	17.862	17.902	17.582	0.420	2.408%	48.31万	0.00亿	0.000%
2026-06-12	17.502	17.442	17.762	17.352	0.220	1.277%	64.92万	0.00亿	0.000%
2026-06-11	17.892	17.222	17.982	17.092	-1.090	-5.952%	77.67万	0.00亿	0.000%
2026-06-10	18.042	18.312	19.092	17.892	0.420	2.347%	127.90万	0.00亿	0.000%
2026-06-09	17.532	17.892	18.092	17.052	0.790	4.619%	69.81万	0.00亿	0.000%
2026-06-08	17.292	17.102	17.812	16.882	-0.790	-4.415%	53.85万	0.00亿	0.000%
2026-06-05	18.022	17.892	18.282	17.562	-0.160	-0.886%	54.19万	0.00亿	0.000%
2026-06-04	18.192	18.052	18.382	17.922	-0.490	-2.643%	46.97万	0.00亿	0.000%
2026-06-03	18.412	18.542	18.982	18.302	-0.080	-0.430%	55.07万	0.00亿	0.000%
2026-06-02	18.892	18.622	18.982	17.702	-0.380	-2.000%	78.92万	0.00亿	0.000%
2026-06-01	19.022	19.002	19.472	18.742	0.050	0.264%	63.55万	0.00亿	0.000%
2026-05-29	20.242	18.952	20.512	18.742	-0.890	-4.485%	77.12万	0.00亿	0.000%
2026-05-28	19.422	19.842	19.952	19.302	0.420	2.162%	66.67万	0.00亿	0.000%
2026-05-27	20.372	19.422	20.372	19.352	-0.950	-4.663%	79.55万	0.00亿	0.000%
2026-05-26	20.692	20.372	20.882	20.052	-0.560	-2.675%	73.33万	0.00亿	0.000%
2026-05-25	21.272	20.932	21.462	20.612	-0.310	-1.459%	70.98万	0.00亿	0.000%
2026-05-22	21.082	21.242	21.472	20.332	0.160	0.759%	82.50万	0.00亿	0.000%
2026-05-21	22.312	21.082	22.422	20.752	-1.150	-5.173%	92.47万	0.00亿	0.000%
2026-05-20	22.762	22.232	23.132	21.992	-0.520	-2.286%	81.17万	0.00亿	0.000%
2026-05-19	22.992	22.752	23.142	22.092	-0.700	-2.985%	86.02万	0.00亿	0.000%
2026-05-18	23.782	23.452	23.812	23.252	0.520	2.268%	85.69万	0.00亿	0.000%
2026-05-15	22.842	22.932	23.492	22.792	-0.080	-0.348%	94.55万	0.00亿	0.000%
2026-05-14	23.972	23.012	24.272	23.002	-1.360	-5.580%	159.81万	0.00亿	0.000%
2026-05-13	22.542	24.372	24.542	22.442	2.060	9.233%	233.69万	0.00亿	0.000%
2026-05-12	22.942	22.312	22.992	22.072	-0.520	-2.278%	82.67万	0.00亿	0.000%
2026-05-11	23.322	22.832	23.562	22.692	-0.250	-1.083%	101.06万	0.00亿	0.000%
2026-05-08	23.252	23.082	23.782	23.072	-0.460	-1.954%	99.69万	0.00亿	0.000%
2026-05-07	22.972	23.542	23.542	22.772	0.710	3.110%	109.40万	0.00亿	0.000%
2026-05-06	22.352	22.832	23.152	22.352	0.920	4.199%	117.50万	0.00亿	0.000%
2026-04-30	22.302	21.912	22.742	21.672	-0.590	-2.622%	112.61万	0.00亿	0.000%
2026-04-29	21.812	22.502	22.822	21.812	-0.890	-3.805%	146.42万	0.00亿	0.000%
2026-04-28	23.412	23.392	24.522	23.392	-2.600	-10.003%	120.91万	0.00亿	0.000%
2026-04-27	26.892	25.992	26.892	25.992	-1.190	-4.378%	134.44万	0.00亿	0.000%
2026-04-24	27.112	27.182	28.372	26.002	-0.330	-1.199%	171.34万	0.00亿	0.000%
2026-04-23	28.422	27.512	28.932	27.402	-1.210	-4.213%	146.20万	0.00亿	0.000%
2026-04-22	27.922	28.722	28.972	27.132	0.830	2.976%	191.22万	0.00亿	0.000%
2026-04-21	28.572	27.892	28.842	27.612	-1.090	-3.761%	147.64万	0.00亿	0.000%
2026-04-20	29.392	28.982	29.872	28.812	0.050	0.173%	206.52万	0.00亿	0.000%
2026-04-17	27.772	28.932	29.962	27.592	0.950	3.395%	251.48万	0.00亿	0.000%
2026-04-16	27.092	27.982	28.162	26.902	1.110	4.131%	209.21万	0.00亿	0.000%
2026-04-15	27.542	26.872	27.602	26.792	-0.440	-1.611%	138.10万	0.00亿	0.000%
2026-04-14	27.192	27.312	27.782	26.992	0.560	2.093%	162.47万	0.00亿	0.000%
2026-04-13	26.622	26.752	27.282	26.592	-0.300	-1.109%	113.09万	0.00亿	0.000%
2026-04-10	27.652	27.052	28.052	27.052	-0.290	-1.061%	159.62万	0.00亿	0.000%
2026-04-09	27.002	27.342	27.792	27.002	-0.510	-1.831%	179.11万	0.00亿	0.000%
2026-04-08	26.362	27.852	28.152	26.192	2.260	8.831%	267.96万	0.00亿	0.000%
2026-04-07	25.152	25.592	25.972	24.962	0.000	0.000%	109.64万	0.00亿	0.000%
2026-04-03	25.392	25.142	25.642	24.682	0.000	0.000%	113.79万	0.00亿	0.000%
2026-04-02	25.892	25.132	26.052	24.892	0.000	0.000%	157.71万	0.00亿	0.000%
2026-04-01	25.392	26.462	26.692	25.362	0.000	0.000%	220.51万	0.00亿	0.000%