华鲁恒升（600426）历史行情

以下为华鲁恒升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	19.110	19.430	19.480	19.040	0.380	1.995%	2,315.06万	4.46亿	0.842%
2026-10-01	19.110	19.430	19.480	19.040	0.380	1.995%	2,315.06万	4.46亿	0.842%
2026-09-30	19.110	19.430	19.480	19.040	0.380	1.995%	23.15万	0.00亿	0.000%
2026-09-29	19.500	19.050	19.600	18.920	-0.350	-1.804%	27.86万	0.00亿	0.000%
2026-09-28	19.700	19.400	19.900	19.320	-0.310	-1.573%	19.61万	0.00亿	0.000%
2026-09-27	20.250	19.710	20.360	19.650	-0.670	-3.288%	2,709.48万	5.38亿	0.985%
2026-09-24	20.250	19.710	20.360	19.650	-0.670	-3.288%	27.09万	0.00亿	0.000%
2026-09-23	20.250	20.380	20.630	20.070	-0.020	-0.098%	26.24万	0.00亿	0.000%
2026-09-22	20.390	20.400	20.600	20.130	-0.130	-0.633%	29.91万	0.00亿	0.000%
2026-09-21	19.500	20.530	20.660	19.300	1.060	5.444%	64.51万	0.00亿	0.000%
2026-09-18	19.410	19.470	19.700	19.300	0.050	0.257%	21.90万	0.00亿	0.000%
2026-09-17	19.550	19.420	19.730	19.160	-0.310	-1.571%	33.01万	0.00亿	0.000%
2026-09-16	19.880	19.730	19.970	19.410	-0.130	-0.655%	25.76万	0.00亿	0.000%
2026-09-15	19.740	19.860	20.330	19.630	0.130	0.659%	27.96万	0.00亿	0.000%
2026-09-14	19.800	19.730	19.960	19.650	-0.140	-0.705%	19.71万	0.00亿	0.000%
2026-09-11	20.800	19.870	20.890	19.830	-0.920	-4.425%	44.44万	0.00亿	0.000%
2026-09-10	21.350	20.790	21.550	20.750	-0.380	-1.795%	35.24万	0.00亿	0.000%
2026-09-09	21.200	21.170	21.500	20.800	0.030	0.142%	31.38万	0.00亿	0.000%
2026-09-08	20.240	21.140	21.180	20.220	0.820	4.035%	47.84万	0.00亿	0.000%
2026-09-07	20.920	20.320	20.930	20.200	-0.510	-2.448%	43.72万	0.00亿	0.000%
2026-09-04	20.760	20.830	21.330	20.640	0.150	0.725%	33.31万	0.00亿	0.000%
2026-09-03	20.860	20.680	21.060	20.540	0.000	0.000%	32.33万	0.00亿	0.000%
2026-09-02	21.950	20.680	22.300	20.600	-0.990	-4.569%	67.27万	0.00亿	0.000%
2026-09-01	21.430	21.670	22.470	21.310	0.220	1.026%	64.03万	0.00亿	0.000%
2026-08-31	21.910	21.450	22.090	21.020	-0.360	-1.651%	50.84万	0.00亿	0.000%
2026-08-28	20.790	21.810	21.980	20.520	0.990	4.755%	63.88万	0.00亿	0.000%
2026-08-27	20.270	20.820	20.960	20.220	0.420	2.059%	33.71万	0.00亿	0.000%
2026-08-26	19.760	20.400	20.580	19.370	0.440	2.204%	37.85万	0.00亿	0.000%
2026-08-25	20.110	19.960	20.690	19.900	-0.110	-0.548%	42.01万	0.00亿	0.000%
2026-08-24	20.710	20.070	20.900	19.830	-0.700	-3.370%	43.98万	0.00亿	0.000%
2026-08-21	20.780	20.770	20.990	20.440	-0.090	-0.431%	32.55万	0.00亿	0.000%
2026-08-20	21.270	20.860	22.030	20.780	-0.100	-0.477%	55.92万	0.00亿	0.000%
2026-08-19	20.940	20.960	21.360	20.760	-0.080	-0.380%	37.97万	0.00亿	0.000%
2026-08-18	21.000	21.040	21.400	20.860	0.120	0.574%	29.73万	0.00亿	0.000%
2026-08-17	20.700	20.920	20.990	20.460	0.310	1.504%	27.42万	0.00亿	0.000%
2026-08-14	20.760	20.610	20.930	20.520	-0.280	-1.340%	23.94万	0.00亿	0.000%
2026-08-13	21.310	20.890	21.360	20.690	-0.500	-2.338%	41.79万	0.00亿	0.000%
2026-08-12	21.000	21.390	21.680	20.840	0.390	1.857%	50.14万	0.00亿	0.000%
2026-08-11	21.650	21.000	21.870	20.850	-0.650	-3.002%	60.92万	0.00亿	0.000%
2026-08-10	21.170	21.650	22.250	21.090	0.540	2.558%	57.36万	0.00亿	0.000%
2026-08-07	21.240	21.110	21.560	20.870	-0.120	-0.565%	39.99万	0.00亿	0.000%
2026-08-06	20.920	21.230	21.350	20.820	0.230	1.095%	43.37万	0.00亿	0.000%
2026-08-05	20.840	21.000	21.230	20.580	-0.020	-0.095%	44.47万	0.00亿	0.000%
2026-08-04	21.360	21.020	21.560	20.800	-0.460	-2.142%	42.23万	0.00亿	0.000%
2026-08-03	21.330	21.480	22.100	21.210	-0.070	-0.325%	42.69万	0.00亿	0.000%
2026-07-31	21.400	21.550	21.850	20.910	-0.390	-1.778%	61.87万	0.00亿	0.000%
2026-07-30	21.600	21.940	22.370	21.600	0.350	1.621%	43.39万	0.00亿	0.000%
2026-07-29	20.900	21.590	21.860	20.680	0.700	3.351%	43.34万	0.00亿	0.000%
2026-07-28	21.000	20.890	21.180	20.650	-0.350	-1.648%	27.91万	0.00亿	0.000%
2026-07-27	20.170	21.240	21.440	20.120	0.550	2.658%	46.61万	0.00亿	0.000%
2026-07-24	21.420	20.690	21.860	20.660	-0.730	-3.408%	41.80万	0.00亿	0.000%
2026-07-23	21.280	21.420	21.870	20.710	0.060	0.281%	60.67万	0.00亿	0.000%
2026-07-22	20.210	21.360	21.460	20.050	0.980	4.809%	60.50万	0.00亿	0.000%
2026-07-21	20.180	20.380	20.680	19.830	0.000	0.000%	66.59万	0.00亿	0.000%
2026-07-20	19.480	20.380	20.580	19.420	1.030	5.323%	71.23万	0.00亿	0.000%
2026-07-17	19.230	19.350	19.980	19.020	0.100	0.519%	61.08万	0.00亿	0.000%
2026-07-16	18.940	19.250	19.480	18.880	0.220	1.156%	59.46万	0.00亿	0.000%
2026-07-15	18.400	19.030	19.340	18.160	0.210	1.116%	51.06万	0.00亿	0.000%
2026-07-14	18.400	18.820	18.990	18.120	0.540	2.954%	55.74万	0.00亿	0.000%
2026-07-13	18.590	18.280	18.840	18.080	-0.350	-1.879%	45.60万	0.00亿	0.000%
2026-07-10	18.400	18.630	18.990	17.880	0.153	0.828%	48.97万	0.00亿	0.000%
2026-07-09	18.962	18.477	19.100	18.223	-0.477	-2.517%	39.06万	0.00亿	0.000%
2026-07-08	19.239	18.954	19.469	18.746	-0.285	-1.481%	29.15万	0.00亿	0.000%
2026-07-07	19.739	19.239	19.915	19.069	-0.569	-2.873%	32.74万	0.00亿	0.000%
2026-07-06	19.054	19.808	20.292	18.892	0.862	4.550%	57.97万	0.00亿	0.000%
2026-07-03	19.200	18.946	19.600	18.792	0.077	0.408%	40.04万	0.00亿	0.000%
2026-07-02	18.315	18.869	19.300	18.285	0.369	1.995%	50.84万	0.00亿	0.000%
2026-07-01	18.069	18.500	19.000	17.692	0.292	1.604%	44.31万	0.00亿	0.000%
2026-06-30	18.715	18.208	18.739	17.923	-0.715	-3.778%	49.63万	0.00亿	0.000%
2026-06-29	19.008	18.923	19.292	18.477	-0.185	-0.968%	28.52万	0.00亿	0.000%
2026-06-26	19.654	19.108	20.085	19.023	-0.461	-2.356%	32.37万	0.00亿	0.000%
2026-06-25	19.885	19.569	20.208	19.008	-0.446	-2.228%	46.86万	0.00亿	0.000%
2026-06-24	19.539	20.015	20.569	19.431	0.592	3.048%	46.38万	0.00亿	0.000%
2026-06-23	20.585	19.423	20.869	19.331	-1.039	-5.078%	45.76万	0.00亿	0.000%
2026-06-22	19.385	20.462	20.523	19.039	1.031	5.306%	70.19万	0.00亿	0.000%
2026-06-18	19.908	19.431	20.039	19.346	-0.561	-2.806%	48.29万	0.00亿	0.000%
2026-06-17	20.723	19.992	20.769	19.692	-0.593	-2.881%	53.34万	0.00亿	0.000%
2026-06-16	21.508	20.585	21.508	20.577	-1.000	-4.633%	36.85万	0.00亿	0.000%
2026-06-15	22.100	21.585	22.831	21.392	-0.015	-0.069%	54.01万	0.00亿	0.000%
2026-06-12	20.246	21.600	22.154	20.054	1.254	6.163%	53.50万	0.00亿	0.000%
2026-06-11	20.631	20.346	20.708	19.854	-0.046	-0.226%	24.05万	0.00亿	0.000%
2026-06-10	20.331	20.392	20.923	20.277	-0.162	-0.788%	23.65万	0.00亿	0.000%
2026-06-09	20.708	20.554	20.777	20.154	0.008	0.039%	31.96万	0.00亿	0.000%
2026-06-08	20.777	20.546	21.162	20.423	-0.454	-2.162%	37.14万	0.00亿	0.000%
2026-06-05	21.654	21.000	21.962	20.792	-0.615	-2.845%	54.49万	0.00亿	0.000%
2026-06-04	22.500	21.615	22.585	21.454	-1.070	-4.717%	31.29万	0.00亿	0.000%
2026-06-03	22.592	22.685	22.854	22.185	0.039	0.172%	23.66万	0.00亿	0.000%
2026-06-02	22.885	22.646	23.331	22.369	-0.085	-0.374%	23.67万	0.00亿	0.000%
2026-06-01	22.439	22.731	23.208	22.131	0.285	1.270%	33.05万	0.00亿	0.000%
2026-05-29	22.523	22.446	22.923	22.446	-0.162	-0.717%	24.95万	0.00亿	0.000%
2026-05-28	23.100	22.608	23.415	22.269	-0.369	-1.606%	25.65万	0.00亿	0.000%
2026-05-27	22.962	22.977	23.631	22.908	-0.192	-0.829%	28.17万	0.00亿	0.000%
2026-05-26	22.731	23.169	23.308	22.446	0.354	1.552%	27.27万	0.00亿	0.000%
2026-05-25	23.731	22.815	24.085	22.392	-1.154	-4.815%	59.16万	0.00亿	0.000%
2026-05-22	24.131	23.969	24.269	23.462	0.030	0.125%	20.48万	0.00亿	0.000%
2026-05-21	24.231	23.939	24.754	23.923	-0.584	-2.381%	31.40万	0.00亿	0.000%
2026-05-20	24.677	24.523	24.923	24.146	0.038	0.155%	26.62万	0.00亿	0.000%
2026-05-19	25.215	24.485	25.239	24.377	-0.861	-3.397%	38.69万	0.00亿	0.000%
2026-05-18	26.177	25.346	26.308	25.123	-0.854	-3.260%	26.34万	0.00亿	0.000%
2026-05-15	26.046	26.200	26.723	25.600	0.261	1.006%	24.42万	0.00亿	0.000%
2026-05-14	26.200	25.939	26.915	25.939	-0.407	-1.545%	21.72万	0.00亿	0.000%
2026-05-13	26.715	26.346	26.869	26.192	-0.377	-1.411%	25.25万	0.00亿	0.000%
2026-05-12	26.615	26.723	27.100	26.477	0.131	0.493%	21.19万	0.00亿	0.000%
2026-05-11	27.123	26.592	27.800	26.500	-0.531	-1.958%	39.07万	0.00亿	0.000%
2026-05-08	27.600	27.123	27.808	27.039	-0.469	-1.700%	20.03万	0.00亿	0.000%
2026-05-07	28.862	27.592	28.862	27.215	-1.885	-6.395%	47.49万	0.00亿	0.000%
2026-05-06	29.046	29.477	29.539	28.023	0.054	0.184%	26.09万	0.00亿	0.000%
2026-04-30	30.185	29.423	30.346	29.154	-0.531	-1.773%	21.12万	0.00亿	0.000%
2026-04-29	29.654	29.954	29.985	29.292	0.154	0.517%	24.88万	0.00亿	0.000%
2026-04-28	29.231	29.800	30.315	28.854	0.808	2.787%	31.42万	0.00亿	0.000%
2026-04-27	28.631	28.992	29.162	28.308	0.246	0.856%	21.33万	0.00亿	0.000%
2026-04-24	27.869	28.746	29.423	27.823	0.992	3.574%	31.07万	0.00亿	0.000%
2026-04-23	27.692	27.754	28.254	27.215	0.469	1.719%	28.71万	0.00亿	0.000%
2026-04-22	26.954	27.285	27.877	26.862	0.339	1.258%	27.59万	0.00亿	0.000%
2026-04-21	26.754	26.946	27.215	26.008	0.192	0.718%	27.99万	0.00亿	0.000%
2026-04-20	26.962	26.754	27.239	26.600	-0.238	-0.882%	18.51万	0.00亿	0.000%
2026-04-17	27.315	26.992	27.339	26.431	-0.293	-1.074%	26.94万	0.00亿	0.000%
2026-04-16	27.139	27.285	27.331	26.662	0.131	0.482%	25.55万	0.00亿	0.000%
2026-04-15	28.046	27.154	28.446	26.808	-1.331	-4.673%	43.86万	0.00亿	0.000%
2026-04-14	29.062	28.485	29.115	27.908	-0.984	-3.339%	29.09万	0.00亿	0.000%
2026-04-13	29.577	29.469	29.992	28.531	0.307	1.053%	22.28万	0.00亿	0.000%
2026-04-10	29.615	29.162	29.715	29.046	-0.453	-1.530%	19.33万	0.00亿	0.000%
2026-04-09	29.231	29.615	30.146	29.146	0.269	0.917%	26.57万	0.00亿	0.000%
2026-04-08	27.885	29.346	29.462	27.500	-0.008	-0.027%	46.04万	0.00亿	0.000%
2026-04-07	27.154	29.354	29.500	26.823	0.000	0.000%	42.89万	0.00亿	0.000%
2026-04-03	27.462	26.808	27.462	26.585	0.000	0.000%	13.63万	0.00亿	0.000%
2026-04-02	27.777	27.215	28.192	27.046	0.000	0.000%	22.42万	0.00亿	0.000%
2026-04-01	27.731	27.885	28.239	27.500	0.000	0.000%	20.40万	0.00亿	0.000%