冠豪高新（600433）历史行情
以下为冠豪高新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 | 3.240 | 3.260 | 3.290 | 3.220 | 0.020 | 0.617% | 1,512.84万 | 0.49亿 | 0.864% |
| 2026-10-01 | 3.240 | 3.260 | 3.290 | 3.220 | 0.020 | 0.617% | 1,512.84万 | 0.49亿 | 0.864% |
| 2026-09-30 | 3.240 | 3.260 | 3.290 | 3.220 | 0.020 | 0.617% | 15.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.190 | 3.240 | 3.260 | 3.160 | 0.050 | 1.567% | 19.71万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.260 | 3.190 | 3.280 | 3.160 | -0.070 | -2.147% | 20.31万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.280 | 3.260 | 3.330 | 3.250 | -0.030 | -0.912% | 1,537.67万 | 0.50亿 | 0.879% |
| 2026-09-24 | 3.280 | 3.260 | 3.330 | 3.250 | -0.030 | -0.912% | 15.38万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.370 | 3.290 | 3.370 | 3.280 | -0.080 | -2.374% | 19.18万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.390 | 3.370 | 3.400 | 3.340 | -0.010 | -0.296% | 17.86万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.320 | 3.380 | 3.390 | 3.310 | 0.070 | 2.115% | 25.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.280 | 3.310 | 3.330 | 3.260 | 0.030 | 0.915% | 20.88万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.240 | 3.280 | 3.280 | 3.200 | 0.020 | 0.613% | 16.67万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.210 | 3.260 | 3.260 | 3.180 | 0.030 | 0.929% | 18.86万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.300 | 3.230 | 3.300 | 3.220 | -0.080 | -2.417% | 20.57万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.280 | 3.310 | 3.330 | 3.270 | 0.010 | 0.303% | 16.36万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.350 | 3.300 | 3.360 | 3.240 | -0.080 | -2.367% | 28.47万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.400 | 3.380 | 3.420 | 3.360 | -0.040 | -1.170% | 19.60万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.430 | 3.420 | 3.440 | 3.390 | -0.020 | -0.581% | 20.91万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.370 | 3.440 | 3.450 | 3.360 | 0.080 | 2.381% | 29.26万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.360 | 3.360 | 3.400 | 3.350 | 0.000 | 0.000% | 19.78万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.360 | 3.360 | 3.410 | 3.340 | 0.010 | 0.299% | 22.61万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.420 | 3.350 | 3.440 | 3.350 | -0.070 | -2.047% | 25.04万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.450 | 3.420 | 3.460 | 3.400 | -0.050 | -1.441% | 23.81万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.400 | 3.470 | 3.490 | 3.370 | 0.070 | 2.059% | 32.25万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.440 | 3.400 | 3.440 | 3.360 | -0.060 | -1.734% | 26.03万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.420 | 3.460 | 3.470 | 3.400 | 0.040 | 1.170% | 31.23万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.420 | 3.420 | 3.430 | 3.380 | -0.020 | -0.581% | 30.01万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.380 | 3.440 | 3.490 | 3.350 | 0.060 | 1.775% | 43.64万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.230 | 3.380 | 3.390 | 3.230 | 0.130 | 4.000% | 37.99万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.270 | 3.250 | 3.310 | 3.220 | -0.040 | -1.216% | 22.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.270 | 3.290 | 3.300 | 3.220 | -0.010 | -0.303% | 20.92万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.240 | 3.300 | 3.320 | 3.240 | 0.060 | 1.852% | 24.95万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.330 | 3.240 | 3.330 | 3.220 | -0.120 | -3.571% | 35.21万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.430 | 3.360 | 3.450 | 3.340 | -0.050 | -1.466% | 32.87万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.400 | 3.410 | 3.460 | 3.330 | 0.060 | 1.791% | 52.95万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.320 | 3.350 | 3.410 | 3.300 | 0.040 | 1.208% | 32.70万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.420 | 3.310 | 3.430 | 3.310 | -0.100 | -2.933% | 35.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.360 | 3.410 | 3.420 | 3.340 | 0.050 | 1.488% | 33.09万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.400 | 3.360 | 3.400 | 3.320 | -0.060 | -1.754% | 29.23万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.350 | 3.420 | 3.420 | 3.320 | 0.070 | 2.090% | 45.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.370 | 3.350 | 3.390 | 3.280 | -0.040 | -1.180% | 31.46万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.410 | 3.390 | 3.440 | 3.320 | -0.040 | -1.166% | 32.19万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.440 | 3.430 | 3.510 | 3.400 | 0.020 | 0.587% | 34.76万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.430 | 3.410 | 3.450 | 3.370 | 0.020 | 0.590% | 27.63万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.360 | 3.390 | 3.400 | 3.330 | 0.070 | 2.108% | 30.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.280 | 3.320 | 3.340 | 3.280 | 0.050 | 1.529% | 27.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.290 | 3.270 | 3.360 | 3.240 | -0.040 | -1.208% | 34.21万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.270 | 3.310 | 3.370 | 3.260 | 0.050 | 1.534% | 33.45万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.210 | 3.260 | 3.300 | 3.200 | 0.030 | 0.929% | 33.35万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.130 | 3.230 | 3.240 | 3.100 | 0.100 | 3.195% | 35.42万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.240 | 3.130 | 3.290 | 3.120 | -0.160 | -4.863% | 39.17万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.150 | 3.290 | 3.300 | 3.150 | 0.120 | 3.785% | 57.65万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.140 | 3.170 | 3.220 | 3.120 | 0.020 | 0.635% | 41.15万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.120 | 3.150 | 3.160 | 3.040 | -0.020 | -0.631% | 51.00万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.130 | 3.170 | 3.250 | 3.090 | 0.120 | 3.934% | 55.71万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.150 | 3.050 | 3.200 | 3.030 | -0.110 | -3.481% | 42.97万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.150 | 3.160 | 3.220 | 3.100 | -0.010 | -0.315% | 40.89万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.060 | 3.170 | 3.210 | 3.040 | 0.090 | 2.922% | 53.81万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.140 | 3.080 | 3.150 | 3.040 | 0.040 | 1.316% | 45.25万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.200 | 3.040 | 3.210 | 3.020 | -0.190 | -5.882% | 43.37万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.180 | 3.230 | 3.290 | 3.140 | 0.040 | 1.254% | 35.05万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.180 | 3.190 | 3.220 | 3.110 | -0.010 | -0.313% | 30.75万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.250 | 3.200 | 3.250 | 3.160 | -0.080 | -2.439% | 25.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.290 | 3.280 | 3.320 | 3.180 | -0.030 | -0.906% | 34.04万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.370 | 3.310 | 3.410 | 3.290 | -0.060 | -1.780% | 40.77万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.290 | 3.370 | 3.380 | 3.250 | 0.120 | 3.692% | 43.40万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.250 | 3.250 | 3.400 | 3.220 | -0.010 | -0.307% | 45.12万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.210 | 3.260 | 3.280 | 3.170 | 0.050 | 1.558% | 38.25万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.170 | 3.210 | 3.270 | 3.090 | 0.040 | 1.262% | 35.61万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.130 | 3.170 | 3.170 | 3.040 | 0.040 | 1.278% | 44.89万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.220 | 3.130 | 3.240 | 3.130 | -0.070 | -2.188% | 34.34万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.210 | 3.200 | 3.270 | 3.160 | -0.060 | -1.840% | 36.34万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.330 | 3.260 | 3.370 | 3.180 | -0.070 | -2.102% | 44.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.300 | 3.330 | 3.400 | 3.280 | 0.020 | 0.604% | 42.12万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.320 | 3.310 | 3.320 | 3.190 | -0.010 | -0.301% | 42.87万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.360 | 3.320 | 3.380 | 3.300 | -0.080 | -2.353% | 36.68万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.520 | 3.400 | 3.520 | 3.350 | -0.120 | -3.409% | 45.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.520 | 3.520 | 3.540 | 3.420 | 0.010 | 0.285% | 37.21万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.580 | 3.510 | 3.580 | 3.470 | -0.020 | -0.567% | 39.51万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.470 | 3.530 | 3.550 | 3.350 | 0.100 | 2.915% | 58.64万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.510 | 3.430 | 3.520 | 3.380 | -0.090 | -2.557% | 41.23万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.530 | 3.520 | 3.650 | 3.460 | -0.030 | -0.845% | 43.31万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.650 | 3.550 | 3.660 | 3.510 | -0.030 | -0.838% | 34.89万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.620 | 3.580 | 3.770 | 3.540 | -0.160 | -4.278% | 47.26万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.730 | 3.740 | 3.760 | 3.610 | 0.030 | 0.809% | 49.00万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.800 | 3.710 | 3.870 | 3.660 | -0.140 | -3.636% | 52.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.850 | 3.850 | 3.880 | 3.750 | -0.030 | -0.773% | 48.94万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.150 | 3.880 | 4.160 | 3.810 | -0.270 | -6.506% | 85.71万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.120 | 4.150 | 4.230 | 4.030 | 0.040 | 0.973% | 37.68万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.240 | 4.110 | 4.300 | 4.050 | -0.140 | -3.294% | 70.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.390 | 4.250 | 4.480 | 4.190 | -0.190 | -4.279% | 67.83万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.550 | 4.440 | 4.560 | 4.400 | -0.180 | -3.896% | 77.33万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.360 | 4.620 | 4.620 | 4.100 | 0.230 | 5.239% | 134.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.320 | 4.390 | 4.460 | 4.290 | 0.070 | 1.620% | 73.65万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.280 | 4.320 | 4.350 | 4.180 | 0.070 | 1.647% | 61.57万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.330 | 4.250 | 4.450 | 4.220 | -0.040 | -0.932% | 78.61万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.260 | 4.290 | 4.300 | 4.140 | 0.010 | 0.234% | 65.62万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.210 | 4.280 | 4.410 | 4.200 | 0.020 | 0.469% | 70.19万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.580 | 4.260 | 4.580 | 4.200 | -0.340 | -7.391% | 116.06万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.450 | 4.600 | 4.630 | 4.420 | 0.200 | 4.545% | 120.10万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.580 | 4.400 | 4.580 | 4.390 | -0.180 | -3.930% | 94.90万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.680 | 4.580 | 4.700 | 4.510 | -0.150 | -3.171% | 123.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.900 | 4.730 | 4.910 | 4.650 | -0.140 | -2.875% | 112.08万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.960 | 4.870 | 4.980 | 4.810 | -0.170 | -3.373% | 138.36万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.000 | 5.040 | 5.360 | 4.890 | -0.100 | -1.946% | 191.55万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.800 | 5.140 | 5.280 | 4.750 | 0.340 | 7.083% | 250.78万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.950 | 4.800 | 5.160 | 4.800 | -0.040 | -0.826% | 263.62万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.340 | 4.840 | 4.840 | 4.330 | 0.440 | 10.000% | 171.94万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.320 | 4.400 | 4.460 | 4.320 | -0.120 | -2.655% | 141.73万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.400 | 4.520 | 4.630 | 4.270 | 0.120 | 2.727% | 229.44万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.060 | 4.400 | 4.400 | 4.060 | 0.400 | 10.000% | 154.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.310 | 4.000 | 4.310 | 3.980 | 0.080 | 2.041% | 177.92万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.950 | 3.920 | 4.050 | 3.860 | -0.020 | -0.508% | 65.08万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.960 | 3.940 | 3.990 | 3.870 | -0.040 | -1.005% | 69.81万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.150 | 3.980 | 4.170 | 3.950 | -0.060 | -1.485% | 138.55万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.660 | 4.040 | 4.040 | 3.610 | 0.370 | 10.082% | 91.02万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.620 | 3.670 | 3.690 | 3.560 | -0.020 | -0.542% | 52.53万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.500 | 3.690 | 3.830 | 3.490 | 0.160 | 4.533% | 76.88万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.600 | 3.530 | 3.650 | 3.510 | -0.070 | -1.944% | 33.87万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.630 | 3.600 | 3.630 | 3.540 | 0.000 | 0.000% | 25.26万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.640 | 3.600 | 3.650 | 3.580 | -0.070 | -1.907% | 27.53万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.650 | 3.670 | 3.710 | 3.630 | 0.040 | 1.102% | 36.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.680 | 3.630 | 3.710 | 3.570 | -0.080 | -2.156% | 33.77万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.650 | 3.710 | 3.730 | 3.640 | 0.110 | 3.056% | 42.57万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.520 | 3.600 | 3.620 | 3.480 | 0.000 | 0.000% | 30.28万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.570 | 3.530 | 3.620 | 3.470 | 0.000 | 0.000% | 35.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.650 | 3.570 | 3.670 | 3.530 | 0.000 | 0.000% | 36.28万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.790 | 3.680 | 3.850 | 3.650 | 0.000 | 0.000% | 46.79万 | 0.00亿 | 0.000% |