华鑫股份（600621）历史行情

以下为华鑫股份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
2026-10-15	14.790	15.420	15.690	14.600	0.470	3.144%	90.41万	0.00亿	0.000%
2026-10-14	14.490	14.950	15.390	14.490	0.170	1.150%	72.08万	0.00亿	0.000%
2026-10-13	14.580	14.780	15.670	14.570	0.020	0.136%	78.62万	0.00亿	0.000%
2026-10-12	14.470	14.760	15.260	14.350	0.280	1.934%	77.69万	0.00亿	0.000%
2026-10-09	13.230	14.480	14.480	13.160	1.320	10.030%	50.07万	0.00亿	0.000%
2026-10-08	13.320	13.160	13.410	13.080	-0.210	-1.571%	11.22万	0.00亿	0.000%
2026-10-07	13.550	13.370	13.560	13.270	-0.080	-0.595%	1,239.63万	1.66亿	1.168%
2026-10-06	13.550	13.370	13.560	13.270	-0.080	-0.595%	1,239.63万	1.66亿	1.168%
2026-10-05	13.550	13.370	13.560	13.270	-0.080	-0.595%	1,239.63万	1.66亿	1.168%
2026-10-02	13.550	13.370	13.560	13.270	-0.080	-0.595%	1,239.63万	1.66亿	1.168%
2026-10-01	13.550	13.370	13.560	13.270	-0.080	-0.595%	1,239.63万	1.66亿	1.168%
2026-09-30	13.550	13.370	13.560	13.270	-0.080	-0.595%	12.40万	0.00亿	0.000%
2026-09-29	13.450	13.450	13.640	13.370	-0.061	-0.451%	14.33万	0.00亿	0.000%
2026-09-28	13.601	13.511	13.821	13.491	-0.150	-1.098%	18.64万	0.00亿	0.000%
2026-09-27	13.910	13.730	13.970	13.720	-0.400	-2.831%	2,091.43万	2.89亿	1.971%
2026-09-24	13.841	13.661	13.901	13.651	-0.400	-2.845%	20.91万	0.00亿	0.000%
2026-09-23	13.941	14.061	14.241	13.851	0.120	0.861%	32.97万	0.00亿	0.000%
2026-09-22	14.151	13.941	14.161	13.891	-0.230	-1.623%	31.71万	0.00亿	0.000%
2026-09-21	14.421	14.171	14.421	13.821	0.140	0.998%	57.01万	0.00亿	0.000%
2026-09-18	12.901	14.031	14.031	12.861	1.280	10.038%	42.54万	0.00亿	0.000%
2026-09-17	12.731	12.751	12.831	12.651	-0.060	-0.468%	4.70万	0.00亿	0.000%
2026-09-16	12.631	12.811	12.871	12.531	0.140	1.105%	7.56万	0.00亿	0.000%
2026-09-15	12.771	12.671	12.831	12.651	-0.130	-1.016%	6.36万	0.00亿	0.000%
2026-09-14	12.731	12.801	12.871	12.721	-0.050	-0.389%	6.90万	0.00亿	0.000%
2026-09-11	13.331	12.851	13.331	12.811	-0.700	-5.166%	17.89万	0.00亿	0.000%
2026-09-10	13.231	13.551	13.611	13.231	0.260	1.956%	13.96万	0.00亿	0.000%
2026-09-09	13.361	13.291	13.361	13.251	-0.090	-0.673%	6.21万	0.00亿	0.000%
2026-09-08	13.421	13.381	13.511	13.281	-0.020	-0.149%	7.97万	0.00亿	0.000%
2026-09-07	13.831	13.401	13.831	13.351	-0.280	-2.047%	13.46万	0.00亿	0.000%
2026-09-04	13.551	13.681	13.971	13.401	0.270	2.013%	19.53万	0.00亿	0.000%
2026-09-03	13.361	13.411	13.631	13.301	0.080	0.600%	10.49万	0.00亿	0.000%
2026-09-02	13.511	13.331	13.591	13.281	-0.280	-2.057%	8.81万	0.00亿	0.000%
2026-09-01	13.331	13.611	13.651	13.291	0.230	1.719%	13.62万	0.00亿	0.000%
2026-08-31	13.381	13.381	13.481	13.211	-0.060	-0.446%	9.69万	0.00亿	0.000%
2026-08-28	13.381	13.441	13.511	13.291	-0.010	-0.074%	11.91万	0.00亿	0.000%
2026-08-27	13.141	13.451	13.501	13.111	0.290	2.203%	20.35万	0.00亿	0.000%
2026-08-26	12.751	13.161	13.201	12.751	0.410	3.215%	15.01万	0.00亿	0.000%
2026-08-25	12.631	12.751	12.781	12.601	0.120	0.950%	4.39万	0.00亿	0.000%
2026-08-24	12.691	12.631	12.741	12.581	-0.050	-0.394%	4.96万	0.00亿	0.000%
2026-08-21	12.661	12.681	12.711	12.561	-0.030	-0.236%	4.72万	0.00亿	0.000%
2026-08-20	12.641	12.711	12.811	12.611	0.120	0.953%	6.86万	0.00亿	0.000%
2026-08-19	12.831	12.591	12.971	12.551	-0.290	-2.251%	8.95万	0.00亿	0.000%
2026-08-18	13.111	12.881	13.121	12.811	-0.250	-1.904%	8.72万	0.00亿	0.000%
2026-08-17	13.021	13.131	13.151	12.961	0.090	0.690%	6.37万	0.00亿	0.000%
2026-08-14	13.301	13.041	13.301	13.041	-0.220	-1.659%	8.14万	0.00亿	0.000%
2026-08-13	13.281	13.261	13.501	13.241	-0.100	-0.748%	10.13万	0.00亿	0.000%
2026-08-12	13.121	13.361	13.381	13.081	0.240	1.829%	10.09万	0.00亿	0.000%
2026-08-11	13.171	13.121	13.261	13.111	-0.050	-0.380%	6.14万	0.00亿	0.000%
2026-08-10	13.151	13.171	13.281	13.141	0.030	0.228%	6.95万	0.00亿	0.000%
2026-08-07	13.191	13.141	13.211	13.021	-0.060	-0.455%	8.11万	0.00亿	0.000%
2026-08-06	13.311	13.201	13.311	13.101	-0.140	-1.049%	7.30万	0.00亿	0.000%
2026-08-05	13.331	13.341	13.481	13.291	0.010	0.075%	7.61万	0.00亿	0.000%
2026-08-04	13.301	13.331	13.431	13.291	0.040	0.301%	7.00万	0.00亿	0.000%
2026-08-03	13.101	13.291	13.321	13.031	0.160	1.218%	6.66万	0.00亿	0.000%
2026-07-31	13.211	13.131	13.261	13.081	0.021	0.160%	8.82万	0.00亿	0.000%
2026-07-30	12.940	13.110	13.210	12.910	0.120	0.924%	11.25万	0.00亿	0.000%
2026-07-29	12.750	12.990	13.080	12.710	0.280	2.203%	9.38万	0.00亿	0.000%
2026-07-28	12.790	12.710	12.840	12.660	-0.150	-1.166%	5.43万	0.00亿	0.000%
2026-07-27	12.590	12.860	12.900	12.540	0.260	2.063%	7.36万	0.00亿	0.000%
2026-07-24	13.110	12.600	13.120	12.590	-0.570	-4.328%	11.21万	0.00亿	0.000%
2026-07-23	13.050	13.170	13.200	12.970	0.080	0.611%	9.28万	0.00亿	0.000%
2026-07-22	13.250	13.090	13.320	12.960	-0.290	-2.167%	14.89万	0.00亿	0.000%
2026-07-21	13.390	13.380	13.610	13.150	-0.070	-0.520%	14.53万	0.00亿	0.000%
2026-07-20	13.260	13.450	13.510	13.140	0.200	1.509%	14.99万	0.00亿	0.000%
2026-07-17	13.610	13.250	13.810	13.190	-0.350	-2.574%	19.49万	0.00亿	0.000%
2026-07-16	13.690	13.600	13.730	13.430	-0.250	-1.805%	16.01万	0.00亿	0.000%
2026-07-15	13.550	13.850	13.920	13.410	0.150	1.095%	23.96万	0.00亿	0.000%
2026-07-14	13.460	13.700	13.700	13.290	0.110	0.809%	22.10万	0.00亿	0.000%
2026-07-13	13.190	13.590	13.680	13.160	0.380	2.877%	26.40万	0.00亿	0.000%
2026-07-10	13.380	13.210	13.380	12.990	-0.330	-2.437%	20.26万	0.00亿	0.000%
2026-07-09	13.000	13.540	13.610	13.000	0.410	3.123%	23.34万	0.00亿	0.000%
2026-07-08	12.790	13.130	13.750	12.770	0.310	2.418%	22.36万	0.00亿	0.000%
2026-07-07	13.030	12.820	13.030	12.760	-0.230	-1.762%	6.82万	0.00亿	0.000%
2026-07-06	13.110	13.050	13.140	12.930	0.050	0.385%	8.16万	0.00亿	0.000%
2026-07-03	12.990	13.000	13.100	12.880	0.130	1.010%	8.60万	0.00亿	0.000%
2026-07-02	13.190	12.870	13.310	12.840	-0.360	-2.721%	13.12万	0.00亿	0.000%
2026-07-01	12.680	13.230	13.320	12.650	0.520	4.091%	18.17万	0.00亿	0.000%
2026-06-30	12.600	12.710	12.820	12.500	0.060	0.474%	9.41万	0.00亿	0.000%
2026-06-29	12.700	12.650	12.840	12.470	-0.020	-0.158%	11.15万	0.00亿	0.000%
2026-06-26	13.080	12.670	13.270	12.670	-0.530	-4.015%	14.36万	0.00亿	0.000%
2026-06-25	13.000	13.200	13.380	12.790	0.180	1.382%	19.41万	0.00亿	0.000%
2026-06-24	13.250	13.020	13.460	12.980	-0.340	-2.545%	14.90万	0.00亿	0.000%
2026-06-23	13.160	13.360	13.610	13.100	0.080	0.602%	25.98万	0.00亿	0.000%
2026-06-22	12.470	13.280	13.330	12.440	0.750	5.986%	25.32万	0.00亿	0.000%
2026-06-18	12.950	12.530	13.030	12.530	-0.400	-3.094%	13.92万	0.00亿	0.000%
2026-06-17	12.990	12.930	13.520	12.910	0.190	1.491%	24.20万	0.00亿	0.000%
2026-06-16	12.510	12.740	12.810	12.420	0.150	1.191%	12.41万	0.00亿	0.000%
2026-06-15	12.250	12.590	12.890	12.250	0.390	3.197%	17.92万	0.00亿	0.000%
2026-06-12	11.850	12.200	12.280	11.760	0.420	3.565%	12.00万	0.00亿	0.000%
2026-06-11	12.020	11.780	12.170	11.700	-0.310	-2.564%	8.99万	0.00亿	0.000%
2026-06-10	11.990	12.090	12.130	11.920	0.060	0.499%	7.69万	0.00亿	0.000%
2026-06-09	12.020	12.030	12.070	11.890	0.040	0.334%	6.26万	0.00亿	0.000%
2026-06-08	12.170	11.990	12.380	11.870	-0.280	-2.282%	9.43万	0.00亿	0.000%
2026-06-05	12.580	12.270	12.590	12.240	-0.220	-1.761%	9.94万	0.00亿	0.000%
2026-06-04	12.750	12.490	12.840	12.410	-0.270	-2.116%	8.61万	0.00亿	0.000%
2026-06-03	12.930	12.760	12.950	12.730	-0.180	-1.391%	9.38万	0.00亿	0.000%
2026-06-02	13.030	12.940	13.060	12.870	-0.060	-0.462%	8.15万	0.00亿	0.000%
2026-06-01	12.940	13.000	13.040	12.840	0.060	0.464%	7.27万	0.00亿	0.000%
2026-05-29	12.930	12.940	13.160	12.880	0.050	0.388%	11.45万	0.00亿	0.000%
2026-05-28	13.210	12.890	13.210	12.790	-0.320	-2.422%	11.71万	0.00亿	0.000%
2026-05-27	13.450	13.210	13.610	13.160	-0.270	-2.003%	11.32万	0.00亿	0.000%
2026-05-26	13.480	13.480	13.740	13.350	-0.080	-0.590%	10.63万	0.00亿	0.000%
2026-05-25	13.490	13.560	13.670	13.360	0.100	0.743%	9.86万	0.00亿	0.000%
2026-05-22	13.770	13.460	13.840	13.430	-0.260	-1.895%	13.99万	0.00亿	0.000%
2026-05-21	13.920	13.720	14.220	13.720	-0.110	-0.795%	16.92万	0.00亿	0.000%
2026-05-20	13.830	13.830	14.110	13.700	-0.040	-0.288%	10.27万	0.00亿	0.000%
2026-05-19	13.750	13.870	13.890	13.660	0.180	1.315%	8.51万	0.00亿	0.000%
2026-05-18	13.800	13.690	13.900	13.640	-0.100	-0.725%	9.31万	0.00亿	0.000%
2026-05-15	14.160	13.790	14.240	13.790	-0.380	-2.682%	17.27万	0.00亿	0.000%
2026-05-14	14.580	14.170	14.640	14.160	-0.510	-3.474%	22.33万	0.00亿	0.000%
2026-05-13	14.250	14.680	14.890	14.100	0.420	2.945%	33.01万	0.00亿	0.000%
2026-05-12	14.280	14.260	14.460	14.150	-0.060	-0.419%	14.83万	0.00亿	0.000%
2026-05-11	14.080	14.320	14.360	14.020	0.220	1.560%	17.51万	0.00亿	0.000%
2026-05-08	14.140	14.100	14.170	14.040	-0.050	-0.353%	8.96万	0.00亿	0.000%
2026-05-07	14.280	14.150	14.310	14.060	-0.050	-0.352%	12.42万	0.00亿	0.000%
2026-05-06	13.960	14.200	14.250	13.940	0.270	1.938%	13.92万	0.00亿	0.000%
2026-04-30	13.970	13.930	14.230	13.910	-0.110	-0.783%	13.71万	0.00亿	0.000%
2026-04-29	13.700	14.040	14.040	13.700	0.250	1.813%	10.38万	0.00亿	0.000%
2026-04-28	13.690	13.790	13.980	13.690	0.080	0.584%	9.55万	0.00亿	0.000%
2026-04-27	13.840	13.710	13.970	13.670	-0.080	-0.580%	8.59万	0.00亿	0.000%
2026-04-24	13.850	13.790	13.900	13.710	-0.120	-0.863%	7.51万	0.00亿	0.000%
2026-04-23	13.940	13.910	14.010	13.820	-0.060	-0.429%	7.75万	0.00亿	0.000%
2026-04-22	13.810	13.970	14.050	13.740	0.130	0.939%	10.98万	0.00亿	0.000%
2026-04-21	13.990	13.840	14.040	13.810	-0.210	-1.495%	10.24万	0.00亿	0.000%
2026-04-20	14.140	14.050	14.270	13.980	0.000	0.000%	11.55万	0.00亿	0.000%
2026-04-17	14.020	13.970	14.040	13.900	0.000	0.000%	8.72万	0.00亿	0.000%
2026-04-16	13.980	14.060	14.100	13.940	0.110	0.790%	9.56万	1.36亿	0.900%
2026-04-15	14.120	13.950	14.140	13.910	0.000	0.000%	9.05万	0.00亿	0.000%
2026-04-14	14.200	14.070	14.240	13.890	0.010	0.071%	13.97万	0.00亿	0.000%
2026-04-13	13.870	14.060	14.180	13.840	0.000	0.000%	11.27万	0.00亿	0.000%
2026-04-10	13.940	13.980	14.330	13.890	0.000	0.000%	21.66万	0.00亿	0.000%
2026-04-09	13.940	13.650	13.950	13.640	0.000	0.000%	12.03万	0.00亿	0.000%
2026-04-08	13.820	14.050	14.060	13.720	0.000	0.000%	14.66万	0.00亿	0.000%
2026-04-07	13.450	13.510	13.540	13.410	0.000	0.000%	5.65万	0.00亿	0.000%
2026-04-03	13.690	13.440	13.720	13.420	0.000	0.000%	7.71万	0.00亿	0.000%
2026-04-02	13.930	13.640	13.950	13.600	0.000	0.000%	9.55万	0.00亿	0.000%
2026-04-01	14.069	14.039	14.099	13.889	0.000	0.000%	8.04万	0.00亿	0.000%