华鼎股份（601113）历史行情
以下为华鼎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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.430 | 3.420 | 3.470 | 3.390 | 0.030 | 0.885% | 8.49万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.450 | 3.390 | 3.460 | 3.370 | -0.100 | -2.865% | 10.18万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.570 | 3.490 | 3.610 | 3.480 | -0.060 | -1.690% | 11.27万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.490 | 3.550 | 3.560 | 3.440 | 0.040 | 1.140% | 10.64万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.530 | 3.510 | 3.560 | 3.490 | -0.030 | -0.847% | 7.49万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.490 | 3.540 | 3.540 | 3.430 | 0.050 | 1.433% | 10.81万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.520 | 3.490 | 3.550 | 3.460 | -0.010 | -0.286% | 8.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.510 | 3.500 | 3.530 | 3.460 | 0.000 | 0.000% | 981.87万 | 0.34亿 | 0.889% |
| 2026-10-06 | 3.510 | 3.500 | 3.530 | 3.460 | 0.000 | 0.000% | 981.87万 | 0.34亿 | 0.889% |
| 2026-10-05 | 3.510 | 3.500 | 3.530 | 3.460 | 0.000 | 0.000% | 981.87万 | 0.34亿 | 0.889% |
| 2026-10-02 | 3.510 | 3.500 | 3.530 | 3.460 | 0.000 | 0.000% | 981.87万 | 0.34亿 | 0.889% |
| 2026-10-01 | 3.510 | 3.500 | 3.530 | 3.460 | 0.000 | 0.000% | 981.87万 | 0.34亿 | 0.889% |
| 2026-09-30 | 3.510 | 3.500 | 3.530 | 3.460 | 0.000 | 0.000% | 9.82万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.500 | 3.500 | 3.550 | 3.480 | -0.020 | -0.568% | 11.29万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.540 | 3.520 | 3.630 | 3.480 | -0.020 | -0.565% | 16.42万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.510 | 3.540 | 3.600 | 3.490 | 0.020 | 0.568% | 1,231.66万 | 0.44亿 | 1.115% |
| 2026-09-24 | 3.510 | 3.540 | 3.600 | 3.490 | 0.020 | 0.568% | 12.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.500 | 3.520 | 3.580 | 3.470 | 0.030 | 0.860% | 11.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.520 | 3.490 | 3.540 | 3.460 | -0.040 | -1.133% | 13.79万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.400 | 3.530 | 3.620 | 3.390 | 0.140 | 4.130% | 20.45万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.400 | 3.390 | 3.440 | 3.370 | -0.010 | -0.294% | 7.54万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.370 | 3.400 | 3.400 | 3.340 | 0.010 | 0.295% | 7.17万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.380 | 3.390 | 3.400 | 3.340 | 0.030 | 0.893% | 6.20万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.430 | 3.360 | 3.430 | 3.360 | -0.070 | -2.041% | 8.70万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.440 | 3.430 | 3.470 | 3.410 | 0.000 | 0.000% | 7.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.500 | 3.430 | 3.500 | 3.390 | -0.070 | -2.000% | 11.57万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.550 | 3.500 | 3.570 | 3.500 | -0.050 | -1.408% | 7.73万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.540 | 3.550 | 3.600 | 3.520 | -0.010 | -0.281% | 10.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.480 | 3.560 | 3.560 | 3.460 | 0.080 | 2.299% | 12.07万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.480 | 3.480 | 3.500 | 3.450 | 0.010 | 0.288% | 8.19万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.470 | 3.470 | 3.510 | 3.450 | 0.000 | 0.000% | 7.83万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.520 | 3.470 | 3.530 | 3.450 | -0.030 | -0.857% | 8.28万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.520 | 3.500 | 3.530 | 3.460 | -0.030 | -0.850% | 7.95万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.520 | 3.530 | 3.550 | 3.490 | 0.020 | 0.570% | 10.01万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.540 | 3.510 | 3.550 | 3.480 | -0.040 | -1.127% | 9.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.500 | 3.550 | 3.550 | 3.480 | 0.070 | 2.011% | 13.06万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.470 | 3.480 | 3.520 | 3.450 | -0.010 | -0.287% | 9.74万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.470 | 3.490 | 3.520 | 3.440 | 0.020 | 0.576% | 10.70万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.380 | 3.470 | 3.470 | 3.350 | 0.100 | 2.967% | 12.75万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.390 | 3.370 | 3.410 | 3.310 | -0.010 | -0.296% | 8.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.350 | 3.380 | 3.400 | 3.300 | 0.010 | 0.297% | 8.92万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.300 | 3.370 | 3.410 | 3.300 | 0.060 | 1.813% | 9.70万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.340 | 3.310 | 3.360 | 3.300 | -0.070 | -2.071% | 8.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.420 | 3.380 | 3.420 | 3.360 | -0.030 | -0.880% | 7.06万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.380 | 3.410 | 3.450 | 3.340 | 0.020 | 0.590% | 9.41万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.420 | 3.390 | 3.450 | 3.390 | -0.020 | -0.587% | 6.29万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.460 | 3.410 | 3.480 | 3.410 | -0.050 | -1.445% | 8.26万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.430 | 3.460 | 3.480 | 3.410 | 0.030 | 0.875% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.480 | 3.430 | 3.480 | 3.420 | -0.040 | -1.153% | 6.52万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.420 | 3.470 | 3.490 | 3.390 | 0.060 | 1.760% | 10.54万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.450 | 3.410 | 3.460 | 3.380 | -0.050 | -1.445% | 9.16万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.410 | 3.460 | 3.460 | 3.400 | 0.020 | 0.581% | 8.38万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.450 | 3.440 | 3.470 | 3.400 | -0.020 | -0.578% | 13.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.500 | 3.460 | 3.510 | 3.430 | -0.020 | -0.575% | 7.54万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.390 | 3.480 | 3.490 | 3.390 | 0.070 | 2.053% | 11.44万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.380 | 3.410 | 3.420 | 3.360 | 0.030 | 0.888% | 8.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.370 | 3.380 | 3.430 | 3.350 | 0.000 | 0.000% | 7.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.340 | 3.380 | 3.400 | 3.330 | 0.040 | 1.198% | 7.51万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.300 | 3.340 | 3.340 | 3.260 | 0.040 | 1.212% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.250 | 3.300 | 3.320 | 3.240 | 0.060 | 1.852% | 8.88万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.380 | 3.240 | 3.400 | 3.240 | -0.150 | -4.425% | 9.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.270 | 3.390 | 3.440 | 3.270 | 0.100 | 3.040% | 13.64万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.200 | 3.290 | 3.290 | 3.200 | 0.080 | 2.492% | 10.84万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.240 | 3.210 | 3.260 | 3.180 | -0.030 | -0.926% | 10.86万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.270 | 3.240 | 3.340 | 3.200 | -0.040 | -1.220% | 11.42万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.370 | 3.280 | 3.430 | 3.250 | -0.110 | -3.245% | 10.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.300 | 3.390 | 3.420 | 3.300 | 0.020 | 0.593% | 9.46万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.300 | 3.370 | 3.540 | 3.250 | 0.090 | 2.744% | 18.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.170 | 3.280 | 3.300 | 3.170 | 0.110 | 3.470% | 14.25万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.250 | 3.170 | 3.260 | 3.150 | -0.070 | -2.160% | 12.51万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.210 | 3.240 | 3.310 | 3.170 | 0.030 | 0.935% | 11.24万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.200 | 3.210 | 3.240 | 3.150 | 0.000 | 0.000% | 12.13万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.300 | 3.210 | 3.310 | 3.200 | -0.070 | -2.134% | 12.53万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.350 | 3.280 | 3.370 | 3.250 | -0.070 | -2.090% | 9.48万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.400 | 3.350 | 3.450 | 3.340 | -0.050 | -1.471% | 10.60万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.390 | 3.400 | 3.450 | 3.340 | 0.040 | 1.190% | 13.33万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.360 | 3.360 | 3.450 | 3.340 | 0.000 | 0.000% | 13.83万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.300 | 3.360 | 3.420 | 3.270 | 0.060 | 1.818% | 15.96万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.310 | 3.300 | 3.350 | 3.230 | 0.000 | 0.000% | 15.42万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.370 | 3.300 | 3.370 | 3.240 | -0.080 | -2.367% | 18.97万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.470 | 3.380 | 3.500 | 3.360 | -0.120 | -3.429% | 18.10万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.560 | 3.500 | 3.580 | 3.480 | -0.090 | -2.507% | 15.93万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.650 | 3.590 | 3.660 | 3.580 | -0.060 | -1.644% | 11.66万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.670 | 3.650 | 3.740 | 3.640 | -0.040 | -1.084% | 12.60万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.660 | 3.690 | 3.710 | 3.530 | 0.020 | 0.545% | 16.22万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.740 | 3.670 | 3.750 | 3.660 | -0.080 | -2.133% | 11.02万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.860 | 3.750 | 3.880 | 3.720 | -0.110 | -2.850% | 14.81万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.910 | 3.860 | 4.000 | 3.810 | -0.080 | -2.030% | 15.97万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.930 | 3.940 | 4.020 | 3.900 | 0.020 | 0.510% | 14.06万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.940 | 3.920 | 3.970 | 3.880 | -0.010 | -0.254% | 9.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.940 | 3.930 | 4.030 | 3.910 | -0.010 | -0.254% | 8.94万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.020 | 3.940 | 4.040 | 3.920 | -0.070 | -1.746% | 8.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.990 | 4.010 | 4.030 | 3.920 | 0.050 | 1.263% | 8.08万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.990 | 3.960 | 4.070 | 3.930 | -0.040 | -1.000% | 13.90万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.950 | 4.000 | 4.050 | 3.890 | 0.050 | 1.266% | 11.37万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.010 | 3.950 | 4.050 | 3.920 | -0.090 | -2.228% | 10.82万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.080 | 4.040 | 4.140 | 4.020 | -0.040 | -0.980% | 8.32万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.170 | 4.080 | 4.170 | 4.060 | -0.080 | -1.923% | 6.89万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.050 | 4.160 | 4.190 | 4.020 | 0.110 | 2.716% | 8.82万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.120 | 4.050 | 4.140 | 4.030 | -0.080 | -1.937% | 11.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.120 | 4.130 | 4.160 | 4.090 | 0.020 | 0.487% | 8.13万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.180 | 4.110 | 4.210 | 4.090 | -0.080 | -1.909% | 11.01万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.220 | 4.190 | 4.240 | 4.140 | -0.050 | -1.179% | 11.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.340 | 4.240 | 4.360 | 4.210 | -0.090 | -2.079% | 11.74万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.320 | 4.330 | 4.370 | 4.260 | 0.030 | 0.698% | 10.10万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.420 | 4.300 | 4.440 | 4.280 | -0.100 | -2.273% | 14.57万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.420 | 4.400 | 4.450 | 4.380 | -0.050 | -1.124% | 6.91万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.440 | 4.450 | 4.480 | 4.390 | -0.010 | -0.224% | 8.42万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.400 | 4.460 | 4.470 | 4.310 | 0.060 | 1.364% | 17.00万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.410 | 4.400 | 4.460 | 4.370 | -0.030 | -0.677% | 13.62万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.540 | 4.430 | 4.580 | 4.430 | -0.050 | -1.116% | 14.83万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.430 | 4.480 | 4.480 | 4.410 | 0.040 | 0.901% | 16.94万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.550 | 4.440 | 4.550 | 4.420 | -0.100 | -2.203% | 16.20万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.600 | 4.540 | 4.620 | 4.480 | -0.080 | -1.732% | 26.60万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.650 | 4.620 | 4.650 | 4.580 | 0.020 | 0.435% | 13.82万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.630 | 4.600 | 4.750 | 4.570 | 0.010 | 0.218% | 19.85万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.610 | 4.590 | 4.620 | 4.550 | -0.010 | -0.217% | 17.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.570 | 4.600 | 4.680 | 4.570 | 0.010 | 0.218% | 14.38万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.470 | 4.590 | 4.720 | 4.420 | 0.120 | 2.685% | 23.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.510 | 4.470 | 4.510 | 4.400 | -0.200 | -4.283% | 25.66万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.640 | 4.670 | 4.710 | 4.590 | 0.040 | 0.864% | 19.65万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.580 | 4.630 | 4.660 | 4.550 | 0.050 | 1.092% | 18.24万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.620 | 4.580 | 4.710 | 4.560 | -0.060 | -1.293% | 18.68万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.720 | 4.640 | 4.750 | 4.620 | -0.080 | -1.695% | 24.64万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.700 | 4.720 | 4.770 | 4.670 | 0.010 | 0.212% | 25.03万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.530 | 4.710 | 4.880 | 4.530 | 0.000 | 0.000% | 50.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.590 | 4.470 | 4.610 | 4.460 | 0.000 | 0.000% | 18.73万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.360 | 4.560 | 4.680 | 4.360 | 0.200 | 4.590% | 38.56万 | 1.76亿 | 3.490% |
| 2026-04-15 | 4.450 | 4.360 | 4.450 | 4.340 | 0.000 | 0.000% | 11.11万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.440 | 4.440 | 4.470 | 4.380 | 0.000 | 0.000% | 10.39万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.510 | 4.440 | 4.510 | 4.390 | 0.000 | 0.000% | 16.13万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.490 | 4.510 | 4.590 | 4.450 | 0.000 | 0.000% | 20.90万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.420 | 4.450 | 4.550 | 4.380 | 0.000 | 0.000% | 22.79万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.400 | 4.430 | 4.450 | 4.350 | 0.000 | 0.000% | 16.93万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.200 | 4.390 | 4.390 | 4.200 | 0.000 | 0.000% | 16.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.320 | 4.210 | 4.320 | 4.180 | 0.000 | 0.000% | 9.87万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.370 | 4.300 | 4.370 | 4.290 | 0.000 | 0.000% | 8.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.370 | 4.370 | 4.410 | 4.340 | 0.000 | 0.000% | 7.37万 | 0.00亿 | 0.000% |