华设集团（603018）历史行情
以下为华设集团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 | 4.980 | 4.980 | 5.040 | 4.900 | 0.060 | 1.220% | 7.65万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.070 | 4.920 | 5.070 | 4.910 | -0.190 | -3.718% | 11.28万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.150 | 5.110 | 5.200 | 5.090 | -0.060 | -1.161% | 4.51万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.140 | 5.170 | 5.190 | 5.080 | 0.010 | 0.194% | 5.86万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.140 | 5.160 | 5.180 | 5.110 | 0.010 | 0.194% | 5.84万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.080 | 5.150 | 5.160 | 5.030 | 0.040 | 0.783% | 7.28万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.190 | 5.110 | 5.230 | 5.080 | -0.090 | -1.731% | 7.82万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.200 | 5.200 | 5.220 | 5.150 | 0.000 | 0.000% | 474.04万 | 0.25亿 | 0.579% |
| 2026-10-06 | 5.200 | 5.200 | 5.220 | 5.150 | 0.000 | 0.000% | 474.04万 | 0.25亿 | 0.579% |
| 2026-10-05 | 5.200 | 5.200 | 5.220 | 5.150 | 0.000 | 0.000% | 474.04万 | 0.25亿 | 0.579% |
| 2026-10-02 | 5.200 | 5.200 | 5.220 | 5.150 | 0.000 | 0.000% | 474.04万 | 0.25亿 | 0.579% |
| 2026-10-01 | 5.200 | 5.200 | 5.220 | 5.150 | 0.000 | 0.000% | 474.04万 | 0.25亿 | 0.579% |
| 2026-09-30 | 5.200 | 5.200 | 5.220 | 5.150 | 0.000 | 0.000% | 4.74万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.150 | 5.200 | 5.220 | 5.130 | 0.040 | 0.775% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.160 | 5.160 | 5.270 | 5.110 | 0.010 | 0.194% | 5.95万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.190 | 5.150 | 5.220 | 5.140 | -0.040 | -0.771% | 588.63万 | 0.30亿 | 0.719% |
| 2026-09-24 | 5.190 | 5.150 | 5.220 | 5.140 | -0.040 | -0.771% | 5.89万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.240 | 5.190 | 5.320 | 5.190 | -0.050 | -0.954% | 7.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.310 | 5.240 | 5.340 | 5.230 | -0.070 | -1.318% | 6.00万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.140 | 5.310 | 5.360 | 5.140 | 0.180 | 3.509% | 9.68万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.130 | 5.130 | 5.180 | 5.110 | 0.020 | 0.391% | 4.74万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.090 | 5.110 | 5.130 | 5.060 | -0.020 | -0.390% | 4.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.120 | 5.130 | 5.150 | 5.060 | 0.000 | 0.000% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.260 | 5.130 | 5.260 | 5.110 | -0.130 | -2.471% | 7.05万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.260 | 5.260 | 5.320 | 5.230 | -0.020 | -0.379% | 5.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.340 | 5.280 | 5.340 | 5.240 | -0.070 | -1.308% | 7.94万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.350 | 5.350 | 5.370 | 5.290 | -0.010 | -0.187% | 5.48万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.390 | 5.360 | 5.390 | 5.330 | -0.020 | -0.372% | 6.23万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.280 | 5.380 | 5.390 | 5.270 | 0.090 | 1.701% | 9.39万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.290 | 5.290 | 5.300 | 5.220 | 0.020 | 0.380% | 5.94万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.210 | 5.270 | 5.310 | 5.200 | 0.070 | 1.346% | 8.11万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.250 | 5.200 | 5.280 | 5.190 | -0.050 | -0.952% | 5.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.290 | 5.250 | 5.290 | 5.180 | -0.030 | -0.568% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.220 | 5.280 | 5.310 | 5.220 | 0.050 | 0.956% | 6.96万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.270 | 5.230 | 5.340 | 5.210 | -0.070 | -1.321% | 11.02万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.230 | 5.300 | 5.320 | 5.220 | 0.060 | 1.145% | 6.40万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.320 | 5.240 | 5.320 | 5.230 | -0.090 | -1.689% | 5.71万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.290 | 5.330 | 5.330 | 5.270 | 0.060 | 1.139% | 6.72万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.160 | 5.270 | 5.290 | 5.140 | 0.110 | 2.132% | 7.03万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.170 | 5.160 | 5.190 | 5.130 | -0.010 | -0.193% | 4.80万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.190 | 5.170 | 5.200 | 5.110 | -0.030 | -0.577% | 5.66万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.110 | 5.200 | 5.210 | 5.100 | 0.100 | 1.961% | 6.27万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.240 | 5.100 | 5.250 | 5.070 | -0.130 | -2.486% | 7.71万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.370 | 5.230 | 5.370 | 5.230 | -0.100 | -1.876% | 6.13万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.250 | 5.330 | 5.360 | 5.240 | 0.070 | 1.331% | 6.41万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.300 | 5.260 | 5.320 | 5.230 | -0.030 | -0.567% | 5.44万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.340 | 5.290 | 5.410 | 5.250 | -0.040 | -0.750% | 7.89万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.250 | 5.330 | 5.350 | 5.250 | 0.050 | 0.947% | 8.52万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.290 | 5.280 | 5.300 | 5.220 | -0.030 | -0.565% | 5.36万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.190 | 5.310 | 5.310 | 5.190 | 0.100 | 1.919% | 6.75万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.260 | 5.210 | 5.350 | 5.130 | -0.060 | -1.139% | 8.47万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.290 | 5.270 | 5.330 | 5.210 | -0.050 | -0.940% | 6.93万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.390 | 5.320 | 5.400 | 5.280 | -0.050 | -0.931% | 6.99万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.400 | 5.370 | 5.430 | 5.340 | -0.040 | -0.739% | 7.04万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.280 | 5.410 | 5.410 | 5.280 | 0.120 | 2.268% | 8.82万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.230 | 5.290 | 5.290 | 5.210 | 0.060 | 1.147% | 6.89万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.180 | 5.230 | 5.310 | 5.150 | 0.040 | 0.771% | 7.27万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.120 | 5.190 | 5.210 | 5.100 | 0.100 | 1.965% | 6.61万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.070 | 5.090 | 5.160 | 5.030 | 0.040 | 0.792% | 7.16万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.920 | 5.050 | 5.060 | 4.910 | 0.110 | 2.227% | 7.10万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.070 | 4.940 | 5.110 | 4.940 | -0.160 | -3.137% | 8.71万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.060 | 5.100 | 5.120 | 5.010 | 0.050 | 0.990% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.160 | 5.050 | 5.160 | 5.010 | -0.110 | -2.132% | 10.24万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.270 | 5.160 | 5.320 | 5.140 | -0.100 | -1.901% | 10.13万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.340 | 5.260 | 5.430 | 5.190 | -0.040 | -0.755% | 7.84万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.360 | 5.300 | 5.460 | 5.280 | -0.090 | -1.670% | 7.37万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.280 | 5.390 | 5.430 | 5.270 | 0.080 | 1.507% | 6.95万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.220 | 5.310 | 5.320 | 5.180 | 0.120 | 2.312% | 8.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.150 | 5.190 | 5.220 | 5.100 | 0.040 | 0.777% | 5.06万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.260 | 5.150 | 5.260 | 5.100 | -0.090 | -1.718% | 6.55万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.240 | 5.240 | 5.330 | 5.190 | 0.000 | 0.000% | 7.85万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.260 | 5.240 | 5.340 | 5.210 | -0.040 | -0.758% | 6.06万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.250 | 5.280 | 5.420 | 5.220 | -0.020 | -0.377% | 7.21万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.360 | 5.300 | 5.470 | 5.270 | -0.060 | -1.119% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.340 | 5.360 | 5.420 | 5.290 | 0.030 | 0.563% | 6.48万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.160 | 5.330 | 5.440 | 5.160 | 0.190 | 3.696% | 12.77万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.200 | 5.140 | 5.270 | 5.130 | -0.040 | -0.772% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.090 | 5.180 | 5.220 | 5.080 | 0.080 | 1.569% | 9.07万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.160 | 5.100 | 5.190 | 5.060 | -0.050 | -0.971% | 8.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.390 | 5.150 | 5.390 | 5.080 | -0.065 | -1.246% | 8.34万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.282 | 5.215 | 5.416 | 5.207 | -0.076 | -1.436% | 10.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.349 | 5.291 | 5.382 | 5.199 | -0.033 | -0.620% | 6.66万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.433 | 5.324 | 5.441 | 5.249 | -0.100 | -1.844% | 6.15万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.357 | 5.424 | 5.558 | 5.341 | 0.092 | 1.725% | 8.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.299 | 5.332 | 5.349 | 5.140 | 0.008 | 0.150% | 8.05万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.449 | 5.324 | 5.483 | 5.316 | -0.142 | -2.598% | 6.71万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.608 | 5.466 | 5.608 | 5.441 | -0.108 | -1.938% | 5.21万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.650 | 5.574 | 5.658 | 5.549 | -0.050 | -0.889% | 3.67万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.616 | 5.624 | 5.683 | 5.591 | 0.058 | 1.042% | 3.44万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.499 | 5.566 | 5.583 | 5.449 | 0.100 | 1.829% | 3.09万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.591 | 5.466 | 5.599 | 5.433 | -0.133 | -2.375% | 3.39万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.558 | 5.599 | 5.599 | 5.466 | 0.025 | 0.449% | 3.57万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.566 | 5.574 | 5.608 | 5.524 | 0.025 | 0.451% | 3.01万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.616 | 5.549 | 5.658 | 5.466 | -0.126 | -2.220% | 5.40万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.650 | 5.675 | 5.741 | 5.633 | 0.025 | 0.442% | 3.28万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.733 | 5.650 | 5.775 | 5.624 | -0.108 | -1.876% | 4.08万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.858 | 5.758 | 5.858 | 5.741 | -0.084 | -1.438% | 4.29万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.925 | 5.842 | 5.950 | 5.816 | -0.091 | -1.534% | 4.01万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.725 | 5.933 | 5.967 | 5.683 | 0.208 | 3.633% | 6.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.733 | 5.725 | 5.791 | 5.691 | -0.008 | -0.140% | 4.50万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.725 | 5.733 | 5.775 | 5.591 | 0.008 | 0.140% | 5.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.933 | 5.725 | 5.933 | 5.691 | -0.217 | -3.652% | 9.54万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.983 | 5.942 | 6.000 | 5.892 | -0.075 | -1.246% | 4.55万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.967 | 6.017 | 6.034 | 5.933 | 0.050 | 0.838% | 4.97万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.950 | 5.967 | 6.000 | 5.892 | 0.017 | 0.286% | 5.02万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.100 | 5.950 | 6.184 | 5.933 | -0.142 | -2.331% | 7.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.200 | 6.092 | 6.209 | 6.067 | -0.133 | -2.137% | 7.25万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.134 | 6.225 | 6.251 | 6.125 | 0.050 | 0.810% | 6.40万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.251 | 6.175 | 6.259 | 6.109 | -0.025 | -0.403% | 10.17万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.075 | 6.200 | 6.342 | 6.050 | 0.125 | 2.058% | 11.19万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.184 | 6.075 | 6.200 | 6.059 | -0.117 | -1.890% | 6.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.175 | 6.192 | 6.200 | 6.150 | 0.033 | 0.536% | 6.41万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.200 | 6.159 | 6.217 | 6.142 | -0.033 | -0.533% | 6.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.225 | 6.192 | 6.234 | 6.159 | 0.000 | 0.000% | 5.52万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.134 | 6.192 | 6.225 | 6.100 | 0.042 | 0.683% | 7.27万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.242 | 6.150 | 6.251 | 6.150 | -0.067 | -1.078% | 7.94万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.175 | 6.217 | 6.351 | 6.175 | 0.083 | 1.353% | 12.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.034 | 6.134 | 6.142 | 6.025 | 0.159 | 2.661% | 10.74万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.967 | 5.975 | 6.000 | 5.933 | 0.025 | 0.420% | 7.39万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.942 | 5.950 | 6.025 | 5.900 | -0.008 | -0.134% | 5.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.933 | 5.958 | 6.000 | 5.867 | 0.000 | 0.000% | 6.15万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.950 | 5.958 | 5.992 | 5.892 | 0.025 | 0.421% | 4.34万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.950 | 5.933 | 6.050 | 5.933 | -0.034 | -0.570% | 5.51万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.017 | 5.967 | 6.042 | 5.950 | -0.083 | -1.372% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.184 | 6.050 | 6.184 | 6.017 | -0.100 | -1.626% | 6.36万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.184 | 6.150 | 6.234 | 6.142 | 0.000 | 0.000% | 6.55万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.175 | 6.134 | 6.200 | 6.125 | 0.000 | 0.000% | 5.36万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.150 | 6.170 | 6.210 | 6.090 | -0.010 | -0.160% | 6.56万 | 0.49亿 | 0.960% |
| 2026-04-15 | 6.017 | 6.175 | 6.259 | 6.000 | 0.000 | 0.000% | 11.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.008 | 6.017 | 6.025 | 5.958 | 0.042 | 0.703% | 3.64万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.900 | 5.975 | 6.008 | 5.875 | 0.000 | 0.000% | 5.08万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.908 | 5.925 | 5.967 | 5.900 | 0.000 | 0.000% | 3.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.950 | 5.875 | 5.958 | 5.867 | 0.000 | 0.000% | 4.48万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.908 | 5.975 | 5.983 | 5.908 | 0.000 | 0.000% | 6.42万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.833 | 5.842 | 5.850 | 5.791 | 0.000 | 0.000% | 3.87万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.908 | 5.825 | 5.942 | 5.800 | 0.000 | 0.000% | 4.80万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.000 | 5.908 | 6.000 | 5.858 | 0.000 | 0.000% | 5.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.983 | 6.008 | 6.025 | 5.933 | 0.000 | 0.000% | 7.52万 | 0.00亿 | 0.000% |