禾望电气（603063）历史行情

以下为禾望电气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	23.510	23.040	23.580	22.940	-1.150	-4.754%	12.53万	0.00亿	0.000%
2026-10-14	24.870	24.190	24.980	24.140	-0.730	-2.929%	8.94万	0.00亿	0.000%
2026-10-13	24.580	24.920	25.160	23.580	-0.120	-0.479%	15.26万	0.00亿	0.000%
2026-10-12	25.680	25.040	25.920	24.960	-0.720	-2.795%	15.78万	0.00亿	0.000%
2026-10-09	26.530	25.760	26.530	24.830	-0.900	-3.376%	18.66万	0.00亿	0.000%
2026-10-08	27.700	26.660	28.080	26.410	-0.950	-3.441%	11.94万	0.00亿	0.000%
2026-10-07	28.380	27.610	28.490	27.610	-0.550	-1.953%	770.31万	2.14亿	1.667%
2026-10-06	28.380	27.610	28.490	27.610	-0.550	-1.953%	770.31万	2.14亿	1.667%
2026-10-05	28.380	27.610	28.490	27.610	-0.550	-1.953%	770.31万	2.14亿	1.667%
2026-10-02	28.380	27.610	28.490	27.610	-0.550	-1.953%	770.31万	2.14亿	1.667%
2026-10-01	28.380	27.610	28.490	27.610	-0.550	-1.953%	770.31万	2.14亿	1.667%
2026-09-30	28.380	27.610	28.490	27.610	-0.550	-1.953%	7.70万	0.00亿	0.000%
2026-09-29	27.390	28.160	28.500	27.000	0.990	3.644%	12.25万	0.00亿	0.000%
2026-09-28	29.060	27.170	29.060	27.070	-1.910	-6.568%	16.02万	0.00亿	0.000%
2026-09-27	29.910	29.080	30.040	29.010	-0.950	-3.164%	990.90万	2.91亿	2.144%
2026-09-24	29.910	29.080	30.040	29.010	-0.950	-3.164%	9.91万	0.00亿	0.000%
2026-09-23	30.200	30.030	30.350	29.910	-0.160	-0.530%	7.37万	0.00亿	0.000%
2026-09-22	30.750	30.190	30.970	30.090	-0.420	-1.372%	10.71万	0.00亿	0.000%
2026-09-21	30.700	30.610	31.000	30.310	-0.170	-0.552%	10.56万	0.00亿	0.000%
2026-09-18	30.500	30.780	31.050	30.150	0.620	2.056%	12.19万	0.00亿	0.000%
2026-09-17	30.310	30.160	30.890	29.930	-0.290	-0.952%	11.09万	0.00亿	0.000%
2026-09-16	29.780	30.450	30.560	29.280	0.640	2.147%	14.16万	0.00亿	0.000%
2026-09-15	29.430	29.810	30.150	29.100	0.370	1.257%	11.12万	0.00亿	0.000%
2026-09-14	29.480	29.440	29.940	28.880	-0.300	-1.009%	10.71万	0.00亿	0.000%
2026-09-11	30.350	29.740	30.390	29.150	-0.910	-2.969%	15.89万	0.00亿	0.000%
2026-09-10	30.920	30.650	31.230	30.430	-0.470	-1.510%	10.78万	0.00亿	0.000%
2026-09-09	31.750	31.120	32.170	30.870	-0.680	-2.138%	14.33万	0.00亿	0.000%
2026-09-08	31.870	31.800	32.350	30.930	0.100	0.315%	21.62万	0.00亿	0.000%
2026-09-07	30.930	31.700	32.060	30.730	0.760	2.456%	17.92万	0.00亿	0.000%
2026-09-04	33.460	30.940	34.520	30.660	-2.130	-6.441%	32.96万	0.00亿	0.000%
2026-09-03	31.440	33.070	33.460	30.900	1.970	6.334%	24.39万	0.00亿	0.000%
2026-09-02	31.110	31.100	31.350	30.670	-0.380	-1.207%	9.42万	0.00亿	0.000%
2026-09-01	32.150	31.480	32.660	31.400	-0.670	-2.084%	12.92万	0.00亿	0.000%
2026-08-31	30.900	32.150	32.350	30.500	0.740	2.356%	16.48万	0.00亿	0.000%
2026-08-28	32.000	31.410	32.600	31.370	-0.730	-2.271%	16.54万	0.00亿	0.000%
2026-08-27	31.970	32.140	32.310	31.030	0.730	2.324%	20.46万	0.00亿	0.000%
2026-08-26	30.800	31.410	31.720	30.350	0.740	2.413%	17.96万	0.00亿	0.000%
2026-08-25	30.410	30.670	31.130	29.780	-0.110	-0.357%	13.73万	0.00亿	0.000%
2026-08-24	31.650	30.780	31.750	30.010	-0.940	-2.963%	14.59万	0.00亿	0.000%
2026-08-21	31.350	31.720	32.500	30.970	0.300	0.955%	14.55万	0.00亿	0.000%
2026-08-20	32.180	31.420	32.210	31.020	-0.130	-0.412%	15.03万	0.00亿	0.000%
2026-08-19	33.000	31.550	33.390	31.220	-2.520	-7.397%	24.81万	0.00亿	0.000%
2026-08-18	35.430	34.070	35.460	33.650	-1.360	-3.839%	26.79万	0.00亿	0.000%
2026-08-17	34.440	35.430	35.460	34.270	0.990	2.875%	21.39万	0.00亿	0.000%
2026-08-14	35.000	34.440	35.080	34.100	0.090	0.262%	21.97万	0.00亿	0.000%
2026-08-13	34.500	34.350	35.850	34.190	-0.140	-0.406%	28.92万	0.00亿	0.000%
2026-08-12	33.410	34.490	34.870	32.880	0.820	2.435%	31.57万	0.00亿	0.000%
2026-08-11	32.100	33.670	34.600	31.930	1.370	4.241%	36.82万	0.00亿	0.000%
2026-08-10	33.200	32.300	33.680	31.420	-0.670	-2.032%	26.90万	0.00亿	0.000%
2026-08-07	32.100	32.970	33.370	31.580	0.900	2.806%	27.50万	0.00亿	0.000%
2026-08-06	32.350	32.070	32.840	31.660	-0.340	-1.049%	29.20万	0.00亿	0.000%
2026-08-05	29.460	32.410	32.650	29.450	2.510	8.395%	34.63万	0.00亿	0.000%
2026-08-04	28.370	29.900	29.980	28.200	1.690	5.991%	24.29万	0.00亿	0.000%
2026-08-03	28.180	28.210	28.530	27.840	0.040	0.142%	16.18万	0.00亿	0.000%
2026-07-31	28.440	28.170	29.660	28.160	1.090	4.025%	24.08万	0.00亿	0.000%
2026-07-30	28.930	27.080	29.200	27.000	-1.880	-6.492%	25.08万	0.00亿	0.000%
2026-07-29	28.650	28.960	29.450	27.810	0.210	0.730%	27.35万	0.00亿	0.000%
2026-07-28	30.980	28.750	31.480	28.560	-2.380	-7.645%	25.70万	0.00亿	0.000%
2026-07-27	29.350	31.130	31.310	29.320	1.780	6.065%	21.44万	0.00亿	0.000%
2026-07-24	29.500	29.350	30.790	29.210	-0.710	-2.362%	16.59万	0.00亿	0.000%
2026-07-23	29.650	30.060	30.550	29.310	0.500	1.691%	19.70万	0.00亿	0.000%
2026-07-22	30.130	29.560	31.200	29.280	-0.890	-2.923%	22.33万	0.00亿	0.000%
2026-07-21	29.650	30.450	30.650	26.820	1.420	4.891%	36.21万	0.00亿	0.000%
2026-07-20	32.800	29.030	32.950	29.030	-3.220	-9.984%	28.05万	0.00亿	0.000%
2026-07-17	35.480	32.250	35.480	31.730	-3.000	-8.511%	25.35万	0.00亿	0.000%
2026-07-16	37.260	35.250	37.560	34.900	-1.360	-3.715%	21.57万	0.00亿	0.000%
2026-07-15	40.840	36.610	40.850	36.600	-4.030	-9.916%	29.13万	0.00亿	0.000%
2026-07-14	39.880	40.640	40.670	37.830	0.820	2.059%	19.14万	0.00亿	0.000%
2026-07-13	42.250	39.820	43.250	39.600	-2.630	-6.196%	19.23万	0.00亿	0.000%
2026-07-10	44.990	42.450	45.980	42.420	-1.710	-3.872%	18.15万	0.00亿	0.000%
2026-07-09	41.800	44.160	44.490	40.660	3.140	7.655%	22.29万	0.00亿	0.000%
2026-07-08	43.320	41.020	43.970	40.710	-2.220	-5.134%	15.81万	0.00亿	0.000%
2026-07-07	44.800	43.240	44.860	42.800	-0.920	-2.083%	15.44万	0.00亿	0.000%
2026-07-06	43.600	44.160	46.460	43.600	0.640	1.471%	22.43万	0.00亿	0.000%
2026-07-03	44.150	43.520	44.900	43.130	-0.560	-1.270%	21.55万	0.00亿	0.000%
2026-07-02	47.110	44.080	47.750	43.720	-4.350	-8.982%	35.58万	0.00亿	0.000%
2026-07-01	53.000	48.430	53.350	47.700	-4.460	-8.433%	47.29万	0.00亿	0.000%
2026-06-30	52.610	52.890	56.080	52.530	1.760	3.442%	42.51万	0.00亿	0.000%
2026-06-29	51.520	51.130	52.950	48.350	-0.900	-1.730%	32.47万	0.00亿	0.000%
2026-06-26	55.990	52.030	56.270	50.970	-3.140	-5.691%	45.41万	0.00亿	0.000%
2026-06-25	50.610	55.170	55.170	49.350	5.020	10.010%	33.27万	0.00亿	0.000%
2026-06-24	48.810	50.150	50.950	47.570	1.440	2.956%	22.21万	0.00亿	0.000%
2026-06-23	51.200	48.710	51.480	48.200	-1.490	-2.968%	20.09万	0.00亿	0.000%
2026-06-22	52.590	50.200	53.500	49.100	-2.390	-4.545%	28.20万	0.00亿	0.000%
2026-06-18	51.950	52.590	53.500	51.950	0.110	0.210%	18.27万	0.00亿	0.000%
2026-06-17	50.800	52.480	52.810	50.530	0.940	1.824%	21.32万	0.00亿	0.000%
2026-06-16	49.340	51.540	52.090	49.010	2.200	4.459%	25.80万	0.00亿	0.000%
2026-06-15	47.000	49.340	49.600	46.560	2.460	5.247%	27.80万	0.00亿	0.000%
2026-06-12	51.130	46.880	51.880	45.760	-3.040	-6.090%	40.76万	0.00亿	0.000%
2026-06-11	51.560	49.920	51.860	49.500	-1.170	-2.290%	20.80万	0.00亿	0.000%
2026-06-10	53.640	51.090	53.880	50.680	-3.110	-5.738%	24.01万	0.00亿	0.000%
2026-06-09	54.360	54.200	54.650	52.190	0.830	1.555%	22.23万	0.00亿	0.000%
2026-06-08	51.750	53.370	56.000	51.000	-1.060	-1.947%	25.26万	0.00亿	0.000%
2026-06-05	55.000	54.430	55.950	53.200	-1.570	-2.804%	24.19万	0.00亿	0.000%
2026-06-04	53.560	56.000	58.000	52.900	1.900	3.512%	32.76万	0.00亿	0.000%
2026-06-03	53.400	54.100	55.750	52.960	0.690	1.292%	29.13万	0.00亿	0.000%
2026-06-02	53.000	53.410	54.370	50.590	0.410	0.774%	26.71万	0.00亿	0.000%
2026-06-01	56.000	53.000	56.020	51.640	-2.660	-4.779%	36.02万	0.00亿	0.000%
2026-05-29	60.290	55.660	60.750	54.470	-4.630	-7.680%	40.17万	0.00亿	0.000%
2026-05-28	63.900	60.290	63.900	58.400	-2.560	-4.073%	44.76万	0.00亿	0.000%
2026-05-27	62.000	62.850	67.000	61.000	1.940	3.185%	44.39万	0.00亿	0.000%
2026-05-26	59.360	60.910	61.350	56.100	1.010	1.686%	34.51万	0.00亿	0.000%
2026-05-25	58.000	59.900	60.210	56.220	1.770	3.045%	30.49万	0.00亿	0.000%
2026-05-22	57.320	58.130	58.180	55.550	1.280	2.252%	33.85万	0.00亿	0.000%
2026-05-21	61.500	56.850	62.380	56.700	-4.080	-6.696%	37.62万	0.00亿	0.000%
2026-05-20	59.010	60.930	61.290	58.180	2.140	3.640%	36.28万	0.00亿	0.000%
2026-05-19	58.000	58.790	59.550	56.080	0.890	1.537%	33.39万	0.00亿	0.000%
2026-05-18	58.000	57.900	59.280	56.680	-0.860	-1.464%	37.64万	0.00亿	0.000%
2026-05-15	61.980	58.760	62.440	56.800	-2.790	-4.533%	47.62万	0.00亿	0.000%
2026-05-14	63.400	61.550	66.360	61.500	-0.180	-0.292%	53.99万	0.00亿	0.000%
2026-05-13	57.890	61.730	61.730	56.770	5.620	10.016%	22.41万	0.00亿	0.000%
2026-05-12	55.970	56.110	57.860	55.020	-0.410	-0.725%	49.64万	0.00亿	0.000%
2026-05-11	51.670	56.520	56.520	51.670	5.150	10.025%	49.27万	0.00亿	0.000%
2026-05-08	50.450	51.370	52.290	49.370	0.750	1.482%	35.09万	0.00亿	0.000%
2026-05-07	49.440	50.620	50.860	48.680	2.480	5.152%	44.46万	0.00亿	0.000%
2026-05-06	43.970	48.140	48.140	43.790	4.390	10.034%	39.97万	0.00亿	0.000%
2026-04-30	42.290	43.750	44.920	42.140	1.750	4.167%	38.65万	0.00亿	0.000%
2026-04-29	41.850	42.000	42.930	41.100	0.060	0.143%	29.56万	0.00亿	0.000%
2026-04-28	41.970	41.940	44.800	41.200	-0.280	-0.663%	38.59万	0.00亿	0.000%
2026-04-27	40.220	42.220	43.170	39.370	1.650	4.067%	38.98万	0.00亿	0.000%
2026-04-24	42.290	40.570	42.420	40.100	-1.090	-2.616%	38.83万	0.00亿	0.000%
2026-04-23	41.650	41.660	42.840	41.370	0.020	0.048%	36.31万	0.00亿	0.000%
2026-04-22	41.070	41.640	41.850	39.870	0.520	1.265%	36.89万	0.00亿	0.000%
2026-04-21	41.200	41.120	41.750	40.070	0.320	0.784%	40.96万	0.00亿	0.000%
2026-04-20	41.320	40.800	42.400	40.750	0.000	0.000%	71.93万	0.00亿	0.000%
2026-04-17	36.870	40.500	40.500	35.990	0.000	0.000%	66.97万	0.00亿	0.000%
2026-04-16	37.830	36.810	37.970	36.730	-1.090	-2.880%	68.23万	25.52亿	14.850%
2026-04-15	35.480	37.900	37.900	35.480	0.000	0.000%	66.48万	0.00亿	0.000%
2026-04-14	32.420	34.440	35.150	32.270	2.400	7.491%	55.27万	0.00亿	0.000%
2026-04-13	30.350	32.040	32.630	30.350	0.000	0.000%	47.50万	0.00亿	0.000%
2026-04-10	32.850	32.660	33.630	32.630	0.000	0.000%	34.15万	0.00亿	0.000%
2026-04-09	31.200	32.630	33.670	31.100	0.000	0.000%	43.53万	0.00亿	0.000%
2026-04-08	30.030	31.490	31.640	30.030	0.000	0.000%	24.98万	0.00亿	0.000%
2026-04-07	29.570	29.490	29.960	29.250	0.000	0.000%	9.88万	0.00亿	0.000%
2026-04-03	30.570	29.470	30.700	29.320	0.000	0.000%	17.75万	0.00亿	0.000%
2026-04-02	31.280	30.420	31.710	30.220	0.000	0.000%	19.52万	0.00亿	0.000%
2026-04-01	31.090	31.770	32.550	30.280	0.000	0.000%	30.06万	0.00亿	0.000%