江苏华辰（603097）历史行情

以下为江苏华辰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
2026-10-14	19.000	18.350	19.200	18.330	-0.650	-3.421%	179.43万	0.34亿	0.799%
2026-10-13	18.100	19.000	19.080	17.650	0.740	4.050%	2.33万	0.43亿	1.040%
2026-10-12	18.300	18.260	18.600	17.900	-0.050	-0.270%	1.28万	0.23亿	0.570%
2026-10-09	18.990	18.310	19.000	17.930	-0.590	-3.120%	1.93万	0.35亿	0.860%
2026-10-08	19.040	18.900	19.200	18.400	0.230	1.230%	2.95万	0.56亿	1.310%
2026-10-07	18.470	18.670	18.840	18.260	0.380	2.078%	171.58万	0.32亿	0.764%
2026-10-06	18.470	18.670	18.840	18.260	0.380	2.078%	171.58万	0.32亿	0.764%
2026-10-05	18.470	18.670	18.840	18.260	0.380	2.078%	171.58万	0.32亿	0.764%
2026-10-02	18.470	18.670	18.840	18.260	0.380	2.078%	171.58万	0.32亿	0.764%
2026-10-01	18.470	18.670	18.840	18.260	0.380	2.078%	171.58万	0.32亿	0.764%
2026-09-30	18.470	18.670	18.840	18.260	0.380	2.080%	1.72万	0.32亿	0.760%
2026-09-29	17.780	18.290	18.600	17.500	0.510	2.870%	2.01万	0.37亿	0.890%
2026-09-28	18.530	17.780	18.620	17.470	-0.660	-3.580%	1.85万	0.33亿	0.820%
2026-09-27	18.560	18.440	18.850	18.310	-0.110	-0.593%	185.37万	0.34亿	0.825%
2026-09-24	18.560	18.440	18.850	18.310	-0.110	-0.590%	1.85万	0.34亿	0.830%
2026-09-23	18.430	18.550	18.610	18.240	0.110	0.600%	1.35万	0.25亿	0.600%
2026-09-22	18.600	18.440	18.720	18.380	-0.060	-0.320%	1.22万	0.23亿	0.540%
2026-09-21	18.500	18.500	18.600	18.300	0.000	0.000%	1.08万	0.20亿	0.480%
2026-09-18	18.600	18.500	18.600	18.280	0.220	1.200%	1.28万	0.24亿	0.570%
2026-09-17	18.300	18.280	18.530	18.100	-0.160	-0.870%	1.01万	0.18亿	0.450%
2026-09-16	18.650	18.440	18.730	18.350	-0.210	-1.130%	1.19万	0.22亿	0.530%
2026-09-15	18.350	18.650	18.880	18.300	0.190	1.030%	1.76万	0.33亿	0.780%
2026-09-14	18.640	18.460	19.320	18.450	0.060	0.330%	2.71万	0.51亿	1.210%
2026-09-11	18.900	18.400	18.900	18.200	-0.550	-2.900%	1.19万	0.22亿	0.530%
2026-09-10	19.400	18.950	19.400	18.620	-0.370	-1.920%	1.61万	0.30亿	0.710%
2026-09-09	19.210	19.320	19.520	19.110	0.110	0.570%	1.52万	0.29亿	0.680%
2026-09-08	19.390	19.210	19.390	18.990	0.000	0.000%	0.95万	0.18亿	0.420%
2026-09-07	19.190	19.210	19.370	18.920	0.210	1.110%	1.59万	0.30亿	0.710%
2026-09-04	19.250	19.000	19.730	18.820	-0.250	-1.300%	1.83万	0.35亿	0.810%
2026-09-03	19.840	19.250	19.860	19.100	-0.190	-0.980%	1.35万	0.26亿	0.600%
2026-09-02	19.790	19.440	19.790	19.160	-0.260	-1.320%	1.31万	0.25亿	0.580%
2026-09-01	19.600	19.700	19.830	19.200	0.400	2.070%	1.82万	0.36亿	0.810%
2026-08-31	18.800	19.300	19.440	18.600	0.390	2.060%	1.86万	0.35亿	0.830%
2026-08-28	19.010	18.910	19.280	18.910	-0.300	-1.560%	1.50万	0.29亿	0.670%
2026-08-27	19.000	19.210	19.430	18.920	-0.340	-1.740%	1.84万	0.35亿	0.820%
2026-08-26	19.270	19.550	19.810	18.930	0.570	3.000%	2.23万	0.43亿	0.990%
2026-08-25	19.010	18.980	19.250	18.800	-0.290	-1.500%	1.85万	0.35亿	0.820%
2026-08-24	19.530	19.270	19.640	18.500	-0.350	-1.780%	3.04万	0.58亿	1.350%
2026-08-21	18.440	19.620	19.840	18.130	1.140	6.170%	3.72万	0.72亿	1.660%
2026-08-20	18.870	18.480	19.190	18.430	-0.310	-1.650%	1.73万	0.32亿	0.770%
2026-08-19	19.880	18.790	19.880	18.790	-1.290	-6.420%	2.48万	0.48亿	1.100%
2026-08-18	19.830	20.080	20.620	19.830	-0.120	-0.590%	2.13万	0.43亿	0.950%
2026-08-17	19.980	20.200	20.250	19.510	0.210	1.050%	2.63万	0.53亿	1.170%
2026-08-14	20.520	19.990	20.660	19.700	-0.590	-2.870%	3.67万	0.73亿	1.630%
2026-08-13	21.580	20.580	21.800	20.430	-0.820	-3.830%	4.95万	1.03亿	2.200%
2026-08-12	21.000	21.400	21.580	20.780	0.410	1.950%	3.46万	0.74亿	1.540%
2026-08-11	21.500	20.990	21.530	20.710	-0.480	-2.240%	3.69万	0.78亿	1.640%
2026-08-10	21.210	21.470	21.470	20.760	0.400	1.900%	4.15万	0.88亿	1.850%
2026-08-07	21.000	21.070	21.430	20.800	0.070	0.330%	5.12万	1.08亿	2.280%
2026-08-06	20.330	21.000	21.070	20.180	0.450	2.190%	5.74万	1.18亿	2.550%
2026-08-05	19.800	20.550	20.570	19.790	0.760	3.840%	4.62万	0.94亿	2.060%
2026-08-04	18.890	19.790	19.900	18.510	1.020	5.430%	5.27万	1.02亿	2.350%
2026-08-03	18.150	18.770	18.770	18.150	0.670	3.700%	3.61万	0.67亿	1.610%
2026-07-31	17.960	18.100	18.570	17.600	0.350	1.970%	4.83万	0.87亿	2.150%
2026-07-30	17.500	17.750	17.920	17.470	0.020	0.110%	5.00万	0.88亿	2.220%
2026-07-29	17.110	17.730	18.010	16.890	0.360	2.070%	6.80万	1.20亿	3.030%
2026-07-28	16.600	17.370	17.900	16.310	0.480	2.840%	10.25万	1.75亿	4.560%
2026-07-27	15.350	16.890	16.890	15.350	1.540	10.030%	8.80万	1.45亿	3.920%
2026-07-24	15.260	15.350	15.540	14.760	-0.100	-0.650%	3.39万	0.51亿	1.510%
2026-07-23	14.630	15.450	15.480	14.410	0.830	5.680%	4.01万	0.60亿	1.790%
2026-07-22	14.190	14.620	14.970	14.010	-0.020	-0.140%	3.57万	0.52亿	1.590%
2026-07-21	14.100	14.640	14.640	13.180	0.000	0.000%	6.62万	0.91亿	2.950%
2026-07-20	14.730	14.640	15.470	13.500	-0.170	-1.150%	6.04万	0.86亿	2.690%
2026-07-17	16.030	14.810	16.140	14.790	-0.990	-6.270%	3.35万	0.52亿	1.490%
2026-07-16	16.230	15.800	16.230	15.520	-0.020	-0.130%	3.15万	0.50亿	1.400%
2026-07-15	15.650	15.820	16.280	15.520	-0.280	-1.740%	1.99万	0.32亿	0.890%
2026-07-14	15.860	16.100	16.100	15.380	0.220	1.390%	1.75万	0.28亿	0.780%
2026-07-13	16.810	15.880	16.900	15.700	-0.870	-5.190%	2.50万	0.40亿	1.110%
2026-07-10	16.650	16.750	17.220	16.300	0.110	0.660%	2.18万	0.37亿	0.970%
2026-07-09	17.330	16.640	17.330	16.000	-0.210	-1.250%	1.84万	0.30亿	0.820%
2026-07-08	18.000	16.850	18.000	16.810	-0.740	-4.210%	1.81万	0.31亿	0.810%
2026-07-07	18.610	17.590	18.860	17.370	-0.790	-4.300%	2.58万	0.46亿	1.150%
2026-07-06	19.110	18.380	19.450	18.200	-0.290	-1.550%	3.30万	0.62亿	1.470%
2026-07-03	18.160	18.670	18.980	18.160	0.100	0.540%	2.30万	0.43亿	1.020%
2026-07-02	19.040	18.570	20.090	18.540	-0.470	-2.470%	3.03万	0.82亿	1.890%
2026-07-01	19.030	19.040	19.430	18.550	0.010	0.050%	1.98万	0.53亿	1.230%
2026-06-30	18.860	19.030	19.180	18.680	0.100	0.530%	1.78万	0.47亿	1.110%
2026-06-29	19.410	18.930	19.490	18.540	-0.430	-2.220%	2.04万	0.54亿	1.270%
2026-06-26	19.740	19.360	20.040	19.040	-0.250	-1.270%	1.84万	0.50亿	1.150%
2026-06-25	19.770	19.610	19.990	18.820	-0.180	-0.910%	2.97万	0.81亿	1.850%
2026-06-24	19.710	19.790	20.060	19.360	-0.100	-0.500%	1.85万	0.51亿	1.150%
2026-06-23	19.740	19.890	20.120	19.290	0.220	1.120%	2.50万	0.69亿	1.560%
2026-06-22	19.610	19.670	19.810	18.890	0.060	0.310%	2.83万	0.77亿	1.760%
2026-06-18	19.080	19.610	19.870	18.790	0.530	2.780%	3.31万	0.91亿	2.060%
2026-06-17	18.900	19.080	19.280	18.710	0.220	1.170%	2.04万	0.55亿	1.270%
2026-06-16	18.180	18.860	19.350	17.880	0.830	4.600%	2.83万	0.75亿	1.760%
2026-06-15	17.610	18.030	18.220	17.580	0.460	2.620%	2.06万	0.52亿	1.280%
2026-06-12	17.680	17.570	17.950	17.460	-0.020	-0.110%	1.56万	0.39亿	0.970%
2026-06-11	17.180	17.590	17.770	16.630	0.350	2.030%	2.92万	0.71亿	1.820%
2026-06-10	17.530	17.240	17.840	16.850	-0.520	-2.930%	2.49万	0.60亿	1.550%
2026-06-09	17.760	17.760	18.270	17.590	-0.060	-0.340%	1.76万	0.44亿	1.100%
2026-06-08	17.990	17.820	18.460	17.140	-0.650	-3.520%	2.75万	0.69亿	1.710%
2026-06-05	19.150	18.470	19.150	17.890	-0.250	-1.340%	2.49万	0.65亿	1.550%
2026-06-04	19.260	18.720	19.390	18.450	-0.540	-2.800%	2.91万	0.77亿	1.820%
2026-06-03	19.090	19.260	20.110	18.900	-0.030	-0.160%	2.93万	0.81亿	1.820%
2026-06-02	19.790	19.290	19.810	18.550	-0.520	-2.620%	3.25万	0.88亿	2.030%
2026-06-01	20.310	19.810	20.660	19.690	-0.540	-2.650%	3.28万	0.93亿	2.050%
2026-05-29	21.160	20.350	21.160	20.060	-0.760	-3.600%	4.82万	1.39亿	3.000%
2026-05-28	20.840	21.110	21.310	20.250	0.270	1.300%	4.99万	1.46亿	3.110%
2026-05-27	21.040	20.840	21.950	20.750	-0.360	-1.700%	5.02万	1.50亿	3.130%
2026-05-26	21.550	21.200	21.740	20.750	-0.340	-1.580%	5.07万	1.51亿	3.160%
2026-05-25	21.260	21.540	22.390	21.260	0.350	1.650%	6.09万	1.86亿	3.800%
2026-05-22	20.610	21.190	21.460	20.210	0.380	1.830%	6.12万	1.79亿	3.810%
2026-05-21	20.540	20.810	21.590	20.200	0.050	0.240%	7.80万	2.30亿	4.860%
2026-05-20	20.240	20.760	20.860	19.690	0.650	3.230%	4.73万	1.36亿	2.950%
2026-05-19	19.790	20.110	20.160	19.620	0.320	1.620%	2.33万	0.65亿	1.450%
2026-05-18	19.850	19.790	19.950	19.510	0.180	0.920%	2.09万	0.58亿	1.300%
2026-05-15	19.890	19.610	20.010	19.400	-0.220	-1.110%	2.50万	0.69亿	1.560%
2026-05-14	20.730	19.830	20.860	19.750	-0.780	-3.780%	3.20万	0.91亿	2.000%
2026-05-13	19.810	20.610	21.240	19.710	0.770	3.880%	4.71万	1.36亿	2.930%
2026-05-12	19.990	19.840	20.160	19.710	-0.200	-1.000%	2.29万	0.64亿	1.430%
2026-05-11	20.120	20.040	20.250	19.790	0.110	0.550%	2.59万	0.73亿	1.610%
2026-05-08	19.800	19.930	20.070	19.370	0.140	0.710%	3.48万	0.96亿	2.170%
2026-05-07	19.460	19.790	19.890	19.460	0.290	1.490%	2.75万	0.76亿	1.720%
2026-05-06	19.450	19.500	19.670	19.240	0.260	1.350%	3.68万	1.01亿	2.300%
2026-04-30	19.320	19.240	19.540	19.210	-0.330	-1.690%	3.43万	0.93亿	2.150%
2026-04-29	19.350	19.570	19.710	19.130	0.230	1.190%	4.18万	1.15亿	2.610%
2026-04-28	18.750	19.340	19.610	18.720	0.530	2.820%	6.47万	1.75亿	4.050%
2026-04-27	19.540	18.810	19.750	18.810	-2.100	-10.040%	4.70万	1.25亿	2.940%
2026-04-24	20.910	20.910	21.510	20.910	-2.330	-10.030%	3.68万	1.09亿	2.300%
2026-04-23	23.410	23.240	23.560	22.640	-0.060	-0.260%	3.06万	0.99亿	1.910%
2026-04-22	23.110	23.300	23.360	22.870	0.130	0.560%	3.06万	0.99亿	1.910%
2026-04-21	23.980	23.170	23.980	22.980	-0.840	-3.500%	3.95万	1.29亿	2.470%
2026-04-20	23.740	24.010	24.030	23.390	0.410	1.740%	4.10万	1.37亿	2.560%
2026-04-17	23.750	23.600	24.090	23.320	-0.410	-1.710%	4.25万	1.42亿	2.660%
2026-04-16	23.950	24.010	24.010	23.110	-0.180	-0.740%	6.35万	2.10亿	3.970%
2026-04-15	23.021	24.193	25.321	23.021	0.000	0.000%	7.40万	0.00亿	0.000%
2026-04-14	22.743	23.007	23.321	22.700	0.407	1.801%	2.96万	0.00亿	0.000%
2026-04-13	23.236	22.600	23.336	22.300	0.000	0.000%	4.15万	0.00亿	0.000%
2026-04-10	23.414	23.593	23.929	23.250	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-09	23.321	23.336	23.429	23.036	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-08	23.021	23.514	23.557	22.964	0.000	0.000%	2.85万	0.00亿	0.000%
2026-04-07	22.271	22.314	22.757	22.179	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-03	22.621	22.207	22.807	22.157	0.000	0.000%	1.72万	0.00亿	0.000%
2026-04-02	23.086	22.600	23.571	22.457	0.000	0.000%	2.26万	0.00亿	0.000%
2026-04-01	23.300	23.179	23.450	23.000	0.000	0.000%	2.74万	0.00亿	0.000%