华翔股份（603112）历史行情

以下为华翔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
2026-10-14	16.080	15.410	16.120	15.150	-0.740	-4.582%	6.67万	0.00亿	0.000%
2026-10-13	16.010	16.150	16.270	15.500	-0.070	-0.432%	5.80万	0.00亿	0.000%
2026-10-12	16.430	16.220	16.740	16.160	-0.230	-1.398%	5.01万	0.00亿	0.000%
2026-10-09	16.680	16.450	16.810	15.660	-0.200	-1.201%	9.23万	0.00亿	0.000%
2026-10-08	16.700	16.650	17.230	16.420	0.100	0.604%	7.48万	0.00亿	0.000%
2026-10-07	16.680	16.550	16.970	16.510	-0.120	-0.720%	481.22万	0.80亿	0.900%
2026-10-06	16.680	16.550	16.970	16.510	-0.120	-0.720%	481.22万	0.80亿	0.900%
2026-10-05	16.680	16.550	16.970	16.510	-0.120	-0.720%	481.22万	0.80亿	0.900%
2026-10-02	16.680	16.550	16.970	16.510	-0.120	-0.720%	481.22万	0.80亿	0.900%
2026-10-01	16.680	16.550	16.970	16.510	-0.120	-0.720%	481.22万	0.80亿	0.900%
2026-09-30	16.680	16.550	16.970	16.510	-0.120	-0.720%	4.81万	0.00亿	0.000%
2026-09-29	16.500	16.670	16.880	16.400	0.060	0.361%	4.68万	0.00亿	0.000%
2026-09-28	17.410	16.610	17.500	16.500	-0.950	-5.410%	11.51万	0.00亿	0.000%
2026-09-27	17.580	17.560	17.990	17.430	-0.050	-0.284%	825.16万	1.47亿	1.543%
2026-09-24	17.580	17.560	17.990	17.430	-0.050	-0.284%	8.25万	0.00亿	0.000%
2026-09-23	17.680	17.610	17.800	17.470	-0.030	-0.170%	8.17万	0.00亿	0.000%
2026-09-22	17.630	17.640	18.040	17.550	0.010	0.057%	13.18万	0.00亿	0.000%
2026-09-21	16.750	17.630	17.960	16.690	0.950	5.695%	25.25万	0.00亿	0.000%
2026-09-18	17.120	16.680	17.250	16.400	-0.320	-1.882%	13.40万	0.00亿	0.000%
2026-09-17	16.350	17.000	17.290	16.280	0.610	3.722%	18.62万	0.00亿	0.000%
2026-09-16	16.450	16.390	16.660	15.860	-0.230	-1.384%	11.02万	0.00亿	0.000%
2026-09-15	15.740	16.620	16.830	15.700	0.770	4.858%	14.89万	0.00亿	0.000%
2026-09-14	16.170	15.850	16.170	15.600	-0.480	-2.939%	11.20万	0.00亿	0.000%
2026-09-11	16.700	16.330	16.700	16.000	-0.460	-2.740%	10.02万	0.00亿	0.000%
2026-09-10	17.080	16.790	17.150	16.750	-0.540	-3.116%	9.60万	0.00亿	0.000%
2026-09-09	16.850	17.330	17.380	16.250	0.310	1.821%	19.05万	0.00亿	0.000%
2026-09-08	17.260	17.020	17.340	16.780	-0.320	-1.845%	11.69万	0.00亿	0.000%
2026-09-07	16.500	17.340	17.480	16.350	0.930	5.667%	15.89万	0.00亿	0.000%
2026-09-04	17.150	16.410	17.250	16.310	-0.770	-4.482%	15.44万	0.00亿	0.000%
2026-09-03	16.830	17.180	17.480	16.700	0.290	1.717%	18.06万	0.00亿	0.000%
2026-09-02	16.230	16.890	17.150	15.850	0.560	3.429%	21.40万	0.00亿	0.000%
2026-09-01	17.000	16.330	17.170	16.150	-0.590	-3.487%	17.22万	0.00亿	0.000%
2026-08-31	16.300	16.920	17.370	16.230	0.630	3.867%	19.71万	0.00亿	0.000%
2026-08-28	16.040	16.290	16.590	15.790	0.400	2.517%	15.83万	0.00亿	0.000%
2026-08-27	15.550	15.890	16.100	15.230	0.190	1.210%	15.23万	0.00亿	0.000%
2026-08-26	16.080	15.700	16.700	15.480	-0.760	-4.617%	14.60万	0.00亿	0.000%
2026-08-25	15.800	16.460	16.600	15.450	0.500	3.133%	14.33万	0.00亿	0.000%
2026-08-24	16.260	15.960	16.440	15.870	-0.290	-1.785%	8.92万	0.00亿	0.000%
2026-08-21	16.070	16.250	16.450	15.500	0.170	1.057%	12.92万	0.00亿	0.000%
2026-08-20	16.070	16.080	16.720	15.910	-0.070	-0.433%	12.05万	0.00亿	0.000%
2026-08-19	16.560	16.150	17.220	15.950	-0.440	-2.652%	27.09万	0.00亿	0.000%
2026-08-18	15.080	16.590	16.590	15.000	1.510	10.013%	19.93万	0.00亿	0.000%
2026-08-17	14.970	15.080	15.270	14.730	0.160	1.072%	5.20万	0.00亿	0.000%
2026-08-14	15.060	14.920	15.160	14.720	-0.140	-0.930%	3.38万	0.00亿	0.000%
2026-08-13	15.470	15.060	15.500	15.050	-0.380	-2.461%	3.39万	0.00亿	0.000%
2026-08-12	15.490	15.440	15.700	15.380	-0.010	-0.065%	3.09万	0.00亿	0.000%
2026-08-11	15.550	15.450	15.670	15.290	-0.150	-0.962%	3.43万	0.00亿	0.000%
2026-08-10	15.030	15.600	15.650	15.000	0.560	3.723%	6.76万	0.00亿	0.000%
2026-08-07	15.180	15.040	15.270	14.880	-0.160	-1.053%	4.24万	0.00亿	0.000%
2026-08-06	15.260	15.200	15.450	14.970	-0.020	-0.131%	4.60万	0.00亿	0.000%
2026-08-05	14.720	15.220	15.390	14.650	0.530	3.608%	6.78万	0.00亿	0.000%
2026-08-04	14.550	14.690	14.830	14.530	0.170	1.171%	4.25万	0.00亿	0.000%
2026-08-03	14.560	14.520	14.720	14.370	-0.020	-0.138%	4.14万	0.00亿	0.000%
2026-07-31	14.180	14.540	14.660	14.060	0.620	4.454%	6.75万	0.00亿	0.000%
2026-07-30	14.000	13.920	14.190	13.700	-0.120	-0.855%	4.20万	0.00亿	0.000%
2026-07-29	14.210	14.040	14.410	13.880	-0.170	-1.196%	5.66万	0.00亿	0.000%
2026-07-28	14.310	14.210	14.750	14.180	-0.290	-2.000%	7.82万	0.00亿	0.000%
2026-07-27	13.550	14.500	14.580	13.500	0.950	7.011%	11.31万	0.00亿	0.000%
2026-07-24	13.800	13.550	13.900	13.430	-0.330	-2.378%	2.94万	0.00亿	0.000%
2026-07-23	13.430	13.880	13.880	13.380	0.410	3.044%	4.40万	0.00亿	0.000%
2026-07-22	13.710	13.470	13.770	13.320	-0.230	-1.679%	6.79万	0.00亿	0.000%
2026-07-21	13.430	13.700	14.000	12.910	0.320	2.392%	9.82万	0.00亿	0.000%
2026-07-20	14.130	13.380	14.450	13.100	-0.750	-5.308%	10.72万	0.00亿	0.000%
2026-07-17	14.700	14.130	14.750	13.870	-0.560	-3.812%	7.44万	0.00亿	0.000%
2026-07-16	15.020	14.690	15.070	14.620	-0.330	-2.197%	4.50万	0.00亿	0.000%
2026-07-15	15.290	15.020	15.420	14.910	-0.310	-2.022%	6.63万	0.00亿	0.000%
2026-07-14	15.500	15.330	15.580	14.900	-0.170	-1.097%	6.52万	0.00亿	0.000%
2026-07-13	16.160	15.500	16.160	15.420	-0.470	-2.943%	5.89万	0.00亿	0.000%
2026-07-10	16.160	15.970	16.390	15.900	-0.240	-1.481%	5.09万	0.00亿	0.000%
2026-07-09	15.870	16.210	16.210	15.470	0.310	1.950%	5.72万	0.00亿	0.000%
2026-07-08	16.020	15.900	16.430	15.900	-0.100	-0.625%	6.24万	0.00亿	0.000%
2026-07-07	16.430	16.000	16.670	15.940	-0.470	-2.854%	5.77万	0.00亿	0.000%
2026-07-06	17.310	16.470	17.400	16.430	-0.840	-4.853%	9.41万	0.00亿	0.000%
2026-07-03	16.690	17.310	17.470	16.680	0.800	4.846%	8.43万	0.00亿	0.000%
2026-07-02	16.630	16.510	17.230	16.450	-0.190	-1.138%	8.40万	0.00亿	0.000%
2026-07-01	16.640	16.700	16.980	16.490	-0.030	-0.179%	6.17万	0.00亿	0.000%
2026-06-30	16.230	16.730	16.800	16.050	0.380	2.324%	9.17万	0.00亿	0.000%
2026-06-29	17.210	16.350	17.210	16.280	-0.680	-3.993%	8.13万	0.00亿	0.000%
2026-06-26	17.360	17.030	17.390	16.710	-0.340	-1.957%	8.50万	0.00亿	0.000%
2026-06-25	17.800	17.370	17.960	17.230	-0.410	-2.306%	7.15万	0.00亿	0.000%
2026-06-24	17.960	17.780	18.000	17.150	-0.220	-1.222%	7.71万	0.00亿	0.000%
2026-06-23	17.720	18.000	18.430	17.620	0.280	1.580%	9.31万	0.00亿	0.000%
2026-06-22	18.500	17.720	18.680	17.580	-0.780	-4.216%	13.58万	0.00亿	0.000%
2026-06-18	18.450	18.500	18.750	18.300	0.020	0.108%	6.78万	0.00亿	0.000%
2026-06-17	18.620	18.480	18.950	18.280	-0.270	-1.440%	6.75万	0.00亿	0.000%
2026-06-16	18.310	18.750	18.880	18.100	0.480	2.627%	10.95万	0.00亿	0.000%
2026-06-15	18.390	18.270	18.490	18.010	0.010	0.055%	9.93万	0.00亿	0.000%
2026-06-12	18.500	18.260	18.600	18.060	0.010	0.055%	9.43万	0.00亿	0.000%
2026-06-11	18.110	18.250	18.730	17.980	-0.420	-2.250%	8.66万	0.00亿	0.000%
2026-06-10	19.700	18.670	19.700	18.600	-1.130	-5.707%	12.45万	0.00亿	0.000%
2026-06-09	18.810	19.800	20.020	18.650	0.810	4.265%	19.70万	0.00亿	0.000%
2026-06-08	19.500	18.990	19.960	18.990	-2.110	-10.000%	21.05万	0.00亿	0.000%
2026-06-05	20.510	21.100	21.430	20.310	0.590	2.877%	21.91万	0.00亿	0.000%
2026-06-04	21.730	20.510	21.770	20.110	-1.430	-6.518%	22.00万	0.00亿	0.000%
2026-06-03	22.010	21.940	22.430	21.580	0.000	0.000%	17.20万	0.00亿	0.000%
2026-06-02	21.600	21.940	22.050	20.660	0.380	1.763%	14.73万	0.00亿	0.000%
2026-06-01	20.240	21.560	22.260	20.240	1.320	6.522%	21.82万	0.00亿	0.000%
2026-05-29	20.900	20.240	20.910	20.060	-0.610	-2.926%	11.56万	0.00亿	0.000%
2026-05-28	21.690	20.850	21.980	20.810	-0.890	-4.094%	11.43万	0.00亿	0.000%
2026-05-27	22.120	21.740	22.450	21.600	-0.670	-2.990%	10.82万	0.00亿	0.000%
2026-05-26	23.000	22.410	23.950	21.950	-0.210	-0.928%	14.04万	0.00亿	0.000%
2026-05-25	22.150	22.620	22.890	22.150	0.470	2.122%	11.86万	0.00亿	0.000%
2026-05-22	22.390	22.150	22.690	21.980	-0.140	-0.628%	11.86万	0.00亿	0.000%
2026-05-21	21.640	22.290	22.800	21.150	0.650	3.004%	22.37万	0.00亿	0.000%
2026-05-20	21.600	21.640	21.840	21.360	-0.074	-0.341%	7.71万	0.00亿	0.000%
2026-05-19	21.824	21.714	22.594	21.364	-0.020	-0.092%	7.42万	0.00亿	0.000%
2026-05-18	21.824	21.734	22.154	21.544	-0.300	-1.362%	7.78万	0.00亿	0.000%
2026-05-15	22.084	22.034	22.764	21.814	-0.050	-0.226%	13.03万	0.00亿	0.000%
2026-05-14	22.894	22.084	22.944	21.694	-0.360	-1.604%	9.70万	0.00亿	0.000%
2026-05-13	22.174	22.444	22.774	21.704	0.420	1.907%	12.53万	0.00亿	0.000%
2026-05-12	21.984	22.024	22.354	21.694	0.050	0.228%	8.96万	0.00亿	0.000%
2026-05-11	22.224	21.974	22.674	21.604	-0.230	-1.036%	12.20万	0.00亿	0.000%
2026-05-08	22.424	22.204	22.544	21.934	-0.210	-0.937%	11.51万	0.00亿	0.000%
2026-05-07	22.124	22.414	22.604	21.734	0.310	1.402%	13.11万	0.00亿	0.000%
2026-05-06	21.294	22.104	22.454	20.684	1.560	7.593%	19.33万	0.00亿	0.000%
2026-04-30	20.494	20.544	20.884	20.304	-0.110	-0.533%	8.55万	0.00亿	0.000%
2026-04-29	21.104	20.654	21.154	20.514	-0.360	-1.713%	9.78万	0.00亿	0.000%
2026-04-28	21.014	21.014	21.464	20.814	0.010	0.048%	13.21万	0.00亿	0.000%
2026-04-27	20.364	21.004	21.114	20.004	0.600	2.941%	13.53万	0.00亿	0.000%
2026-04-24	20.564	20.404	20.984	19.974	0.030	0.147%	13.19万	0.00亿	0.000%
2026-04-23	21.594	20.374	22.004	20.304	-1.490	-6.815%	21.28万	0.00亿	0.000%
2026-04-22	20.784	21.864	22.184	20.394	1.430	6.998%	22.23万	0.00亿	0.000%
2026-04-21	20.064	20.434	20.454	20.064	-0.020	-0.098%	8.00万	0.00亿	0.000%
2026-04-20	20.064	20.454	20.604	19.854	0.410	2.045%	12.33万	0.00亿	0.000%
2026-04-17	20.164	20.044	20.344	19.944	0.000	0.000%	9.04万	0.00亿	0.000%
2026-04-16	20.020	20.200	20.790	19.960	0.030	0.150%	13.10万	2.69亿	2.450%
2026-04-15	19.584	20.174	20.494	19.424	0.000	0.000%	17.78万	0.00亿	0.000%
2026-04-14	19.094	19.594	19.884	18.884	1.010	5.435%	20.87万	0.00亿	0.000%
2026-04-13	18.354	18.584	18.924	18.354	0.000	0.000%	12.33万	0.00亿	0.000%
2026-04-10	19.044	18.544	19.094	18.524	0.000	0.000%	17.63万	0.00亿	0.000%
2026-04-09	18.354	18.804	18.904	18.094	0.000	0.000%	32.88万	0.00亿	0.000%
2026-04-08	16.874	17.554	17.564	16.874	0.000	0.000%	12.20万	0.00亿	0.000%
2026-04-07	16.414	16.644	16.884	16.414	0.000	0.000%	4.02万	0.00亿	0.000%
2026-04-03	16.674	16.364	16.694	16.264	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-02	16.694	16.674	16.784	16.444	0.000	0.000%	5.00万	0.00亿	0.000%
2026-04-01	16.174	16.644	16.674	16.154	0.000	0.000%	8.16万	0.00亿	0.000%