汇顶科技（603160）历史行情

以下为汇顶科技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	47.880	47.260	48.110	46.710	-0.080	-0.169%	293.39万	1.39亿	0.630%
2026-10-15	47.810	47.340	48.360	47.040	-1.540	-3.151%	3.79万	0.00亿	0.000%
2026-10-14	49.180	48.880	49.640	48.680	-0.450	-0.912%	2.20万	0.00亿	0.000%
2026-10-13	49.150	49.330	49.990	48.610	-0.750	-1.498%	3.38万	0.00亿	0.000%
2026-10-12	51.900	50.080	51.980	49.960	-1.870	-3.600%	3.91万	0.00亿	0.000%
2026-10-09	51.430	51.950	52.880	50.830	0.400	0.776%	4.30万	0.00亿	0.000%
2026-10-08	53.280	51.550	53.540	51.260	-1.640	-3.083%	3.70万	0.00亿	0.000%
2026-10-07	54.500	53.190	55.200	53.180	-0.870	-1.609%	335.38万	1.80亿	0.720%
2026-10-06	54.500	53.190	55.200	53.180	-0.870	-1.609%	335.38万	1.80亿	0.720%
2026-10-05	54.500	53.190	55.200	53.180	-0.870	-1.609%	335.38万	1.80亿	0.720%
2026-10-02	54.500	53.190	55.200	53.180	-0.870	-1.609%	335.38万	1.80亿	0.720%
2026-10-01	54.500	53.190	55.200	53.180	-0.870	-1.609%	335.38万	1.80亿	0.720%
2026-09-30	54.500	53.190	55.200	53.180	-0.870	-1.609%	3.35万	0.00亿	0.000%
2026-09-29	53.350	54.060	54.350	53.280	0.340	0.633%	2.72万	0.00亿	0.000%
2026-09-28	54.100	53.720	54.640	53.350	-0.680	-1.250%	3.09万	0.00亿	0.000%
2026-09-27	54.990	54.400	55.500	54.370	-0.750	-1.360%	315.19万	1.73亿	0.676%
2026-09-24	54.990	54.400	55.500	54.370	-0.750	-1.360%	3.15万	0.00亿	0.000%
2026-09-23	55.420	55.150	55.810	54.910	-0.850	-1.518%	4.09万	0.00亿	0.000%
2026-09-22	53.790	56.000	56.120	53.600	2.840	5.342%	9.61万	0.00亿	0.000%
2026-09-21	53.100	53.160	53.700	52.810	-0.090	-0.169%	3.45万	0.00亿	0.000%
2026-09-18	53.280	53.250	53.730	52.780	0.520	0.986%	3.62万	0.00亿	0.000%
2026-09-17	53.350	52.730	54.000	52.730	-0.970	-1.806%	3.37万	0.00亿	0.000%
2026-09-16	51.850	53.700	53.730	51.390	1.690	3.249%	5.38万	0.00亿	0.000%
2026-09-15	50.350	52.010	52.470	50.200	1.610	3.194%	4.68万	0.00亿	0.000%
2026-09-14	50.310	50.400	50.980	50.060	-0.220	-0.435%	1.90万	0.00亿	0.000%
2026-09-11	50.900	50.620	51.320	49.650	-0.380	-0.745%	3.13万	0.00亿	0.000%
2026-09-10	51.590	51.000	51.650	51.000	-0.680	-1.316%	2.17万	0.00亿	0.000%
2026-09-09	52.770	51.680	52.850	51.600	-0.920	-1.749%	2.72万	0.00亿	0.000%
2026-09-08	52.450	52.600	52.880	51.750	-0.240	-0.454%	4.48万	0.00亿	0.000%
2026-09-07	52.260	52.840	53.260	51.330	0.790	1.518%	6.21万	0.00亿	0.000%
2026-09-04	53.600	52.050	54.090	51.840	-1.870	-3.468%	7.20万	0.00亿	0.000%
2026-09-03	52.830	53.920	54.010	52.400	1.170	2.218%	8.83万	0.00亿	0.000%
2026-09-02	51.260	52.750	53.150	50.700	1.090	2.110%	8.50万	0.00亿	0.000%
2026-09-01	51.500	51.660	52.480	51.300	-0.150	-0.290%	6.28万	0.00亿	0.000%
2026-08-31	48.690	51.810	51.900	48.290	2.920	5.973%	8.67万	0.00亿	0.000%
2026-08-28	49.500	48.890	49.780	48.890	-0.790	-1.590%	3.34万	0.00亿	0.000%
2026-08-27	48.260	49.680	49.800	48.120	1.380	2.857%	5.78万	0.00亿	0.000%
2026-08-26	47.960	48.300	48.790	47.820	0.280	0.583%	3.08万	0.00亿	0.000%
2026-08-25	47.000	48.020	48.340	46.590	0.730	1.544%	4.19万	0.00亿	0.000%
2026-08-24	48.870	47.290	48.870	46.750	-1.580	-3.233%	5.75万	0.00亿	0.000%
2026-08-21	49.200	48.870	49.380	48.440	-0.840	-1.690%	5.65万	0.00亿	0.000%
2026-08-20	49.500	49.710	50.440	49.150	0.580	1.181%	3.82万	0.00亿	0.000%
2026-08-19	50.390	49.130	50.820	49.010	-1.900	-3.723%	5.40万	0.00亿	0.000%
2026-08-18	51.950	51.030	51.950	50.460	-0.970	-1.865%	4.71万	0.00亿	0.000%
2026-08-17	51.000	52.000	52.000	50.600	0.870	1.702%	3.98万	0.00亿	0.000%
2026-08-14	51.320	51.130	51.740	50.630	-0.050	-0.098%	3.45万	0.00亿	0.000%
2026-08-13	52.420	51.180	52.690	51.180	-1.020	-1.954%	4.68万	0.00亿	0.000%
2026-08-12	52.000	52.200	52.290	51.820	0.090	0.173%	3.99万	0.00亿	0.000%
2026-08-11	51.880	52.110	52.950	51.690	0.010	0.019%	4.28万	0.00亿	0.000%
2026-08-10	52.260	52.100	52.290	51.460	0.010	0.019%	3.82万	0.00亿	0.000%
2026-08-07	52.010	52.090	52.390	51.400	-0.160	-0.306%	4.71万	0.00亿	0.000%
2026-08-06	52.690	52.250	52.820	51.800	-1.020	-1.915%	6.11万	0.00亿	0.000%
2026-08-05	52.390	53.270	53.730	52.310	0.580	1.101%	6.42万	0.00亿	0.000%
2026-08-04	52.750	52.690	52.990	52.230	0.330	0.630%	4.70万	0.00亿	0.000%
2026-08-03	52.010	52.360	52.910	51.720	-0.040	-0.076%	4.65万	0.00亿	0.000%
2026-07-31	53.550	52.400	54.230	52.300	0.170	0.325%	7.59万	0.00亿	0.000%
2026-07-30	52.060	52.230	52.840	51.640	-0.360	-0.685%	6.06万	0.00亿	0.000%
2026-07-29	49.960	52.590	53.800	49.750	2.630	5.264%	9.62万	0.00亿	0.000%
2026-07-28	49.550	49.960	50.430	49.500	-0.350	-0.696%	4.07万	0.00亿	0.000%
2026-07-27	49.010	50.310	50.460	48.340	1.110	2.256%	5.10万	0.00亿	0.000%
2026-07-24	49.220	49.200	50.190	48.680	-0.520	-1.046%	4.38万	0.00亿	0.000%
2026-07-23	50.500	49.720	50.790	49.230	-0.840	-1.661%	5.09万	0.00亿	0.000%
2026-07-22	51.020	50.560	51.740	50.360	-0.910	-1.768%	5.83万	0.00亿	0.000%
2026-07-21	49.930	51.470	51.700	49.090	2.080	4.211%	8.73万	0.00亿	0.000%
2026-07-20	52.000	49.390	52.490	48.400	-2.510	-4.836%	9.95万	0.00亿	0.000%
2026-07-17	54.150	51.900	55.650	51.890	-2.930	-5.344%	9.68万	0.00亿	0.000%
2026-07-16	53.930	54.830	57.200	53.500	0.880	1.631%	11.02万	0.00亿	0.000%
2026-07-15	53.880	53.950	54.900	52.560	0.050	0.093%	7.01万	0.00亿	0.000%
2026-07-14	55.150	53.900	56.000	51.910	-1.730	-3.110%	9.98万	0.00亿	0.000%
2026-07-13	58.240	55.630	59.320	55.380	-2.870	-4.906%	8.79万	0.00亿	0.000%
2026-07-10	60.490	58.500	61.100	58.440	-1.990	-3.290%	10.72万	0.00亿	0.000%
2026-07-09	56.590	60.490	60.680	56.100	3.720	6.553%	11.92万	0.00亿	0.000%
2026-07-08	56.570	56.770	57.630	55.400	0.210	0.371%	6.45万	0.00亿	0.000%
2026-07-07	56.890	56.560	58.620	55.950	-0.590	-1.032%	6.12万	0.00亿	0.000%
2026-07-06	59.120	57.150	59.400	56.030	-1.880	-3.185%	7.73万	0.00亿	0.000%
2026-07-03	59.950	59.030	60.620	59.000	-1.310	-2.171%	7.15万	0.00亿	0.000%
2026-07-02	60.400	60.340	62.270	59.090	-1.210	-1.966%	8.67万	0.00亿	0.000%
2026-07-01	61.750	61.550	64.000	61.170	-0.160	-0.259%	11.33万	0.00亿	0.000%
2026-06-30	58.000	61.710	61.770	57.840	3.520	6.049%	10.64万	0.00亿	0.000%
2026-06-29	57.800	58.190	59.160	56.330	0.390	0.675%	6.90万	0.00亿	0.000%
2026-06-26	59.800	57.800	60.220	57.800	-2.010	-3.361%	7.50万	0.00亿	0.000%
2026-06-25	59.650	59.810	60.570	58.920	-0.090	-0.150%	6.76万	0.00亿	0.000%
2026-06-24	58.500	59.900	60.180	58.460	0.840	1.422%	7.21万	0.00亿	0.000%
2026-06-23	58.750	59.060	60.480	58.220	-0.130	-0.220%	6.97万	0.00亿	0.000%
2026-06-22	59.020	59.190	59.610	57.520	0.150	0.254%	6.29万	0.00亿	0.000%
2026-06-18	59.450	59.040	59.740	58.700	-0.700	-1.172%	5.93万	0.00亿	0.000%
2026-06-17	56.600	59.740	60.290	56.400	2.540	4.441%	9.50万	0.00亿	0.000%
2026-06-16	57.060	57.200	57.650	56.680	-0.390	-0.677%	5.79万	0.00亿	0.000%
2026-06-15	56.230	57.590	57.600	55.950	1.600	2.858%	7.43万	0.00亿	0.000%
2026-06-12	57.700	55.990	58.770	55.590	-1.120	-1.961%	8.83万	0.00亿	0.000%
2026-06-11	59.770	57.110	60.500	56.590	-2.870	-4.785%	13.46万	0.00亿	0.000%
2026-06-10	53.110	59.980	59.980	53.060	5.450	9.994%	9.78万	0.00亿	0.000%
2026-06-09	53.190	54.530	54.890	51.910	2.110	4.025%	6.13万	0.00亿	0.000%
2026-06-08	53.530	52.420	54.220	51.810	-2.900	-5.242%	6.96万	0.00亿	0.000%
2026-06-05	55.270	55.320	56.700	53.410	-0.280	-0.504%	7.34万	0.00亿	0.000%
2026-06-04	55.200	55.600	56.230	54.680	-0.400	-0.714%	5.78万	0.00亿	0.000%
2026-06-03	55.640	56.000	57.070	55.410	0.360	0.647%	8.10万	0.00亿	0.000%
2026-06-02	56.800	55.640	57.200	55.230	-1.400	-2.454%	8.36万	0.00亿	0.000%
2026-06-01	60.200	57.040	60.690	57.010	-3.970	-6.507%	13.45万	0.00亿	0.000%
2026-05-29	66.550	61.010	66.980	61.010	-5.080	-7.686%	13.69万	0.00亿	0.000%
2026-05-28	65.950	66.090	67.150	64.310	-0.410	-0.617%	8.17万	0.00亿	0.000%
2026-05-27	66.220	66.500	69.290	66.220	-0.100	-0.150%	9.84万	0.00亿	0.000%
2026-05-26	67.970	66.600	68.130	65.220	-1.360	-2.001%	7.52万	0.00亿	0.000%
2026-05-25	64.630	67.960	67.980	64.250	3.360	5.201%	10.91万	0.00亿	0.000%
2026-05-22	64.000	64.600	65.030	63.030	1.140	1.796%	5.63万	0.00亿	0.000%
2026-05-21	66.560	63.460	67.710	63.390	-2.450	-3.717%	7.57万	0.00亿	0.000%
2026-05-20	66.120	65.910	66.590	65.410	-0.440	-0.663%	4.61万	0.00亿	0.000%
2026-05-19	64.860	66.350	66.380	63.810	1.490	2.297%	6.30万	0.00亿	0.000%
2026-05-18	64.330	64.860	65.570	63.380	0.269	0.416%	4.55万	0.00亿	0.000%
2026-05-15	65.811	64.591	66.811	64.201	-1.300	-1.973%	7.89万	0.00亿	0.000%
2026-05-14	67.561	65.891	67.811	65.621	-1.550	-2.298%	6.34万	0.00亿	0.000%
2026-05-13	65.611	67.441	68.101	64.531	1.460	2.213%	8.68万	0.00亿	0.000%
2026-05-12	66.811	65.981	66.811	65.701	-0.870	-1.301%	4.78万	0.00亿	0.000%
2026-05-11	65.891	66.851	67.291	65.891	1.530	2.342%	7.98万	0.00亿	0.000%
2026-05-08	65.571	65.321	65.711	64.631	-0.300	-0.457%	5.32万	0.00亿	0.000%
2026-05-07	65.791	65.621	66.011	65.251	0.180	0.275%	4.87万	0.00亿	0.000%
2026-05-06	65.321	65.441	66.811	65.241	0.940	1.457%	7.33万	0.00亿	0.000%
2026-04-30	63.991	64.501	64.761	63.611	0.180	0.280%	4.33万	0.00亿	0.000%
2026-04-29	63.321	64.321	64.511	63.221	0.660	1.037%	3.65万	0.00亿	0.000%
2026-04-28	65.471	63.661	65.921	63.491	-2.360	-3.575%	6.33万	0.00亿	0.000%
2026-04-27	64.661	66.021	66.451	63.991	1.360	2.103%	7.50万	0.00亿	0.000%
2026-04-24	67.271	64.661	67.271	64.491	-5.690	-8.088%	13.84万	0.00亿	0.000%
2026-04-23	70.591	70.351	71.641	69.901	0.040	0.057%	8.02万	0.00亿	0.000%
2026-04-22	68.441	70.311	70.381	68.221	1.630	2.373%	6.16万	0.00亿	0.000%
2026-04-21	69.311	68.681	69.481	67.951	-0.800	-1.151%	4.65万	0.00亿	0.000%
2026-04-20	68.611	69.481	70.131	68.611	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-17	68.111	68.911	69.101	67.871	0.000	0.000%	5.37万	0.00亿	0.000%
2026-04-16	68.010	68.380	68.470	67.650	0.340	0.500%	4.03万	2.76亿	0.860%
2026-04-15	68.601	68.041	69.191	67.931	0.000	0.000%	5.07万	0.00亿	0.000%
2026-04-14	68.021	68.561	68.791	67.821	1.110	1.646%	5.51万	0.00亿	0.000%
2026-04-13	67.331	67.451	68.591	67.331	0.000	0.000%	5.02万	0.00亿	0.000%
2026-04-10	68.161	68.241	69.491	68.161	0.000	0.000%	6.83万	0.00亿	0.000%
2026-04-09	66.681	68.071	68.561	66.321	0.000	0.000%	7.43万	0.00亿	0.000%
2026-04-08	64.611	67.471	67.811	64.521	0.000	0.000%	7.74万	0.00亿	0.000%
2026-04-07	63.491	63.211	64.111	62.811	0.000	0.000%	3.08万	0.00亿	0.000%
2026-04-03	63.911	62.991	64.031	62.711	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-02	65.521	63.581	65.591	63.291	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-01	66.761	65.661	66.831	65.541	0.000	0.000%	5.12万	0.00亿	0.000%