宏和科技（603256）历史行情
以下为宏和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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 97.480 | 99.030 | 101.880 | 95.660 | 1.550 | 1.590% | 1,242.45万 | 12.34亿 | 1.374% |
| 2026-10-20 | 97.480 | 99.030 | 101.880 | 95.660 | 1.550 | 1.590% | 1,242.45万 | 12.34亿 | 1.374% |
| 2026-10-19 | 99.510 | 97.480 | 100.500 | 93.400 | -3.690 | -3.647% | 14.72万 | 0.00亿 | 0.000% |
| 2026-10-16 | 105.900 | 101.170 | 106.880 | 100.100 | -0.150 | -0.148% | 12.75万 | 0.00亿 | 0.000% |
| 2026-10-15 | 103.000 | 101.320 | 104.800 | 100.300 | -5.480 | -5.131% | 13.83万 | 0.00亿 | 0.000% |
| 2026-10-14 | 111.420 | 106.800 | 114.000 | 106.000 | -4.620 | -4.146% | 13.35万 | 0.00亿 | 0.000% |
| 2026-10-13 | 108.900 | 111.420 | 113.240 | 103.200 | 0.160 | 0.144% | 16.61万 | 0.00亿 | 0.000% |
| 2026-10-12 | 116.060 | 111.260 | 117.360 | 110.000 | -6.240 | -5.311% | 13.00万 | 0.00亿 | 0.000% |
| 2026-10-09 | 122.780 | 117.500 | 123.940 | 112.550 | -7.140 | -5.728% | 16.49万 | 0.00亿 | 0.000% |
| 2026-10-08 | 130.750 | 124.640 | 135.230 | 123.310 | -6.060 | -4.637% | 15.26万 | 0.00亿 | 0.000% |
| 2026-10-07 | 140.700 | 130.700 | 140.800 | 130.000 | -8.350 | -6.005% | 1,493.57万 | 19.90亿 | 1.651% |
| 2026-10-06 | 140.700 | 130.700 | 140.800 | 130.000 | -8.350 | -6.005% | 1,493.57万 | 19.90亿 | 1.651% |
| 2026-10-05 | 140.700 | 130.700 | 140.800 | 130.000 | -8.350 | -6.005% | 1,493.57万 | 19.90亿 | 1.651% |
| 2026-10-02 | 140.700 | 130.700 | 140.800 | 130.000 | -8.350 | -6.005% | 1,493.57万 | 19.90亿 | 1.651% |
| 2026-10-01 | 140.700 | 130.700 | 140.800 | 130.000 | -8.350 | -6.005% | 1,493.57万 | 19.90亿 | 1.651% |
| 2026-09-30 | 140.700 | 130.700 | 140.800 | 130.000 | -8.350 | -6.005% | 14.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 140.700 | 139.050 | 142.270 | 137.550 | -1.500 | -1.067% | 12.31万 | 0.00亿 | 0.000% |
| 2026-09-28 | 148.810 | 140.550 | 153.300 | 140.210 | -11.450 | -7.533% | 24.87万 | 0.00亿 | 0.000% |
| 2026-09-27 | 157.910 | 152.000 | 162.850 | 152.000 | -4.800 | -3.061% | 2,609.74万 | 40.97亿 | 2.885% |
| 2026-09-24 | 157.910 | 152.000 | 162.850 | 152.000 | -4.800 | -3.061% | 26.10万 | 0.00亿 | 0.000% |
| 2026-09-23 | 160.020 | 156.800 | 160.880 | 154.980 | -2.420 | -1.520% | 30.64万 | 0.00亿 | 0.000% |
| 2026-09-22 | 156.330 | 159.220 | 163.810 | 155.650 | 10.300 | 6.916% | 49.09万 | 0.00亿 | 0.000% |
| 2026-09-21 | 150.000 | 148.920 | 153.400 | 147.070 | 0.130 | 0.087% | 29.09万 | 0.00亿 | 0.000% |
| 2026-09-18 | 149.010 | 148.790 | 152.180 | 142.180 | 3.610 | 2.487% | 32.39万 | 0.00亿 | 0.000% |
| 2026-09-17 | 143.900 | 145.180 | 151.880 | 141.800 | 1.900 | 1.326% | 39.28万 | 0.00亿 | 0.000% |
| 2026-09-16 | 139.840 | 143.280 | 143.500 | 134.600 | 5.050 | 3.653% | 32.62万 | 0.00亿 | 0.000% |
| 2026-09-15 | 131.000 | 138.230 | 143.740 | 131.000 | 7.560 | 5.786% | 32.80万 | 0.00亿 | 0.000% |
| 2026-09-14 | 127.630 | 130.670 | 133.750 | 124.350 | 0.870 | 0.670% | 14.45万 | 0.00亿 | 0.000% |
| 2026-09-11 | 127.430 | 129.800 | 130.890 | 123.050 | 0.700 | 0.542% | 15.97万 | 0.00亿 | 0.000% |
| 2026-09-10 | 127.000 | 129.100 | 134.500 | 125.480 | 0.850 | 0.663% | 17.13万 | 0.00亿 | 0.000% |
| 2026-09-09 | 128.790 | 128.250 | 131.540 | 126.760 | 1.470 | 1.159% | 13.78万 | 0.00亿 | 0.000% |
| 2026-09-08 | 123.080 | 126.780 | 132.870 | 123.000 | 2.960 | 2.391% | 20.06万 | 0.00亿 | 0.000% |
| 2026-09-07 | 120.000 | 123.820 | 126.650 | 118.730 | 3.130 | 2.593% | 25.65万 | 0.00亿 | 0.000% |
| 2026-09-04 | 134.900 | 120.690 | 135.500 | 120.690 | -13.410 | -10.000% | 26.65万 | 0.00亿 | 0.000% |
| 2026-09-03 | 137.120 | 134.100 | 138.000 | 132.340 | -2.200 | -1.614% | 11.12万 | 0.00亿 | 0.000% |
| 2026-09-02 | 134.640 | 136.300 | 141.320 | 134.640 | -2.300 | -1.659% | 13.47万 | 0.00亿 | 0.000% |
| 2026-09-01 | 150.210 | 138.600 | 151.990 | 134.870 | -8.950 | -6.066% | 22.91万 | 0.00亿 | 0.000% |
| 2026-08-31 | 133.740 | 147.550 | 149.740 | 133.340 | 8.380 | 6.021% | 19.30万 | 0.00亿 | 0.000% |
| 2026-08-28 | 138.500 | 139.170 | 144.180 | 138.010 | -1.590 | -1.130% | 13.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 135.890 | 140.760 | 141.800 | 133.700 | 6.840 | 5.108% | 13.54万 | 0.00亿 | 0.000% |
| 2026-08-26 | 134.230 | 133.920 | 135.570 | 129.970 | 0.760 | 0.571% | 10.27万 | 0.00亿 | 0.000% |
| 2026-08-25 | 130.530 | 133.160 | 135.900 | 127.460 | -0.740 | -0.553% | 10.94万 | 0.00亿 | 0.000% |
| 2026-08-24 | 140.000 | 133.900 | 140.150 | 129.860 | -6.510 | -4.636% | 12.96万 | 0.00亿 | 0.000% |
| 2026-08-21 | 137.420 | 140.410 | 143.030 | 134.310 | 3.010 | 2.191% | 14.59万 | 0.00亿 | 0.000% |
| 2026-08-20 | 141.500 | 137.400 | 142.000 | 135.010 | -4.100 | -2.898% | 18.39万 | 0.00亿 | 0.000% |
| 2026-08-19 | 150.000 | 141.500 | 152.500 | 141.500 | -15.720 | -9.999% | 18.42万 | 0.00亿 | 0.000% |
| 2026-08-18 | 162.500 | 157.220 | 164.510 | 153.770 | -3.710 | -2.305% | 19.59万 | 0.00亿 | 0.000% |
| 2026-08-17 | 156.500 | 160.930 | 162.230 | 154.190 | 6.750 | 4.378% | 23.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 151.000 | 154.180 | 156.500 | 145.500 | 2.500 | 1.648% | 23.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 156.880 | 151.680 | 160.900 | 151.300 | -2.810 | -1.819% | 21.73万 | 0.00亿 | 0.000% |
| 2026-08-12 | 152.790 | 154.490 | 156.550 | 149.790 | 1.670 | 1.093% | 19.20万 | 0.00亿 | 0.000% |
| 2026-08-11 | 151.010 | 152.820 | 158.970 | 149.030 | -4.720 | -2.996% | 21.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 161.500 | 157.540 | 165.580 | 149.700 | -1.260 | -0.793% | 32.35万 | 0.00亿 | 0.000% |
| 2026-08-07 | 149.360 | 158.800 | 163.610 | 146.200 | 10.060 | 6.763% | 38.79万 | 0.00亿 | 0.000% |
| 2026-08-06 | 138.000 | 148.740 | 150.980 | 137.020 | 10.630 | 7.697% | 31.66万 | 0.00亿 | 0.000% |
| 2026-08-05 | 123.180 | 138.110 | 138.110 | 122.360 | 12.560 | 10.004% | 21.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 118.000 | 125.550 | 126.850 | 112.600 | 10.230 | 8.871% | 27.95万 | 0.00亿 | 0.000% |
| 2026-08-03 | 124.840 | 115.320 | 127.000 | 115.320 | -12.810 | -9.998% | 24.82万 | 0.00亿 | 0.000% |
| 2026-07-31 | 137.500 | 128.130 | 137.680 | 127.520 | 2.970 | 2.373% | 25.40万 | 0.00亿 | 0.000% |
| 2026-07-30 | 134.110 | 125.160 | 138.990 | 125.160 | -13.910 | -10.002% | 22.36万 | 0.00亿 | 0.000% |
| 2026-07-29 | 148.630 | 139.070 | 154.990 | 133.970 | -9.570 | -6.438% | 25.64万 | 0.00亿 | 0.000% |
| 2026-07-28 | 157.310 | 148.640 | 164.600 | 146.500 | -11.710 | -7.303% | 20.46万 | 0.00亿 | 0.000% |
| 2026-07-27 | 147.670 | 160.350 | 160.350 | 144.390 | 14.580 | 10.002% | 22.36万 | 0.00亿 | 0.000% |
| 2026-07-24 | 150.810 | 145.770 | 152.000 | 144.210 | -8.060 | -5.240% | 11.77万 | 0.00亿 | 0.000% |
| 2026-07-23 | 158.160 | 153.830 | 167.900 | 152.350 | -1.230 | -0.793% | 14.28万 | 0.00亿 | 0.000% |
| 2026-07-22 | 159.120 | 155.060 | 169.500 | 154.000 | -3.620 | -2.281% | 17.39万 | 0.00亿 | 0.000% |
| 2026-07-21 | 152.130 | 158.680 | 158.680 | 134.010 | 14.430 | 10.003% | 14.46万 | 0.00亿 | 0.000% |
| 2026-07-20 | 165.600 | 144.250 | 167.480 | 144.250 | -16.030 | -10.001% | 15.46万 | 0.00亿 | 0.000% |
| 2026-07-17 | 176.800 | 160.280 | 179.790 | 159.300 | -16.720 | -9.446% | 14.59万 | 0.00亿 | 0.000% |
| 2026-07-16 | 178.040 | 177.000 | 187.880 | 173.790 | -13.200 | -6.940% | 15.47万 | 0.00亿 | 0.000% |
| 2026-07-15 | 206.000 | 190.200 | 209.830 | 190.020 | -15.850 | -7.692% | 14.21万 | 0.00亿 | 0.000% |
| 2026-07-14 | 189.020 | 206.050 | 207.900 | 186.560 | 17.050 | 9.021% | 16.32万 | 0.00亿 | 0.000% |
| 2026-07-13 | 202.000 | 189.000 | 206.290 | 185.450 | -17.030 | -8.266% | 15.62万 | 0.00亿 | 0.000% |
| 2026-07-10 | 215.000 | 206.030 | 224.140 | 206.000 | -7.620 | -3.567% | 14.41万 | 0.00亿 | 0.000% |
| 2026-07-09 | 209.040 | 213.650 | 215.000 | 201.180 | 8.650 | 4.220% | 15.46万 | 0.00亿 | 0.000% |
| 2026-07-08 | 222.720 | 205.000 | 223.990 | 204.680 | -13.350 | -6.114% | 14.85万 | 0.00亿 | 0.000% |
| 2026-07-07 | 219.340 | 218.350 | 224.780 | 213.010 | -0.980 | -0.447% | 12.53万 | 0.00亿 | 0.000% |
| 2026-07-06 | 238.230 | 219.330 | 241.740 | 214.200 | -18.670 | -7.845% | 18.55万 | 0.00亿 | 0.000% |
| 2026-07-03 | 233.240 | 238.000 | 251.900 | 228.700 | 4.770 | 2.045% | 17.09万 | 0.00亿 | 0.000% |
| 2026-07-02 | 244.900 | 233.230 | 253.200 | 233.000 | -22.740 | -8.884% | 16.07万 | 0.00亿 | 0.000% |
| 2026-07-01 | 268.550 | 255.970 | 269.900 | 249.400 | -9.360 | -3.528% | 13.98万 | 0.00亿 | 0.000% |
| 2026-06-30 | 256.020 | 265.330 | 280.000 | 256.020 | -1.970 | -0.737% | 15.96万 | 0.00亿 | 0.000% |
| 2026-06-29 | 287.000 | 267.300 | 287.000 | 267.300 | -29.700 | -10.000% | 14.17万 | 0.00亿 | 0.000% |
| 2026-06-26 | 275.390 | 297.000 | 304.000 | 275.390 | 20.240 | 7.313% | 17.17万 | 0.00亿 | 0.000% |
| 2026-06-25 | 267.990 | 276.760 | 287.590 | 262.000 | 8.780 | 3.276% | 14.91万 | 0.00亿 | 0.000% |
| 2026-06-24 | 243.010 | 267.980 | 272.000 | 243.010 | 20.080 | 8.100% | 15.14万 | 0.00亿 | 0.000% |
| 2026-06-23 | 260.360 | 247.900 | 260.360 | 242.420 | -15.110 | -5.745% | 13.46万 | 0.00亿 | 0.000% |
| 2026-06-22 | 257.750 | 263.010 | 274.070 | 251.180 | 5.210 | 2.021% | 17.94万 | 0.00亿 | 0.000% |
| 2026-06-18 | 244.700 | 257.800 | 264.300 | 244.700 | -1.100 | -0.425% | 18.77万 | 0.00亿 | 0.000% |
| 2026-06-17 | 256.000 | 258.900 | 276.000 | 253.000 | 7.350 | 2.922% | 22.61万 | 0.00亿 | 0.000% |
| 2026-06-16 | 237.020 | 251.550 | 251.550 | 234.660 | 22.870 | 10.001% | 13.21万 | 0.00亿 | 0.000% |
| 2026-06-15 | 212.050 | 228.680 | 228.680 | 203.550 | 20.790 | 10.000% | 16.70万 | 0.00亿 | 0.000% |
| 2026-06-12 | 216.000 | 207.890 | 225.010 | 207.890 | -3.110 | -1.474% | 18.29万 | 0.00亿 | 0.000% |
| 2026-06-11 | 196.800 | 211.000 | 215.000 | 193.770 | 13.150 | 6.646% | 19.21万 | 0.00亿 | 0.000% |
| 2026-06-10 | 201.210 | 197.850 | 203.330 | 188.000 | -9.490 | -4.577% | 21.73万 | 0.00亿 | 0.000% |
| 2026-06-09 | 197.020 | 207.340 | 207.340 | 192.000 | 18.848 | 9.999% | 15.66万 | 0.00亿 | 0.000% |
| 2026-06-08 | 186.532 | 188.492 | 194.932 | 182.232 | -7.500 | -3.827% | 17.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 191.932 | 195.992 | 210.422 | 190.032 | 1.050 | 0.539% | 17.36万 | 0.00亿 | 0.000% |
| 2026-06-04 | 193.932 | 194.942 | 198.542 | 192.522 | -2.360 | -1.196% | 14.50万 | 0.00亿 | 0.000% |
| 2026-06-03 | 194.932 | 197.302 | 207.602 | 189.982 | -1.430 | -0.720% | 24.15万 | 0.00亿 | 0.000% |
| 2026-06-02 | 163.682 | 198.732 | 200.062 | 163.682 | 16.860 | 9.270% | 29.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 181.872 | 181.872 | 191.032 | 181.872 | -20.210 | -10.001% | 6.04万 | 0.00亿 | 0.000% |
| 2026-05-29 | 207.932 | 202.082 | 207.932 | 194.852 | 4.240 | 2.143% | 21.98万 | 0.00亿 | 0.000% |
| 2026-05-28 | 180.932 | 197.842 | 197.842 | 180.932 | 17.990 | 10.003% | 16.26万 | 0.00亿 | 0.000% |
| 2026-05-27 | 183.432 | 179.852 | 188.952 | 178.532 | -3.980 | -2.165% | 21.28万 | 0.00亿 | 0.000% |
| 2026-05-26 | 175.242 | 183.832 | 190.802 | 171.432 | 8.590 | 4.902% | 23.79万 | 0.00亿 | 0.000% |
| 2026-05-25 | 167.422 | 175.242 | 175.242 | 164.432 | 15.940 | 10.006% | 20.44万 | 0.00亿 | 0.000% |
| 2026-05-22 | 147.932 | 159.302 | 159.302 | 147.922 | 14.490 | 10.006% | 19.43万 | 0.00亿 | 0.000% |
| 2026-05-21 | 147.932 | 144.812 | 155.922 | 141.432 | -0.120 | -0.083% | 28.80万 | 0.00亿 | 0.000% |
| 2026-05-20 | 135.772 | 144.932 | 146.942 | 133.932 | 7.790 | 5.680% | 24.95万 | 0.00亿 | 0.000% |
| 2026-05-19 | 131.412 | 137.142 | 137.912 | 127.822 | 5.730 | 4.360% | 22.39万 | 0.00亿 | 0.000% |
| 2026-05-18 | 134.032 | 131.412 | 134.832 | 129.932 | -2.620 | -1.955% | 18.26万 | 0.00亿 | 0.000% |
| 2026-05-15 | 141.552 | 134.032 | 142.532 | 131.932 | -7.730 | -5.453% | 22.10万 | 0.00亿 | 0.000% |
| 2026-05-14 | 145.932 | 141.762 | 147.732 | 140.052 | -4.390 | -3.004% | 17.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 143.432 | 146.152 | 147.572 | 140.132 | -2.090 | -1.410% | 20.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 146.932 | 148.242 | 150.932 | 143.482 | -1.670 | -1.114% | 21.00万 | 0.00亿 | 0.000% |
| 2026-05-11 | 147.862 | 149.912 | 153.132 | 140.722 | 1.110 | 0.746% | 28.20万 | 0.00亿 | 0.000% |
| 2026-05-08 | 144.912 | 148.802 | 151.012 | 138.612 | 4.760 | 3.305% | 23.78万 | 0.00亿 | 0.000% |
| 2026-05-07 | 134.932 | 144.042 | 144.042 | 134.932 | 13.100 | 10.004% | 22.11万 | 0.00亿 | 0.000% |
| 2026-05-06 | 122.432 | 130.942 | 130.942 | 122.192 | 11.910 | 10.006% | 13.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 124.932 | 119.032 | 125.432 | 111.092 | -1.520 | -1.261% | 37.50万 | 0.00亿 | 0.000% |
| 2026-04-29 | 108.452 | 120.552 | 120.552 | 108.452 | 10.970 | 10.011% | 15.64万 | 0.00亿 | 0.000% |
| 2026-04-28 | 106.932 | 109.582 | 113.352 | 104.132 | 3.240 | 3.047% | 26.23万 | 0.00亿 | 0.000% |
| 2026-04-27 | 108.472 | 106.342 | 111.702 | 105.482 | -0.590 | -0.552% | 22.19万 | 0.00亿 | 0.000% |
| 2026-04-24 | 103.652 | 106.932 | 109.932 | 103.502 | 1.110 | 1.049% | 25.39万 | 0.00亿 | 0.000% |
| 2026-04-23 | 111.932 | 105.822 | 113.492 | 104.832 | 0.000 | 0.000% | 27.76万 | 0.00亿 | 0.000% |
| 2026-04-22 | 106.532 | 107.282 | 109.832 | 100.932 | 0.000 | 0.000% | 24.79万 | 0.00亿 | 0.000% |
| 2026-04-21 | 104.932 | 106.352 | 107.932 | 102.792 | 2.460 | 2.368% | 24.89万 | 0.00亿 | 0.000% |
| 2026-04-20 | 102.932 | 103.892 | 108.792 | 101.952 | 0.000 | 0.000% | 31.43万 | 0.00亿 | 0.000% |
| 2026-04-17 | 97.622 | 105.232 | 109.502 | 97.622 | 0.000 | 0.000% | 33.34万 | 0.00亿 | 0.000% |
| 2026-04-16 | 101.930 | 101.430 | 104.920 | 98.810 | -0.570 | -0.560% | 32.19万 | 32.88亿 | 3.660% |
| 2026-04-15 | 98.202 | 102.002 | 107.732 | 98.192 | 0.000 | 0.000% | 48.83万 | 0.00亿 | 0.000% |
| 2026-04-14 | 94.932 | 97.932 | 98.162 | 93.932 | 8.700 | 9.750% | 35.28万 | 0.00亿 | 0.000% |
| 2026-04-13 | 81.112 | 89.232 | 89.232 | 80.872 | 0.000 | 0.000% | 18.24万 | 0.00亿 | 0.000% |
| 2026-04-10 | 77.132 | 81.112 | 83.752 | 75.202 | 0.000 | 0.000% | 34.09万 | 0.00亿 | 0.000% |
| 2026-04-09 | 72.432 | 76.132 | 77.112 | 72.082 | 0.000 | 0.000% | 23.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 71.912 | 74.102 | 74.312 | 69.732 | 0.000 | 0.000% | 27.34万 | 0.00亿 | 0.000% |
| 2026-04-07 | 67.902 | 68.932 | 71.322 | 67.812 | 0.000 | 0.000% | 17.44万 | 0.00亿 | 0.000% |
| 2026-04-03 | 68.292 | 67.932 | 70.922 | 66.992 | 0.000 | 0.000% | 20.62万 | 0.00亿 | 0.000% |
| 2026-04-02 | 70.442 | 68.292 | 70.442 | 66.962 | 0.000 | 0.000% | 25.20万 | 0.00亿 | 0.000% |
| 2026-04-01 | 75.172 | 72.862 | 76.992 | 70.432 | 0.000 | 0.000% | 38.95万 | 0.00亿 | 0.000% |