华懋科技（603306）历史行情

以下为华懋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	61.740	59.200	62.000	58.300	-0.900	-1.498%	5.74万	0.00亿	0.000%
2026-10-15	60.000	60.100	61.440	58.880	-2.310	-3.701%	7.55万	0.00亿	0.000%
2026-10-14	64.500	62.410	64.900	62.000	-2.340	-3.614%	4.43万	0.00亿	0.000%
2026-10-13	61.770	64.750	66.450	59.500	0.970	1.521%	8.66万	0.00亿	0.000%
2026-10-12	64.840	63.780	65.420	62.490	-1.240	-1.907%	5.86万	0.00亿	0.000%
2026-10-09	66.210	65.020	66.490	61.400	-1.890	-2.825%	9.79万	0.00亿	0.000%
2026-10-08	70.010	66.910	71.990	66.050	-4.450	-6.236%	9.94万	0.00亿	0.000%
2026-10-07	72.380	71.360	73.850	71.000	-0.510	-0.710%	599.62万	4.32亿	1.820%
2026-10-06	72.380	71.360	73.850	71.000	-0.510	-0.710%	599.62万	4.32亿	1.820%
2026-10-05	72.380	71.360	73.850	71.000	-0.510	-0.710%	599.62万	4.32亿	1.820%
2026-10-02	72.380	71.360	73.850	71.000	-0.510	-0.710%	599.62万	4.32亿	1.820%
2026-10-01	72.380	71.360	73.850	71.000	-0.510	-0.710%	599.62万	4.32亿	1.820%
2026-09-30	72.380	71.360	73.850	71.000	-0.510	-0.710%	6.00万	0.00亿	0.000%
2026-09-29	73.480	71.870	74.170	71.020	-2.080	-2.813%	7.65万	0.00亿	0.000%
2026-09-28	79.890	73.950	79.910	72.030	-5.970	-7.470%	12.65万	0.00亿	0.000%
2026-09-27	82.800	79.920	83.310	79.460	-3.370	-4.046%	869.90万	7.03亿	2.640%
2026-09-24	82.800	79.920	83.310	79.460	-3.370	-4.046%	8.70万	0.00亿	0.000%
2026-09-23	83.500	83.290	84.110	81.600	-0.160	-0.192%	7.70万	0.00亿	0.000%
2026-09-22	85.430	83.450	86.000	82.780	-1.320	-1.557%	9.51万	0.00亿	0.000%
2026-09-21	83.550	84.770	85.690	81.100	1.250	1.497%	12.37万	0.00亿	0.000%
2026-09-18	81.700	83.520	84.500	80.200	3.110	3.868%	11.49万	0.00亿	0.000%
2026-09-17	80.820	80.410	83.080	80.350	-0.410	-0.507%	9.61万	0.00亿	0.000%
2026-09-16	77.600	80.820	82.380	76.800	3.490	4.513%	13.07万	0.00亿	0.000%
2026-09-15	76.470	77.330	78.800	76.300	0.470	0.612%	7.72万	0.00亿	0.000%
2026-09-14	74.000	76.860	77.980	72.500	1.200	1.586%	8.51万	0.00亿	0.000%
2026-09-11	77.000	75.660	77.870	72.220	-2.520	-3.223%	11.32万	0.00亿	0.000%
2026-09-10	76.740	78.180	79.190	76.200	1.320	1.717%	10.62万	0.00亿	0.000%
2026-09-09	76.970	76.860	79.180	75.330	1.010	1.332%	11.89万	0.00亿	0.000%
2026-09-08	75.800	75.850	77.450	74.200	0.140	0.185%	8.34万	0.00亿	0.000%
2026-09-07	72.550	75.710	76.350	71.830	4.140	5.785%	10.49万	0.00亿	0.000%
2026-09-04	75.500	71.570	76.010	71.010	-3.430	-4.573%	8.06万	0.00亿	0.000%
2026-09-03	76.600	75.000	77.400	73.000	-0.510	-0.675%	7.29万	0.00亿	0.000%
2026-09-02	75.160	75.510	77.000	74.310	-0.620	-0.814%	5.90万	0.00亿	0.000%
2026-09-01	79.800	76.130	79.930	75.800	-2.160	-2.759%	10.13万	0.00亿	0.000%
2026-08-31	75.910	78.290	79.900	75.630	1.230	1.596%	12.22万	0.00亿	0.000%
2026-08-28	77.000	77.060	80.390	76.560	-0.410	-0.529%	13.15万	0.00亿	0.000%
2026-08-27	74.250	77.470	78.450	74.000	3.290	4.435%	12.38万	0.00亿	0.000%
2026-08-26	73.000	74.180	75.500	70.960	1.100	1.505%	12.06万	0.00亿	0.000%
2026-08-25	72.020	73.080	74.390	70.570	0.100	0.137%	10.41万	0.00亿	0.000%
2026-08-24	74.180	72.980	75.140	70.960	-1.280	-1.724%	9.04万	0.00亿	0.000%
2026-08-21	74.200	74.260	75.650	72.240	-0.020	-0.027%	10.51万	0.00亿	0.000%
2026-08-20	71.980	74.280	75.160	70.660	4.170	5.948%	15.73万	0.00亿	0.000%
2026-08-19	74.000	70.110	75.500	69.570	-7.090	-9.184%	14.56万	0.00亿	0.000%
2026-08-18	76.800	77.200	78.610	75.020	0.600	0.783%	12.80万	0.00亿	0.000%
2026-08-17	73.370	76.600	76.860	72.500	3.600	4.932%	12.60万	0.00亿	0.000%
2026-08-14	72.160	73.000	74.000	70.870	1.000	1.389%	11.45万	0.00亿	0.000%
2026-08-13	72.880	72.000	77.140	72.000	0.450	0.629%	21.29万	0.00亿	0.000%
2026-08-12	70.810	71.550	72.950	70.500	0.750	1.059%	13.87万	0.00亿	0.000%
2026-08-11	74.000	70.800	76.000	70.500	-7.200	-9.231%	21.81万	0.00亿	0.000%
2026-08-10	77.950	78.000	79.500	73.360	4.970	6.805%	26.43万	0.00亿	0.000%
2026-08-07	67.670	73.030	74.250	66.290	5.530	8.193%	22.13万	0.00亿	0.000%
2026-08-06	67.200	67.500	68.980	65.550	0.040	0.059%	17.80万	0.00亿	0.000%
2026-08-05	61.380	67.460	67.460	61.380	6.130	9.995%	15.22万	0.00亿	0.000%
2026-08-04	57.000	61.330	61.330	55.780	5.580	10.009%	12.43万	0.00亿	0.000%
2026-08-03	58.180	55.750	58.490	54.830	-2.130	-3.680%	13.93万	0.00亿	0.000%
2026-07-31	58.700	57.880	60.490	57.800	2.890	5.256%	17.57万	0.00亿	0.000%
2026-07-30	61.180	54.990	61.200	54.990	-6.110	-10.000%	16.24万	0.00亿	0.000%
2026-07-29	62.000	61.100	62.330	58.050	-0.410	-0.667%	15.43万	0.00亿	0.000%
2026-07-28	65.510	61.510	66.960	60.920	-5.790	-8.603%	12.12万	0.00亿	0.000%
2026-07-27	67.260	67.300	68.150	64.610	0.040	0.059%	10.50万	0.00亿	0.000%
2026-07-24	66.000	67.260	68.770	65.880	-0.390	-0.576%	9.92万	0.00亿	0.000%
2026-07-23	70.860	67.650	72.660	67.020	-2.520	-3.591%	10.49万	0.00亿	0.000%
2026-07-22	71.000	70.170	73.200	69.080	-0.480	-0.679%	14.76万	0.00亿	0.000%
2026-07-21	63.890	70.650	70.650	58.590	6.420	9.995%	23.37万	0.00亿	0.000%
2026-07-20	72.800	64.230	73.390	64.230	-7.140	-10.004%	17.42万	0.00亿	0.000%
2026-07-17	79.220	71.370	79.220	71.370	-7.930	-10.000%	14.94万	0.00亿	0.000%
2026-07-16	79.490	79.300	80.950	76.650	-0.950	-1.184%	10.19万	0.00亿	0.000%
2026-07-15	84.840	80.250	86.350	80.000	-5.250	-6.140%	11.13万	0.00亿	0.000%
2026-07-14	83.530	85.500	85.580	80.600	1.970	2.358%	12.41万	0.00亿	0.000%
2026-07-13	89.500	83.530	90.320	83.060	-5.930	-6.629%	12.32万	0.00亿	0.000%
2026-07-10	97.660	89.460	100.000	89.300	-6.820	-7.084%	13.67万	0.00亿	0.000%
2026-07-09	93.000	96.280	96.990	88.800	4.530	4.937%	10.83万	0.00亿	0.000%
2026-07-08	95.600	91.750	97.520	89.500	-4.030	-4.208%	9.93万	0.00亿	0.000%
2026-07-07	92.770	95.780	97.300	92.200	3.590	3.894%	10.87万	0.00亿	0.000%
2026-07-06	96.500	92.190	96.970	91.030	-2.780	-2.927%	10.22万	0.00亿	0.000%
2026-07-03	100.200	94.970	100.820	94.500	-5.230	-5.220%	15.38万	0.00亿	0.000%
2026-07-02	99.000	100.200	104.580	97.000	-2.310	-2.253%	13.73万	0.00亿	0.000%
2026-07-01	101.760	102.510	109.880	100.400	-1.180	-1.138%	21.52万	0.00亿	0.000%
2026-06-30	107.010	103.690	111.000	98.890	-4.350	-4.026%	20.92万	0.00亿	0.000%
2026-06-29	109.000	108.040	116.480	103.400	1.240	1.161%	21.30万	0.00亿	0.000%
2026-06-26	112.900	106.800	113.780	106.680	-7.530	-6.586%	12.67万	0.00亿	0.000%
2026-06-25	118.000	114.330	118.180	113.010	-1.790	-1.542%	13.03万	0.00亿	0.000%
2026-06-24	109.520	116.120	117.440	107.000	7.230	6.640%	18.98万	0.00亿	0.000%
2026-06-23	111.000	108.890	115.200	106.500	-1.310	-1.189%	13.76万	0.00亿	0.000%
2026-06-22	112.000	110.200	118.260	108.000	-1.300	-1.166%	17.48万	0.00亿	0.000%
2026-06-18	106.400	111.500	111.860	106.400	3.540	3.279%	12.27万	0.00亿	0.000%
2026-06-17	104.160	107.960	109.270	104.160	1.660	1.562%	11.05万	0.00亿	0.000%
2026-06-16	107.000	106.300	108.280	103.950	1.338	1.275%	9.91万	0.00亿	0.000%
2026-06-15	101.402	104.962	107.892	98.932	4.060	4.024%	14.10万	0.00亿	0.000%
2026-06-12	105.902	100.902	108.012	98.922	-1.720	-1.676%	14.62万	0.00亿	0.000%
2026-06-11	98.672	102.622	103.262	97.252	3.400	3.427%	13.72万	0.00亿	0.000%
2026-06-10	95.922	99.222	102.422	95.012	0.330	0.334%	13.34万	0.00亿	0.000%
2026-06-09	93.502	98.892	99.422	91.492	7.540	8.254%	16.15万	0.00亿	0.000%
2026-06-08	89.782	91.352	95.122	89.782	-7.520	-7.606%	14.63万	0.00亿	0.000%
2026-06-05	101.912	98.872	104.032	98.122	-4.680	-4.519%	14.04万	0.00亿	0.000%
2026-06-04	104.922	103.552	106.272	102.722	-3.350	-3.134%	13.75万	0.00亿	0.000%
2026-06-03	104.922	106.902	111.912	104.922	5.170	5.082%	22.34万	0.00亿	0.000%
2026-06-02	103.762	101.732	104.422	99.922	-0.580	-0.567%	13.21万	0.00亿	0.000%
2026-06-01	108.922	102.312	112.622	102.122	-7.090	-6.481%	17.18万	0.00亿	0.000%
2026-05-29	116.702	109.402	119.952	107.002	-7.280	-6.239%	18.50万	0.00亿	0.000%
2026-05-28	114.802	116.682	118.902	111.832	2.320	2.029%	13.78万	0.00亿	0.000%
2026-05-27	117.922	114.362	118.802	113.832	-3.950	-3.339%	14.40万	0.00亿	0.000%
2026-05-26	111.912	118.312	120.122	110.922	6.520	5.832%	20.99万	0.00亿	0.000%
2026-05-25	109.022	111.792	113.422	107.422	3.950	3.663%	13.67万	0.00亿	0.000%
2026-05-22	107.922	107.842	110.152	106.102	0.440	0.410%	12.19万	0.00亿	0.000%
2026-05-21	113.312	107.402	114.922	106.932	-5.720	-5.056%	16.28万	0.00亿	0.000%
2026-05-20	110.982	113.122	116.892	110.982	2.140	1.928%	17.47万	0.00亿	0.000%
2026-05-19	109.852	110.982	111.912	106.122	-0.460	-0.413%	16.29万	0.00亿	0.000%
2026-05-18	106.922	111.442	112.652	106.872	3.840	3.569%	17.98万	0.00亿	0.000%
2026-05-15	109.372	107.602	112.382	104.932	-1.720	-1.573%	17.76万	0.00亿	0.000%
2026-05-14	109.802	109.322	112.682	102.922	0.700	0.644%	23.72万	0.00亿	0.000%
2026-05-13	107.892	108.622	109.902	106.782	-0.610	-0.558%	13.59万	0.00亿	0.000%
2026-05-12	108.802	109.232	109.912	106.022	2.160	2.017%	19.68万	0.00亿	0.000%
2026-05-11	107.442	107.072	109.442	105.522	-0.370	-0.344%	17.39万	0.00亿	0.000%
2026-05-08	108.702	107.442	109.892	106.022	-1.170	-1.077%	18.60万	0.00亿	0.000%
2026-05-07	99.332	108.612	108.612	97.922	9.880	10.007%	22.83万	0.00亿	0.000%
2026-05-06	101.222	98.732	101.362	94.922	-2.640	-2.604%	20.57万	0.00亿	0.000%
2026-04-30	101.612	101.372	103.132	99.122	0.520	0.516%	18.99万	0.00亿	0.000%
2026-04-29	89.922	100.852	101.372	89.922	8.700	9.441%	24.28万	0.00亿	0.000%
2026-04-28	92.942	92.152	94.772	91.982	-1.570	-1.675%	12.41万	0.00亿	0.000%
2026-04-27	95.122	93.722	96.922	91.332	-2.740	-2.840%	26.37万	0.00亿	0.000%
2026-04-24	104.272	96.462	105.912	95.352	-9.460	-8.931%	24.67万	0.00亿	0.000%
2026-04-23	105.772	105.922	110.382	104.202	-1.400	-1.304%	16.23万	0.00亿	0.000%
2026-04-22	105.922	107.322	107.522	103.982	1.000	0.941%	15.57万	0.00亿	0.000%
2026-04-21	105.922	106.322	107.722	104.422	0.020	0.019%	10.78万	0.00亿	0.000%
2026-04-20	107.422	106.302	108.922	105.502	0.000	0.000%	13.18万	0.00亿	0.000%
2026-04-17	107.722	108.192	109.122	103.922	0.000	0.000%	14.63万	0.00亿	0.000%
2026-04-16	102.080	104.010	105.500	100.420	1.570	1.530%	12.39万	12.80亿	3.760%
2026-04-15	98.862	102.442	105.902	98.022	0.000	0.000%	18.24万	0.00亿	0.000%
2026-04-14	101.612	99.412	104.202	98.522	-2.200	-2.165%	18.99万	0.00亿	0.000%
2026-04-13	100.902	101.612	103.142	99.922	0.000	0.000%	16.63万	0.00亿	0.000%
2026-04-10	97.922	101.722	103.712	96.112	0.000	0.000%	28.24万	0.00亿	0.000%
2026-04-09	89.122	96.982	96.982	88.172	0.000	0.000%	21.94万	0.00亿	0.000%
2026-04-08	83.242	88.162	88.162	82.012	0.000	0.000%	15.36万	0.00亿	0.000%
2026-04-07	82.922	80.142	83.522	79.832	0.000	0.000%	9.11万	0.00亿	0.000%
2026-04-03	84.402	83.232	86.202	83.122	0.000	0.000%	11.42万	0.00亿	0.000%
2026-04-02	81.522	82.672	83.852	80.722	0.000	0.000%	9.88万	0.00亿	0.000%
2026-04-01	78.822	81.562	82.702	78.472	0.000	0.000%	14.87万	0.00亿	0.000%