华菱精工（603356）历史行情

以下为华菱精工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
2026-10-15	15.250	15.110	15.430	14.860	-0.380	-2.453%	2.85万	0.00亿	0.000%
2026-10-14	16.320	15.490	16.340	15.360	-0.620	-3.849%	3.35万	0.00亿	0.000%
2026-10-13	15.840	16.110	16.210	15.060	0.110	0.687%	2.98万	0.00亿	0.000%
2026-10-12	16.470	16.000	16.590	15.980	-0.470	-2.854%	1.75万	0.00亿	0.000%
2026-10-09	16.610	16.470	16.610	15.360	0.060	0.366%	2.81万	0.00亿	0.000%
2026-10-08	16.670	16.410	16.800	16.200	-0.100	-0.606%	2.60万	0.00亿	0.000%
2026-10-07	16.600	16.510	16.830	16.510	-0.090	-0.542%	222.51万	0.37亿	1.669%
2026-10-06	16.600	16.510	16.830	16.510	-0.090	-0.542%	222.51万	0.37亿	1.669%
2026-10-05	16.600	16.510	16.830	16.510	-0.090	-0.542%	222.51万	0.37亿	1.669%
2026-10-02	16.600	16.510	16.830	16.510	-0.090	-0.542%	222.51万	0.37亿	1.669%
2026-10-01	16.600	16.510	16.830	16.510	-0.090	-0.542%	222.51万	0.37亿	1.669%
2026-09-30	16.600	16.510	16.830	16.510	-0.090	-0.542%	2.23万	0.00亿	0.000%
2026-09-29	16.630	16.600	16.800	16.150	0.040	0.242%	2.16万	0.00亿	0.000%
2026-09-28	16.900	16.560	17.250	16.420	-0.550	-3.214%	4.48万	0.00亿	0.000%
2026-09-27	16.880	17.110	18.520	16.880	-0.270	-1.554%	435.87万	0.75亿	3.269%
2026-09-24	16.880	17.110	18.520	16.880	-0.270	-1.554%	4.36万	0.00亿	0.000%
2026-09-23	17.050	17.380	18.290	16.930	0.290	1.697%	4.75万	0.00亿	0.000%
2026-09-22	17.380	17.090	17.530	17.030	-0.300	-1.725%	2.37万	0.00亿	0.000%
2026-09-21	17.100	17.390	17.750	17.080	0.380	2.234%	3.23万	0.00亿	0.000%
2026-09-18	16.560	17.010	17.020	16.540	0.450	2.717%	1.71万	0.00亿	0.000%
2026-09-17	16.380	16.560	16.610	16.280	0.180	1.099%	1.42万	0.00亿	0.000%
2026-09-16	16.290	16.380	16.560	16.080	0.070	0.429%	1.08万	0.00亿	0.000%
2026-09-15	16.840	16.310	16.850	16.290	-0.530	-3.147%	1.51万	0.00亿	0.000%
2026-09-14	17.010	16.840	17.010	16.460	0.050	0.298%	1.43万	0.00亿	0.000%
2026-09-11	17.130	16.790	17.130	16.550	-0.400	-2.327%	1.81万	0.00亿	0.000%
2026-09-10	17.230	17.190	17.350	17.110	-0.020	-0.116%	1.70万	0.00亿	0.000%
2026-09-09	17.200	17.210	17.450	17.150	0.020	0.116%	2.04万	0.00亿	0.000%
2026-09-08	16.970	17.190	17.260	16.770	0.280	1.656%	2.15万	0.00亿	0.000%
2026-09-07	16.760	16.910	17.000	16.560	0.240	1.440%	2.43万	0.00亿	0.000%
2026-09-04	17.220	16.670	17.260	16.510	-0.350	-2.056%	3.20万	0.00亿	0.000%
2026-09-03	17.400	17.020	17.500	16.980	-0.410	-2.352%	4.48万	0.00亿	0.000%
2026-09-02	17.480	17.430	17.600	17.200	0.010	0.057%	2.57万	0.00亿	0.000%
2026-09-01	17.230	17.420	17.540	17.210	0.210	1.220%	2.55万	0.00亿	0.000%
2026-08-31	16.840	17.210	17.460	16.840	0.180	1.057%	2.14万	0.00亿	0.000%
2026-08-28	16.990	17.030	17.290	16.830	0.120	0.710%	2.44万	0.00亿	0.000%
2026-08-27	16.750	16.910	17.010	16.750	0.050	0.297%	2.30万	0.00亿	0.000%
2026-08-26	17.020	16.860	17.140	16.600	-0.050	-0.296%	1.99万	0.00亿	0.000%
2026-08-25	16.450	16.910	17.050	16.350	0.310	1.867%	2.85万	0.00亿	0.000%
2026-08-24	17.350	16.600	17.350	16.320	-0.430	-2.525%	2.23万	0.00亿	0.000%
2026-08-21	16.750	17.030	17.080	16.360	0.280	1.672%	2.41万	0.00亿	0.000%
2026-08-20	16.600	16.750	17.080	16.600	0.110	0.661%	2.09万	0.00亿	0.000%
2026-08-19	17.250	16.640	17.380	16.520	-0.770	-4.423%	2.70万	0.00亿	0.000%
2026-08-18	16.930	17.410	17.470	16.700	0.480	2.835%	3.31万	0.00亿	0.000%
2026-08-17	16.680	16.930	17.050	16.610	0.260	1.560%	2.85万	0.00亿	0.000%
2026-08-14	16.570	16.670	16.790	16.300	0.290	1.770%	2.05万	0.00亿	0.000%
2026-08-13	16.740	16.380	17.120	16.340	-0.330	-1.975%	2.80万	0.00亿	0.000%
2026-08-12	16.640	16.710	16.770	16.470	0.170	1.028%	2.15万	0.00亿	0.000%
2026-08-11	16.000	16.540	16.880	15.900	0.510	3.182%	3.20万	0.00亿	0.000%
2026-08-10	15.790	16.030	16.060	15.520	0.200	1.263%	1.75万	0.00亿	0.000%
2026-08-07	15.660	15.830	15.890	15.310	0.130	0.828%	2.02万	0.00亿	0.000%
2026-08-06	15.770	15.700	15.950	15.390	-0.080	-0.507%	2.28万	0.00亿	0.000%
2026-08-05	15.700	15.780	15.880	15.200	0.350	2.268%	2.84万	0.00亿	0.000%
2026-08-04	14.950	15.430	15.470	14.880	0.510	3.418%	2.59万	0.00亿	0.000%
2026-08-03	14.560	14.920	15.000	14.290	0.630	4.409%	2.45万	0.00亿	0.000%
2026-07-31	13.640	14.290	14.520	13.640	0.660	4.842%	3.02万	0.00亿	0.000%
2026-07-30	14.110	13.630	14.370	13.600	-0.540	-3.811%	3.46万	0.00亿	0.000%
2026-07-29	13.950	14.170	14.220	13.640	-0.080	-0.561%	3.30万	0.00亿	0.000%
2026-07-28	13.620	14.250	15.270	13.570	0.370	2.666%	4.55万	0.00亿	0.000%
2026-07-27	13.400	13.880	13.960	13.180	0.680	5.152%	2.53万	0.00亿	0.000%
2026-07-24	13.340	13.200	13.700	13.200	-0.350	-2.583%	2.58万	0.00亿	0.000%
2026-07-23	12.850	13.550	13.580	12.810	0.600	4.633%	2.82万	0.00亿	0.000%
2026-07-22	13.150	12.950	13.390	12.850	-0.350	-2.632%	2.59万	0.00亿	0.000%
2026-07-21	13.150	13.300	13.500	11.760	0.300	2.308%	5.20万	0.00亿	0.000%
2026-07-20	14.020	13.000	14.560	12.840	-1.030	-7.341%	3.65万	0.00亿	0.000%
2026-07-17	14.740	14.030	14.810	13.980	-0.530	-3.640%	3.21万	0.00亿	0.000%
2026-07-16	15.230	14.560	15.380	14.510	-0.650	-4.274%	2.72万	0.00亿	0.000%
2026-07-15	15.270	15.210	15.590	15.010	-0.090	-0.588%	1.85万	0.00亿	0.000%
2026-07-14	15.210	15.300	15.480	14.760	-0.040	-0.261%	2.42万	0.00亿	0.000%
2026-07-13	16.290	15.340	16.290	15.300	-0.960	-5.890%	3.56万	0.00亿	0.000%
2026-07-10	16.720	16.300	16.860	16.270	-0.260	-1.570%	3.72万	0.00亿	0.000%
2026-07-09	17.020	16.560	17.380	16.250	-0.400	-2.358%	5.25万	0.00亿	0.000%
2026-07-08	16.430	16.960	17.840	16.430	-0.970	-5.410%	8.55万	0.00亿	0.000%
2026-07-07	16.360	17.930	17.930	16.360	1.630	10.000%	4.98万	0.00亿	0.000%
2026-07-06	19.820	16.300	19.820	16.250	-1.720	-9.545%	14.08万	0.00亿	0.000%
2026-07-03	17.230	18.020	18.650	17.170	0.810	4.707%	7.40万	0.00亿	0.000%
2026-07-02	16.800	17.210	17.870	16.600	0.370	2.197%	4.55万	0.00亿	0.000%
2026-07-01	16.660	16.840	17.330	16.530	0.320	1.937%	3.79万	0.00亿	0.000%
2026-06-30	16.330	16.520	16.670	16.140	0.200	1.225%	3.24万	0.00亿	0.000%
2026-06-29	17.070	16.320	17.280	16.050	-0.980	-5.665%	4.78万	0.00亿	0.000%
2026-06-26	17.560	17.300	17.850	17.080	-0.390	-2.205%	4.58万	0.00亿	0.000%
2026-06-25	19.010	17.690	19.660	17.400	-1.630	-8.437%	10.92万	0.00亿	0.000%
2026-06-24	18.400	19.320	19.500	18.020	0.950	5.171%	10.48万	0.00亿	0.000%
2026-06-23	17.110	18.370	18.550	17.060	1.140	6.616%	6.99万	0.00亿	0.000%
2026-06-22	18.400	17.230	18.400	16.660	-1.020	-5.589%	6.55万	0.00亿	0.000%
2026-06-18	18.310	18.250	18.520	18.000	-0.270	-1.458%	3.85万	0.00亿	0.000%
2026-06-17	18.610	18.520	19.050	18.420	-0.160	-0.857%	3.43万	0.00亿	0.000%
2026-06-16	17.960	18.680	18.800	17.620	0.890	5.003%	5.31万	0.00亿	0.000%
2026-06-15	18.500	17.790	18.800	17.750	-0.550	-2.999%	4.58万	0.00亿	0.000%
2026-06-12	17.660	18.340	18.650	17.400	0.880	5.040%	5.56万	0.00亿	0.000%
2026-06-11	17.800	17.460	18.180	17.280	-0.510	-2.838%	3.21万	0.00亿	0.000%
2026-06-10	18.180	17.970	18.650	17.330	-0.150	-0.828%	4.22万	0.00亿	0.000%
2026-06-09	17.950	18.120	18.570	17.680	0.340	1.912%	4.67万	0.00亿	0.000%
2026-06-08	17.320	17.780	18.700	17.080	0.030	0.169%	5.75万	0.00亿	0.000%
2026-06-05	17.970	17.750	18.650	17.700	-0.230	-1.279%	5.22万	0.00亿	0.000%
2026-06-04	18.290	17.980	18.410	17.730	-0.280	-1.533%	3.05万	0.00亿	0.000%
2026-06-03	18.680	18.260	18.820	18.110	-0.340	-1.828%	4.10万	0.00亿	0.000%
2026-06-02	19.210	18.600	19.250	18.330	-0.230	-1.221%	5.45万	0.00亿	0.000%
2026-06-01	18.090	18.830	19.840	18.000	0.790	4.379%	9.03万	0.00亿	0.000%
2026-05-29	19.180	18.040	19.290	18.000	-1.260	-6.528%	4.52万	0.00亿	0.000%
2026-05-28	18.190	19.300	19.560	18.100	0.870	4.721%	5.26万	0.00亿	0.000%
2026-05-27	19.000	18.430	19.100	18.300	-0.600	-3.153%	5.15万	0.00亿	0.000%
2026-05-26	19.160	19.030	20.210	18.940	0.030	0.158%	8.99万	0.00亿	0.000%
2026-05-25	20.000	19.000	20.810	18.560	-1.050	-5.237%	9.98万	0.00亿	0.000%
2026-05-22	18.500	20.050	20.140	18.300	1.430	7.680%	6.47万	0.00亿	0.000%
2026-05-21	19.050	18.620	19.290	18.500	-0.500	-2.615%	4.48万	0.00亿	0.000%
2026-05-20	19.440	19.120	19.440	18.940	-0.290	-1.494%	2.49万	0.00亿	0.000%
2026-05-19	19.460	19.410	19.570	19.060	-0.020	-0.103%	3.67万	0.00亿	0.000%
2026-05-18	20.100	19.430	20.260	19.220	-0.480	-2.411%	4.30万	0.00亿	0.000%
2026-05-15	19.870	19.910	20.150	19.610	0.010	0.050%	4.13万	0.00亿	0.000%
2026-05-14	19.950	19.900	20.710	19.800	-0.120	-0.599%	5.11万	0.00亿	0.000%
2026-05-13	20.290	20.020	20.490	19.580	-0.080	-0.398%	5.73万	0.00亿	0.000%
2026-05-12	20.250	20.100	20.650	19.910	-0.150	-0.741%	6.09万	0.00亿	0.000%
2026-05-11	19.480	20.250	20.600	19.310	1.030	5.359%	8.87万	0.00亿	0.000%
2026-05-08	18.920	19.220	19.830	18.760	0.190	0.998%	6.38万	0.00亿	0.000%
2026-05-07	19.100	19.030	19.420	18.910	-0.050	-0.262%	4.62万	0.00亿	0.000%
2026-05-06	19.100	19.080	19.350	18.630	-0.020	-0.105%	5.81万	0.00亿	0.000%
2026-04-30	18.400	19.100	19.210	18.350	0.770	4.201%	6.69万	0.00亿	0.000%
2026-04-29	18.220	18.330	18.800	18.020	0.300	1.664%	4.69万	0.00亿	0.000%
2026-04-28	17.790	18.030	18.930	17.750	0.140	0.783%	6.37万	0.00亿	0.000%
2026-04-27	17.270	17.890	17.970	16.950	0.510	2.934%	6.33万	0.00亿	0.000%
2026-04-24	16.990	17.380	17.510	16.840	0.380	2.235%	5.03万	0.00亿	0.000%
2026-04-23	17.260	17.000	17.360	16.880	-0.320	-1.848%	2.77万	0.00亿	0.000%
2026-04-22	16.770	17.320	17.480	16.710	0.370	2.183%	3.66万	0.00亿	0.000%
2026-04-21	17.480	16.950	17.490	16.860	-0.370	-2.136%	3.59万	0.00亿	0.000%
2026-04-20	16.650	17.320	17.740	16.570	0.000	0.000%	5.65万	0.00亿	0.000%
2026-04-17	16.270	16.640	16.700	16.120	0.000	0.000%	5.64万	0.00亿	0.000%
2026-04-16	15.600	16.340	16.860	15.350	0.730	4.680%	8.17万	1.32亿	6.130%
2026-04-15	15.830	15.610	16.250	15.520	0.000	0.000%	5.40万	0.00亿	0.000%
2026-04-14	16.460	16.110	16.460	15.760	-0.140	-0.862%	4.38万	0.00亿	0.000%
2026-04-13	17.050	16.250	17.050	16.160	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-10	17.280	17.070	17.550	17.040	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-09	17.180	17.170	17.330	16.950	0.000	0.000%	3.37万	0.00亿	0.000%
2026-04-08	16.800	17.280	17.350	16.800	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-07	16.630	16.600	16.920	16.420	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-03	16.780	16.750	16.950	16.190	0.000	0.000%	5.00万	0.00亿	0.000%
2026-04-02	17.410	16.880	17.470	16.650	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-01	17.980	17.500	18.010	17.130	0.000	0.000%	7.49万	0.00亿	0.000%